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 | 500.0 | 504.0 | 481.0 | 482.0 | 305,800 | 482.0 |
2024/9/3 | 502.0 | 504.0 | 502.0 | 502.0 | 45,200 | 502.0 |
2024/9/2 | 508.0 | 511.0 | 500.0 | 501.0 | 56,900 | 501.0 |
2024/8/30 | 501.0 | 508.0 | 501.0 | 505.0 | 45,300 | 505.0 |
2024/8/29 | 508.0 | 509.0 | 500.0 | 500.0 | 70,400 | 500.0 |
2024/8/28 | 513.0 | 513.0 | 504.0 | 510.0 | 65,200 | 510.0 |
2024/8/27 | 513.0 | 516.0 | 507.0 | 513.0 | 66,600 | 513.0 |
2024/8/26 | 517.0 | 519.0 | 507.0 | 511.0 | 59,600 | 511.0 |
2024/8/23 | 514.0 | 518.0 | 510.0 | 514.0 | 59,100 | 514.0 |
2024/8/22 | 520.0 | 522.0 | 510.0 | 516.0 | 80,200 | 516.0 |
2024/8/21 | 513.0 | 524.0 | 509.0 | 516.0 | 102,700 | 516.0 |
2024/8/20 | 499.0 | 512.0 | 499.0 | 510.0 | 43,200 | 510.0 |
2024/8/19 | 506.0 | 513.0 | 498.0 | 498.0 | 91,400 | 498.0 |
2024/8/16 | 514.0 | 514.0 | 499.0 | 506.0 | 110,600 | 506.0 |
2024/8/15 | 500.0 | 509.0 | 499.0 | 502.0 | 38,600 | 502.0 |
2024/8/14 | 508.0 | 508.0 | 497.0 | 503.0 | 33,200 | 503.0 |
2024/8/13 | 494.0 | 502.0 | 490.0 | 502.0 | 72,300 | 502.0 |
2024/8/9 | 493.0 | 494.0 | 477.0 | 486.0 | 145,300 | 486.0 |
2024/8/8 | 483.0 | 503.0 | 482.0 | 485.0 | 156,400 | 485.0 |
2024/8/7 | 481.0 | 496.0 | 476.0 | 485.0 | 135,400 | 485.0 |