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 | 6,600.0 | 6,709.0 | 6,585.0 | 6,630.0 | 1,048,800 | 6,630.0 |
2024/9/3 | 6,570.0 | 6,679.0 | 6,562.0 | 6,657.0 | 655,800 | 6,657.0 |
2024/9/2 | 6,799.0 | 6,824.0 | 6,589.0 | 6,603.0 | 1,333,300 | 6,603.0 |
2024/8/30 | 6,794.0 | 6,843.0 | 6,716.0 | 6,807.0 | 1,840,400 | 6,807.0 |
2024/8/29 | 6,710.0 | 6,785.0 | 6,705.0 | 6,770.0 | 618,200 | 6,770.0 |
2024/8/28 | 6,667.0 | 6,708.0 | 6,644.0 | 6,690.0 | 522,900 | 6,690.0 |
2024/8/27 | 6,626.0 | 6,683.0 | 6,602.0 | 6,653.0 | 577,400 | 6,653.0 |
2024/8/26 | 6,599.0 | 6,599.0 | 6,516.0 | 6,576.0 | 838,300 | 6,576.0 |
2024/8/23 | 6,771.0 | 6,815.0 | 6,643.0 | 6,650.0 | 782,700 | 6,650.0 |
2024/8/22 | 6,570.0 | 6,749.0 | 6,565.0 | 6,726.0 | 913,900 | 6,726.0 |
2024/8/21 | 6,578.0 | 6,666.0 | 6,571.0 | 6,604.0 | 544,400 | 6,604.0 |
2024/8/20 | 6,588.0 | 6,649.0 | 6,515.0 | 6,624.0 | 815,400 | 6,624.0 |
2024/8/19 | 6,544.0 | 6,585.0 | 6,459.0 | 6,494.0 | 589,500 | 6,494.0 |
2024/8/16 | 6,452.0 | 6,543.0 | 6,415.0 | 6,534.0 | 722,900 | 6,534.0 |
2024/8/15 | 6,358.0 | 6,444.0 | 6,341.0 | 6,422.0 | 740,600 | 6,422.0 |
2024/8/14 | 6,354.0 | 6,360.0 | 6,209.0 | 6,332.0 | 996,900 | 6,332.0 |
2024/8/13 | 6,235.0 | 6,330.0 | 6,191.0 | 6,323.0 | 1,639,400 | 6,323.0 |
2024/8/9 | 6,340.0 | 6,403.0 | 6,182.0 | 6,275.0 | 1,341,600 | 6,275.0 |
2024/8/8 | 6,168.0 | 6,370.0 | 6,158.0 | 6,240.0 | 786,600 | 6,240.0 |
2024/8/7 | 6,050.0 | 6,491.0 | 6,041.0 | 6,268.0 | 1,550,100 | 6,268.0 |