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 | 2,895.0 | 2,935.0 | 2,822.0 | 2,843.0 | 55,400 | 2,843.0 |
2024/9/3 | 2,946.0 | 3,030.0 | 2,946.0 | 2,985.0 | 36,200 | 2,985.0 |
2024/9/2 | 2,981.0 | 2,981.0 | 2,910.0 | 2,925.0 | 31,500 | 2,925.0 |
2024/8/30 | 2,880.0 | 2,958.0 | 2,880.0 | 2,951.0 | 29,600 | 2,951.0 |
2024/8/29 | 2,866.0 | 2,885.0 | 2,839.0 | 2,849.0 | 27,400 | 2,849.0 |
2024/8/28 | 2,865.0 | 2,888.0 | 2,844.0 | 2,866.0 | 22,800 | 2,866.0 |
2024/8/27 | 2,855.0 | 2,904.0 | 2,839.0 | 2,897.0 | 23,200 | 2,897.0 |
2024/8/26 | 2,850.0 | 2,874.0 | 2,838.0 | 2,851.0 | 27,500 | 2,851.0 |
2024/8/23 | 2,892.0 | 2,900.0 | 2,805.0 | 2,849.0 | 31,900 | 2,849.0 |
2024/8/22 | 2,865.0 | 2,905.0 | 2,858.0 | 2,878.0 | 25,800 | 2,878.0 |
2024/8/21 | 2,826.0 | 2,900.0 | 2,826.0 | 2,840.0 | 24,000 | 2,840.0 |
2024/8/20 | 2,851.0 | 2,905.0 | 2,847.0 | 2,865.0 | 39,800 | 2,865.0 |
2024/8/19 | 2,829.0 | 2,847.0 | 2,783.0 | 2,795.0 | 49,000 | 2,795.0 |
2024/8/16 | 2,820.0 | 2,886.0 | 2,800.0 | 2,877.0 | 43,400 | 2,877.0 |
2024/8/15 | 2,746.0 | 2,785.0 | 2,714.0 | 2,736.0 | 53,100 | 2,736.0 |
2024/8/14 | 2,705.0 | 2,809.0 | 2,686.0 | 2,766.0 | 26,400 | 2,766.0 |
2024/8/13 | 2,658.0 | 2,665.0 | 2,596.0 | 2,655.0 | 50,400 | 2,655.0 |
2024/8/9 | 2,600.0 | 2,656.0 | 2,551.0 | 2,610.0 | 63,400 | 2,610.0 |
2024/8/8 | 2,630.0 | 2,680.0 | 2,562.0 | 2,562.0 | 64,300 | 2,562.0 |
2024/8/7 | 2,678.0 | 2,803.0 | 2,605.0 | 2,680.0 | 60,200 | 2,680.0 |