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 | 3,290.0 | 3,329.0 | 3,283.0 | 3,288.0 | 111,000 | 3,288.0 |
2024/9/3 | 3,311.0 | 3,335.0 | 3,304.0 | 3,317.0 | 64,400 | 3,317.0 |
2024/9/2 | 3,349.0 | 3,352.0 | 3,285.0 | 3,323.0 | 143,500 | 3,323.0 |
2024/8/30 | 3,324.0 | 3,363.0 | 3,317.0 | 3,349.0 | 134,800 | 3,349.0 |
2024/8/29 | 3,346.0 | 3,350.0 | 3,298.0 | 3,312.0 | 418,500 | 3,312.0 |
2024/8/28 | 3,333.0 | 3,348.0 | 3,320.0 | 3,340.0 | 154,800 | 3,340.0 |
2024/8/27 | 3,340.0 | 3,346.0 | 3,311.0 | 3,335.0 | 132,000 | 3,335.0 |
2024/8/26 | 3,322.0 | 3,329.0 | 3,293.0 | 3,326.0 | 116,400 | 3,326.0 |
2024/8/23 | 3,297.0 | 3,337.0 | 3,297.0 | 3,327.0 | 111,600 | 3,327.0 |
2024/8/22 | 3,296.0 | 3,296.0 | 3,267.0 | 3,293.0 | 156,600 | 3,293.0 |
2024/8/21 | 3,329.0 | 3,336.0 | 3,300.0 | 3,303.0 | 77,000 | 3,303.0 |
2024/8/20 | 3,314.0 | 3,349.0 | 3,305.0 | 3,336.0 | 221,500 | 3,336.0 |
2024/8/19 | 3,303.0 | 3,317.0 | 3,285.0 | 3,292.0 | 105,000 | 3,292.0 |
2024/8/16 | 3,301.0 | 3,316.0 | 3,280.0 | 3,304.0 | 168,400 | 3,304.0 |
2024/8/15 | 3,286.0 | 3,293.0 | 3,262.0 | 3,287.0 | 158,300 | 3,287.0 |
2024/8/14 | 3,308.0 | 3,309.0 | 3,267.0 | 3,296.0 | 162,100 | 3,296.0 |
2024/8/13 | 3,304.0 | 3,309.0 | 3,274.0 | 3,299.0 | 135,800 | 3,299.0 |
2024/8/9 | 3,333.0 | 3,333.0 | 3,233.0 | 3,280.0 | 233,700 | 3,280.0 |
2024/8/8 | 3,295.0 | 3,331.0 | 3,265.0 | 3,292.0 | 166,200 | 3,292.0 |
2024/8/7 | 3,253.0 | 3,396.0 | 3,247.0 | 3,295.0 | 249,300 | 3,295.0 |