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 | 3,530.0 | 3,535.0 | 3,395.0 | 3,395.0 | 27,400 | 3,395.0 |
2024/9/3 | 3,540.0 | 3,625.0 | 3,540.0 | 3,625.0 | 6,500 | 3,625.0 |
2024/9/2 | 3,550.0 | 3,615.0 | 3,535.0 | 3,550.0 | 11,400 | 3,550.0 |
2024/8/30 | 3,555.0 | 3,605.0 | 3,535.0 | 3,560.0 | 7,100 | 3,560.0 |
2024/8/29 | 3,510.0 | 3,570.0 | 3,510.0 | 3,545.0 | 11,200 | 3,545.0 |
2024/8/28 | 3,580.0 | 3,580.0 | 3,525.0 | 3,560.0 | 6,000 | 3,560.0 |
2024/8/27 | 3,530.0 | 3,595.0 | 3,525.0 | 3,560.0 | 8,200 | 3,560.0 |
2024/8/26 | 3,470.0 | 3,555.0 | 3,465.0 | 3,530.0 | 6,800 | 3,530.0 |
2024/8/23 | 3,500.0 | 3,520.0 | 3,480.0 | 3,480.0 | 6,200 | 3,480.0 |
2024/8/22 | 3,510.0 | 3,575.0 | 3,480.0 | 3,490.0 | 5,700 | 3,490.0 |
2024/8/21 | 3,510.0 | 3,545.0 | 3,465.0 | 3,510.0 | 4,600 | 3,510.0 |
2024/8/20 | 3,485.0 | 3,565.0 | 3,470.0 | 3,520.0 | 7,500 | 3,520.0 |
2024/8/19 | 3,520.0 | 3,580.0 | 3,470.0 | 3,480.0 | 10,900 | 3,480.0 |
2024/8/16 | 3,485.0 | 3,555.0 | 3,485.0 | 3,550.0 | 10,500 | 3,550.0 |
2024/8/15 | 3,430.0 | 3,445.0 | 3,395.0 | 3,420.0 | 8,000 | 3,420.0 |
2024/8/14 | 3,405.0 | 3,440.0 | 3,355.0 | 3,395.0 | 11,900 | 3,395.0 |
2024/8/13 | 3,360.0 | 3,405.0 | 3,360.0 | 3,405.0 | 6,300 | 3,405.0 |
2024/8/9 | 3,345.0 | 3,440.0 | 3,270.0 | 3,355.0 | 17,400 | 3,355.0 |
2024/8/8 | 3,210.0 | 3,380.0 | 3,210.0 | 3,275.0 | 12,900 | 3,275.0 |
2024/8/7 | 3,185.0 | 3,460.0 | 3,185.0 | 3,305.0 | 18,200 | 3,305.0 |