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 | 3,780.0 | 3,823.0 | 3,776.0 | 3,822.0 | 91,100 | 3,822.0 |
2024/9/3 | 3,795.0 | 3,804.0 | 3,771.0 | 3,801.0 | 71,600 | 3,801.0 |
2024/9/2 | 3,778.0 | 3,813.0 | 3,768.0 | 3,800.0 | 76,700 | 3,800.0 |
2024/8/30 | 3,763.0 | 3,774.0 | 3,744.0 | 3,760.0 | 76,300 | 3,760.0 |
2024/8/29 | 3,777.0 | 3,777.0 | 3,748.0 | 3,763.0 | 71,400 | 3,763.0 |
2024/8/28 | 3,800.0 | 3,807.0 | 3,770.0 | 3,781.0 | 68,300 | 3,781.0 |
2024/8/27 | 3,849.0 | 3,855.0 | 3,811.0 | 3,823.0 | 59,300 | 3,823.0 |
2024/8/26 | 3,794.0 | 3,828.0 | 3,773.0 | 3,822.0 | 83,200 | 3,822.0 |
2024/8/23 | 3,745.0 | 3,775.0 | 3,743.0 | 3,775.0 | 43,300 | 3,775.0 |
2024/8/22 | 3,700.0 | 3,741.0 | 3,700.0 | 3,741.0 | 53,900 | 3,741.0 |
2024/8/21 | 3,665.0 | 3,697.0 | 3,665.0 | 3,692.0 | 53,000 | 3,692.0 |
2024/8/20 | 3,670.0 | 3,674.0 | 3,635.0 | 3,662.0 | 146,400 | 3,662.0 |
2024/8/19 | 3,691.0 | 3,698.0 | 3,650.0 | 3,681.0 | 81,000 | 3,681.0 |
2024/8/16 | 3,661.0 | 3,701.0 | 3,640.0 | 3,691.0 | 78,200 | 3,691.0 |
2024/8/15 | 3,642.0 | 3,649.0 | 3,614.0 | 3,631.0 | 77,700 | 3,631.0 |
2024/8/14 | 3,615.0 | 3,649.0 | 3,609.0 | 3,615.0 | 92,300 | 3,615.0 |
2024/8/13 | 3,550.0 | 3,582.0 | 3,536.0 | 3,581.0 | 117,900 | 3,581.0 |
2024/8/9 | 3,513.0 | 3,542.0 | 3,487.0 | 3,536.0 | 198,400 | 3,536.0 |
2024/8/8 | 3,460.0 | 3,529.0 | 3,460.0 | 3,503.0 | 230,000 | 3,503.0 |
2024/8/7 | 3,493.0 | 3,553.0 | 3,319.0 | 3,460.0 | 598,100 | 3,460.0 |