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 | 210.0 | 210.0 | 205.0 | 208.0 | 17,200 | 208.0 |
2024/9/3 | 210.0 | 210.0 | 208.0 | 210.0 | 7,600 | 210.0 |
2024/9/2 | 210.0 | 210.0 | 208.0 | 210.0 | 19,000 | 210.0 |
2024/8/30 | 210.0 | 210.0 | 207.0 | 209.0 | 7,700 | 209.0 |
2024/8/29 | 208.0 | 209.0 | 206.0 | 209.0 | 18,200 | 209.0 |
2024/8/28 | 207.0 | 207.0 | 205.0 | 206.0 | 4,900 | 206.0 |
2024/8/27 | 205.0 | 207.0 | 203.0 | 206.0 | 10,300 | 206.0 |
2024/8/26 | 208.0 | 209.0 | 201.0 | 203.0 | 19,200 | 203.0 |
2024/8/23 | 200.0 | 205.0 | 199.0 | 200.0 | 30,600 | 200.0 |
2024/8/22 | 197.0 | 200.0 | 195.0 | 198.0 | 9,800 | 198.0 |
2024/8/21 | 198.0 | 198.0 | 193.0 | 195.0 | 7,200 | 195.0 |
2024/8/20 | 194.0 | 198.0 | 194.0 | 195.0 | 9,900 | 195.0 |
2024/8/19 | 189.0 | 192.0 | 188.0 | 192.0 | 10,500 | 192.0 |
2024/8/16 | 193.0 | 193.0 | 188.0 | 188.0 | 19,300 | 188.0 |
2024/8/15 | 193.0 | 194.0 | 191.0 | 193.0 | 7,600 | 193.0 |
2024/8/14 | 190.0 | 192.0 | 187.0 | 192.0 | 16,400 | 192.0 |
2024/8/13 | 187.0 | 190.0 | 186.0 | 190.0 | 9,200 | 190.0 |
2024/8/9 | 180.0 | 190.0 | 178.0 | 185.0 | 17,900 | 185.0 |
2024/8/8 | 170.0 | 189.0 | 169.0 | 184.0 | 58,300 | 184.0 |
2024/8/7 | 167.0 | 170.0 | 163.0 | 169.0 | 26,200 | 169.0 |