暗号資産
FISCO BTC Index
7/26 10:19:27
17,354,415
7079 東証グロース サービス業
ＷＤＢココ
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 | 3,950.0 | 3,950.0 | 3,895.0 | 3,895.0 | 1,100 | 3,895.0 |
| 2024/9/3 | 3,950.0 | 4,000.0 | 3,950.0 | 3,980.0 | 900 | 3,980.0 |
| 2024/9/2 | 3,990.0 | 3,990.0 | 3,940.0 | 3,940.0 | 1,200 | 3,940.0 |
| 2024/8/30 | 4,035.0 | 4,035.0 | 3,880.0 | 3,910.0 | 2,300 | 3,910.0 |
| 2024/8/29 | 4,105.0 | 4,105.0 | 4,030.0 | 4,050.0 | 2,400 | 4,050.0 |
| 2024/8/28 | 4,150.0 | 4,190.0 | 4,105.0 | 4,105.0 | 2,700 | 4,105.0 |
| 2024/8/27 | 4,170.0 | 4,285.0 | 4,160.0 | 4,200.0 | 2,700 | 4,200.0 |
| 2024/8/26 | 4,300.0 | 4,300.0 | 4,150.0 | 4,150.0 | 600 | 4,150.0 |
| 2024/8/23 | 4,220.0 | 4,295.0 | 4,200.0 | 4,295.0 | 700 | 4,295.0 |
| 2024/8/22 | 4,160.0 | 4,310.0 | 4,160.0 | 4,220.0 | 2,000 | 4,220.0 |
| 2024/8/21 | 4,115.0 | 4,115.0 | 4,010.0 | 4,100.0 | 2,900 | 4,100.0 |
| 2024/8/20 | 4,220.0 | 4,235.0 | 4,175.0 | 4,175.0 | 900 | 4,175.0 |
| 2024/8/19 | 4,070.0 | 4,315.0 | 4,070.0 | 4,220.0 | 7,100 | 4,220.0 |
| 2024/8/16 | 3,895.0 | 4,070.0 | 3,875.0 | 4,025.0 | 5,900 | 4,025.0 |
| 2024/8/15 | 3,695.0 | 3,885.0 | 3,635.0 | 3,840.0 | 4,400 | 3,840.0 |
| 2024/8/14 | 3,800.0 | 3,815.0 | 3,500.0 | 3,730.0 | 19,300 | 3,730.0 |
| 2024/8/13 | 3,730.0 | 3,730.0 | 3,730.0 | 3,730.0 | 2,900 | 3,730.0 |
| 2024/8/9 | 3,040.0 | 3,100.0 | 3,030.0 | 3,030.0 | 1,500 | 3,030.0 |
| 2024/8/8 | 2,918.0 | 3,010.0 | 2,904.0 | 2,990.0 | 800 | 2,990.0 |
| 2024/8/7 | 2,901.0 | 3,010.0 | 2,900.0 | 2,980.0 | 2,500 | 2,980.0 |