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 | 2,266.0 | 2,310.0 | 2,250.0 | 2,287.0 | 29,100 | 2,287.0 |
2024/9/3 | 2,310.0 | 2,349.0 | 2,294.0 | 2,300.0 | 13,000 | 2,300.0 |
2024/9/2 | 2,369.0 | 2,369.0 | 2,306.0 | 2,310.0 | 25,200 | 2,310.0 |
2024/8/30 | 2,345.0 | 2,384.0 | 2,345.0 | 2,375.0 | 21,500 | 2,375.0 |
2024/8/29 | 2,410.0 | 2,411.0 | 2,325.0 | 2,342.0 | 53,200 | 2,342.0 |
2024/8/28 | 2,418.0 | 2,423.0 | 2,405.0 | 2,418.0 | 11,900 | 2,418.0 |
2024/8/27 | 2,435.0 | 2,460.0 | 2,419.0 | 2,430.0 | 23,200 | 2,430.0 |
2024/8/26 | 2,438.0 | 2,450.0 | 2,413.0 | 2,429.0 | 36,900 | 2,429.0 |
2024/8/23 | 2,399.0 | 2,465.0 | 2,390.0 | 2,438.0 | 55,400 | 2,438.0 |
2024/8/22 | 2,359.0 | 2,399.0 | 2,341.0 | 2,399.0 | 56,100 | 2,399.0 |
2024/8/21 | 2,350.0 | 2,364.0 | 2,332.0 | 2,359.0 | 18,500 | 2,359.0 |
2024/8/20 | 2,395.0 | 2,399.0 | 2,354.0 | 2,354.0 | 15,800 | 2,354.0 |
2024/8/19 | 2,380.0 | 2,383.0 | 2,350.0 | 2,364.0 | 22,300 | 2,364.0 |
2024/8/16 | 2,329.0 | 2,380.0 | 2,311.0 | 2,380.0 | 36,200 | 2,380.0 |
2024/8/15 | 2,276.0 | 2,327.0 | 2,276.0 | 2,307.0 | 36,500 | 2,307.0 |
2024/8/14 | 2,290.0 | 2,353.0 | 2,286.0 | 2,326.0 | 61,000 | 2,326.0 |
2024/8/13 | 2,302.0 | 2,302.0 | 2,238.0 | 2,290.0 | 34,700 | 2,290.0 |
2024/8/9 | 2,312.0 | 2,380.0 | 2,262.0 | 2,317.0 | 52,400 | 2,317.0 |
2024/8/8 | 2,235.0 | 2,309.0 | 2,226.0 | 2,268.0 | 52,000 | 2,268.0 |
2024/8/7 | 2,258.0 | 2,318.0 | 2,245.0 | 2,272.0 | 80,800 | 2,272.0 |