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 | 518.0 | 518.0 | 501.0 | 512.0 | 11,300 | 512.0 |
2024/9/3 | 529.0 | 531.0 | 521.0 | 522.0 | 7,300 | 522.0 |
2024/9/2 | 527.0 | 541.0 | 523.0 | 528.0 | 24,500 | 528.0 |
2024/8/30 | 528.0 | 532.0 | 522.0 | 526.0 | 10,200 | 526.0 |
2024/8/29 | 521.0 | 527.0 | 520.0 | 527.0 | 11,800 | 527.0 |
2024/8/28 | 522.0 | 527.0 | 518.0 | 527.0 | 9,600 | 527.0 |
2024/8/27 | 524.0 | 528.0 | 513.0 | 522.0 | 147,500 | 522.0 |
2024/8/26 | 520.0 | 524.0 | 519.0 | 524.0 | 9,700 | 524.0 |
2024/8/23 | 514.0 | 519.0 | 513.0 | 519.0 | 3,400 | 519.0 |
2024/8/22 | 514.0 | 517.0 | 510.0 | 514.0 | 23,800 | 514.0 |
2024/8/21 | 519.0 | 520.0 | 514.0 | 520.0 | 3,800 | 520.0 |
2024/8/20 | 514.0 | 524.0 | 510.0 | 521.0 | 269,600 | 521.0 |
2024/8/19 | 529.0 | 530.0 | 522.0 | 524.0 | 7,400 | 524.0 |
2024/8/16 | 525.0 | 528.0 | 519.0 | 527.0 | 9,800 | 527.0 |
2024/8/15 | 518.0 | 525.0 | 516.0 | 523.0 | 6,800 | 523.0 |
2024/8/14 | 516.0 | 518.0 | 509.0 | 516.0 | 12,700 | 516.0 |
2024/8/13 | 495.0 | 513.0 | 495.0 | 508.0 | 26,300 | 508.0 |
2024/8/9 | 544.0 | 558.0 | 488.0 | 499.0 | 206,700 | 499.0 |
2024/8/8 | 539.0 | 544.0 | 524.0 | 527.0 | 5,800 | 527.0 |
2024/8/7 | 527.0 | 555.0 | 520.0 | 539.0 | 5,700 | 539.0 |