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 | 2,279.0 | 2,304.0 | 2,235.0 | 2,250.0 | 157,000 | 2,250.0 |
2024/9/3 | 2,281.0 | 2,313.0 | 2,254.0 | 2,305.0 | 122,900 | 2,305.0 |
2024/9/2 | 2,325.0 | 2,325.0 | 2,275.0 | 2,288.0 | 153,300 | 2,288.0 |
2024/8/30 | 2,350.0 | 2,356.0 | 2,322.0 | 2,331.0 | 151,700 | 2,331.0 |
2024/8/29 | 2,349.0 | 2,357.0 | 2,324.0 | 2,356.0 | 175,400 | 2,356.0 |
2024/8/28 | 2,340.0 | 2,367.0 | 2,331.0 | 2,353.0 | 194,600 | 2,353.0 |
2024/8/27 | 2,294.0 | 2,345.0 | 2,282.0 | 2,340.0 | 193,100 | 2,340.0 |
2024/8/26 | 2,310.0 | 2,319.0 | 2,280.0 | 2,280.0 | 125,000 | 2,280.0 |
2024/8/23 | 2,313.0 | 2,318.0 | 2,287.0 | 2,316.0 | 170,500 | 2,316.0 |
2024/8/22 | 2,285.0 | 2,304.0 | 2,281.0 | 2,297.0 | 119,000 | 2,297.0 |
2024/8/21 | 2,259.0 | 2,280.0 | 2,243.0 | 2,271.0 | 97,100 | 2,271.0 |
2024/8/20 | 2,217.0 | 2,282.0 | 2,217.0 | 2,270.0 | 154,600 | 2,270.0 |
2024/8/19 | 2,219.0 | 2,232.0 | 2,194.0 | 2,197.0 | 180,600 | 2,197.0 |
2024/8/16 | 2,242.0 | 2,242.0 | 2,192.0 | 2,219.0 | 123,800 | 2,219.0 |
2024/8/15 | 2,227.0 | 2,227.0 | 2,179.0 | 2,211.0 | 196,600 | 2,211.0 |
2024/8/14 | 2,250.0 | 2,250.0 | 2,181.0 | 2,227.0 | 186,600 | 2,227.0 |
2024/8/13 | 2,225.0 | 2,269.0 | 2,216.0 | 2,269.0 | 241,400 | 2,269.0 |
2024/8/9 | 2,280.0 | 2,285.0 | 2,165.0 | 2,225.0 | 298,200 | 2,225.0 |
2024/8/8 | 2,112.0 | 2,260.0 | 2,102.0 | 2,239.0 | 374,500 | 2,239.0 |
2024/8/7 | 2,104.0 | 2,184.0 | 2,099.0 | 2,148.0 | 213,000 | 2,148.0 |