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 | 2,951.0 | 2,996.0 | 2,920.5 | 2,944.0 | 7,278,000 | 2,944.0 |
2024/9/3 | 3,102.0 | 3,127.0 | 3,056.0 | 3,083.0 | 4,723,600 | 3,083.0 |
2024/9/2 | 3,097.0 | 3,149.0 | 3,076.0 | 3,103.0 | 8,017,000 | 3,103.0 |
2024/8/30 | 2,950.0 | 3,040.0 | 2,942.5 | 3,033.0 | 10,486,400 | 3,033.0 |
2024/8/29 | 2,870.0 | 2,923.0 | 2,853.5 | 2,912.0 | 5,892,100 | 2,912.0 |
2024/8/28 | 2,878.0 | 2,881.5 | 2,841.0 | 2,875.0 | 3,951,800 | 2,875.0 |
2024/8/27 | 2,860.0 | 2,870.0 | 2,826.0 | 2,863.0 | 3,610,900 | 2,863.0 |
2024/8/26 | 2,900.0 | 2,905.5 | 2,830.5 | 2,840.0 | 5,180,800 | 2,840.0 |
2024/8/23 | 2,940.5 | 2,948.5 | 2,876.5 | 2,917.5 | 5,873,000 | 2,917.5 |
2024/8/22 | 2,929.0 | 2,946.5 | 2,900.0 | 2,917.0 | 5,741,200 | 2,917.0 |
2024/8/21 | 2,930.0 | 2,940.5 | 2,894.5 | 2,928.0 | 4,646,300 | 2,928.0 |
2024/8/20 | 3,020.0 | 3,027.0 | 2,940.5 | 2,957.5 | 5,537,300 | 2,957.5 |
2024/8/19 | 3,071.0 | 3,071.0 | 2,937.0 | 2,942.5 | 6,466,900 | 2,942.5 |
2024/8/16 | 2,989.0 | 3,100.0 | 2,957.0 | 3,084.0 | 6,912,400 | 3,084.0 |
2024/8/15 | 2,926.0 | 2,944.0 | 2,890.5 | 2,894.5 | 6,088,900 | 2,894.5 |
2024/8/14 | 2,950.0 | 2,964.0 | 2,903.0 | 2,948.0 | 4,881,500 | 2,948.0 |
2024/8/13 | 2,849.0 | 2,913.0 | 2,841.5 | 2,891.5 | 6,082,300 | 2,891.5 |
2024/8/9 | 2,868.0 | 2,877.0 | 2,717.0 | 2,763.0 | 7,279,000 | 2,763.0 |
2024/8/8 | 2,794.0 | 2,848.0 | 2,736.5 | 2,800.0 | 7,344,000 | 2,800.0 |
2024/8/7 | 2,744.5 | 2,933.0 | 2,729.0 | 2,879.0 | 8,828,800 | 2,879.0 |