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 | 1,450.0 | 1,488.0 | 1,432.0 | 1,432.0 | 7,500 | 1,432.0 |
2024/9/3 | 1,450.0 | 1,450.0 | 1,434.0 | 1,450.0 | 1,500 | 1,450.0 |
2024/9/2 | 1,453.0 | 1,470.0 | 1,440.0 | 1,440.0 | 5,500 | 1,440.0 |
2024/8/30 | 1,445.0 | 1,455.0 | 1,444.0 | 1,453.0 | 2,100 | 1,453.0 |
2024/8/29 | 1,436.0 | 1,459.0 | 1,436.0 | 1,441.0 | 1,300 | 1,441.0 |
2024/8/28 | 1,445.0 | 1,451.0 | 1,428.0 | 1,436.0 | 3,600 | 1,436.0 |
2024/8/27 | 1,464.0 | 1,464.0 | 1,427.0 | 1,442.0 | 2,800 | 1,442.0 |
2024/8/26 | 1,460.0 | 1,473.0 | 1,446.0 | 1,449.0 | 4,600 | 1,449.0 |
2024/8/23 | 1,445.0 | 1,460.0 | 1,443.0 | 1,460.0 | 700 | 1,460.0 |
2024/8/22 | 1,440.0 | 1,455.0 | 1,440.0 | 1,445.0 | 700 | 1,445.0 |
2024/8/21 | 1,448.0 | 1,469.0 | 1,444.0 | 1,445.0 | 2,500 | 1,445.0 |
2024/8/20 | 1,444.0 | 1,469.0 | 1,444.0 | 1,446.0 | 3,300 | 1,446.0 |
2024/8/19 | 1,475.0 | 1,475.0 | 1,412.0 | 1,470.0 | 2,900 | 1,470.0 |
2024/8/16 | 1,487.0 | 1,487.0 | 1,458.0 | 1,475.0 | 2,100 | 1,475.0 |
2024/8/15 | 1,451.0 | 1,487.0 | 1,445.0 | 1,487.0 | 2,400 | 1,487.0 |
2024/8/14 | 1,440.0 | 1,498.0 | 1,430.0 | 1,464.0 | 5,600 | 1,464.0 |
2024/8/13 | 1,426.0 | 1,440.0 | 1,375.0 | 1,440.0 | 2,500 | 1,440.0 |
2024/8/9 | 1,400.0 | 1,421.0 | 1,397.0 | 1,421.0 | 8,200 | 1,421.0 |
2024/8/8 | 1,415.0 | 1,429.0 | 1,381.0 | 1,394.0 | 5,600 | 1,394.0 |
2024/8/7 | 1,300.0 | 1,508.0 | 1,289.0 | 1,410.0 | 61,200 | 1,410.0 |