時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 1,476.0 | 1,491.0 | 1,463.0 | 1,473.0 | 51,000 | 1,473.0 |
2024/9/3 | 1,490.0 | 1,516.0 | 1,490.0 | 1,516.0 | 20,600 | 1,516.0 |
2024/9/2 | 1,531.0 | 1,531.0 | 1,477.0 | 1,482.0 | 33,600 | 1,482.0 |
2024/8/30 | 1,490.0 | 1,524.0 | 1,485.0 | 1,517.0 | 63,300 | 1,517.0 |
2024/8/29 | 1,443.0 | 1,464.0 | 1,440.0 | 1,457.0 | 27,900 | 1,457.0 |
2024/8/28 | 1,431.0 | 1,451.0 | 1,429.0 | 1,445.0 | 25,100 | 1,445.0 |
2024/8/27 | 1,423.0 | 1,443.0 | 1,421.0 | 1,431.0 | 26,100 | 1,431.0 |
2024/8/26 | 1,414.0 | 1,422.0 | 1,406.0 | 1,422.0 | 29,400 | 1,422.0 |
2024/8/23 | 1,408.0 | 1,424.0 | 1,408.0 | 1,414.0 | 25,500 | 1,414.0 |
2024/8/22 | 1,429.0 | 1,432.0 | 1,407.0 | 1,418.0 | 38,100 | 1,418.0 |
2024/8/21 | 1,424.0 | 1,443.0 | 1,412.0 | 1,429.0 | 33,300 | 1,429.0 |
2024/8/20 | 1,430.0 | 1,448.0 | 1,428.0 | 1,443.0 | 36,600 | 1,443.0 |
2024/8/19 | 1,441.0 | 1,453.0 | 1,413.0 | 1,418.0 | 68,200 | 1,418.0 |
2024/8/16 | 1,438.0 | 1,450.0 | 1,422.0 | 1,450.0 | 54,200 | 1,450.0 |
2024/8/15 | 1,390.0 | 1,415.0 | 1,386.0 | 1,408.0 | 30,200 | 1,408.0 |
2024/8/14 | 1,343.0 | 1,382.0 | 1,341.0 | 1,381.0 | 39,500 | 1,381.0 |
2024/8/13 | 1,325.0 | 1,346.0 | 1,324.0 | 1,334.0 | 33,800 | 1,334.0 |
2024/8/9 | 1,330.0 | 1,353.0 | 1,293.0 | 1,322.0 | 82,100 | 1,322.0 |
2024/8/8 | 1,315.0 | 1,348.0 | 1,288.0 | 1,295.0 | 62,300 | 1,295.0 |
2024/8/7 | 1,354.0 | 1,385.0 | 1,272.0 | 1,328.0 | 115,400 | 1,328.0 |