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 | 1,015.0 | 1,015.0 | 997.0 | 1,003.0 | 193,000 | 1,003.0 |
2024/9/3 | 1,036.0 | 1,046.0 | 1,023.0 | 1,046.0 | 145,400 | 1,046.0 |
2024/9/2 | 1,030.0 | 1,037.0 | 1,010.0 | 1,035.0 | 232,200 | 1,035.0 |
2024/8/30 | 1,056.0 | 1,062.0 | 1,015.0 | 1,036.0 | 384,000 | 1,036.0 |
2024/8/29 | 1,058.0 | 1,083.0 | 1,041.0 | 1,050.0 | 188,500 | 1,050.0 |
2024/8/28 | 1,038.0 | 1,048.0 | 1,020.0 | 1,045.0 | 285,500 | 1,045.0 |
2024/8/27 | 1,099.0 | 1,106.0 | 1,064.0 | 1,068.0 | 177,800 | 1,068.0 |
2024/8/26 | 1,103.0 | 1,106.0 | 1,082.0 | 1,092.0 | 139,300 | 1,092.0 |
2024/8/23 | 1,139.0 | 1,148.0 | 1,092.0 | 1,113.0 | 184,900 | 1,113.0 |
2024/8/22 | 1,160.0 | 1,173.0 | 1,130.0 | 1,130.0 | 341,000 | 1,130.0 |
2024/8/21 | 1,118.0 | 1,168.0 | 1,101.0 | 1,156.0 | 385,400 | 1,156.0 |
2024/8/20 | 1,110.0 | 1,130.0 | 1,087.0 | 1,130.0 | 275,300 | 1,130.0 |
2024/8/19 | 1,075.0 | 1,121.0 | 1,071.0 | 1,103.0 | 160,300 | 1,103.0 |
2024/8/16 | 1,067.0 | 1,111.0 | 1,059.0 | 1,105.0 | 317,500 | 1,105.0 |
2024/8/15 | 1,029.0 | 1,050.0 | 1,014.0 | 1,039.0 | 202,200 | 1,039.0 |
2024/8/14 | 994.0 | 1,033.0 | 977.0 | 1,020.0 | 196,800 | 1,020.0 |
2024/8/13 | 936.0 | 979.0 | 932.0 | 979.0 | 200,500 | 979.0 |
2024/8/9 | 927.0 | 938.0 | 898.0 | 936.0 | 288,400 | 936.0 |
2024/8/8 | 902.0 | 939.0 | 884.0 | 888.0 | 284,400 | 888.0 |
2024/8/7 | 867.0 | 944.0 | 864.0 | 917.0 | 298,300 | 917.0 |