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 | 520.0 | 520.0 | 505.0 | 507.0 | 27,300 | 507.0 |
2024/9/3 | 533.0 | 537.0 | 530.0 | 531.0 | 10,400 | 531.0 |
2024/9/2 | 529.0 | 534.0 | 525.0 | 534.0 | 11,700 | 534.0 |
2024/8/30 | 529.0 | 531.0 | 526.0 | 527.0 | 6,300 | 527.0 |
2024/8/29 | 524.0 | 544.0 | 524.0 | 529.0 | 25,600 | 529.0 |
2024/8/28 | 524.0 | 527.0 | 519.0 | 521.0 | 17,300 | 521.0 |
2024/8/27 | 533.0 | 533.0 | 524.0 | 529.0 | 13,400 | 529.0 |
2024/8/26 | 552.0 | 553.0 | 531.0 | 531.0 | 21,400 | 531.0 |
2024/8/23 | 512.0 | 540.0 | 504.0 | 532.0 | 57,200 | 532.0 |
2024/8/22 | 507.0 | 515.0 | 502.0 | 502.0 | 15,000 | 502.0 |
2024/8/21 | 522.0 | 522.0 | 506.0 | 510.0 | 25,600 | 510.0 |
2024/8/20 | 507.0 | 528.0 | 507.0 | 512.0 | 50,100 | 512.0 |
2024/8/19 | 509.0 | 514.0 | 500.0 | 503.0 | 36,200 | 503.0 |
2024/8/16 | 531.0 | 531.0 | 506.0 | 517.0 | 60,000 | 517.0 |
2024/8/15 | 513.0 | 540.0 | 508.0 | 528.0 | 136,100 | 528.0 |
2024/8/14 | 589.0 | 616.0 | 586.0 | 593.0 | 26,800 | 593.0 |
2024/8/13 | 552.0 | 595.0 | 552.0 | 590.0 | 32,800 | 590.0 |
2024/8/9 | 542.0 | 552.0 | 536.0 | 550.0 | 24,900 | 550.0 |
2024/8/8 | 544.0 | 568.0 | 544.0 | 545.0 | 34,400 | 545.0 |
2024/8/7 | 486.0 | 582.0 | 486.0 | 564.0 | 40,900 | 564.0 |