暗号資産
FISCO BTC Index
7/27 15:52:43
17,473,516
6196 東証プライム サービス業
ストライク
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 | 4,595.0 | 4,670.0 | 4,440.0 | 4,470.0 | 125,100 | 4,470.0 |
| 2024/9/3 | 4,590.0 | 4,740.0 | 4,590.0 | 4,720.0 | 116,300 | 4,720.0 |
| 2024/9/2 | 4,585.0 | 4,615.0 | 4,495.0 | 4,590.0 | 100,400 | 4,590.0 |
| 2024/8/30 | 4,460.0 | 4,560.0 | 4,410.0 | 4,545.0 | 108,600 | 4,545.0 |
| 2024/8/29 | 4,425.0 | 4,450.0 | 4,335.0 | 4,420.0 | 91,000 | 4,420.0 |
| 2024/8/28 | 4,415.0 | 4,475.0 | 4,340.0 | 4,405.0 | 149,900 | 4,405.0 |
| 2024/8/27 | 4,220.0 | 4,450.0 | 4,220.0 | 4,430.0 | 371,900 | 4,430.0 |
| 2024/8/26 | 3,930.0 | 4,165.0 | 3,900.0 | 4,150.0 | 203,400 | 4,150.0 |
| 2024/8/23 | 3,895.0 | 3,935.0 | 3,825.0 | 3,915.0 | 91,200 | 3,915.0 |
| 2024/8/22 | 3,855.0 | 3,915.0 | 3,830.0 | 3,845.0 | 80,900 | 3,845.0 |
| 2024/8/21 | 3,820.0 | 3,880.0 | 3,800.0 | 3,820.0 | 88,900 | 3,820.0 |
| 2024/8/20 | 3,775.0 | 3,915.0 | 3,775.0 | 3,905.0 | 78,800 | 3,905.0 |
| 2024/8/19 | 3,770.0 | 3,880.0 | 3,740.0 | 3,740.0 | 102,700 | 3,740.0 |
| 2024/8/16 | 3,760.0 | 3,830.0 | 3,685.0 | 3,825.0 | 124,100 | 3,825.0 |
| 2024/8/15 | 3,700.0 | 3,760.0 | 3,645.0 | 3,720.0 | 98,000 | 3,720.0 |
| 2024/8/14 | 3,740.0 | 3,750.0 | 3,640.0 | 3,705.0 | 77,100 | 3,705.0 |
| 2024/8/13 | 3,590.0 | 3,685.0 | 3,545.0 | 3,675.0 | 70,500 | 3,675.0 |
| 2024/8/9 | 3,635.0 | 3,665.0 | 3,480.0 | 3,535.0 | 139,100 | 3,535.0 |
| 2024/8/8 | 3,500.0 | 3,625.0 | 3,500.0 | 3,565.0 | 122,800 | 3,565.0 |
| 2024/8/7 | 3,450.0 | 3,635.0 | 3,395.0 | 3,575.0 | 186,500 | 3,575.0 |