暗号資産
FISCO BTC Index
7/25 21:38:17
17,184,640
8584 東証プライム その他金融業
ジャックス
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 | 4,020.0 | 4,045.0 | 3,940.0 | 3,940.0 | 149,500 | 3,940.0 |
| 2024/9/3 | 4,000.0 | 4,090.0 | 4,000.0 | 4,090.0 | 108,800 | 4,090.0 |
| 2024/9/2 | 4,005.0 | 4,020.0 | 3,965.0 | 3,975.0 | 86,300 | 3,975.0 |
| 2024/8/30 | 3,970.0 | 4,020.0 | 3,950.0 | 3,970.0 | 103,600 | 3,970.0 |
| 2024/8/29 | 3,945.0 | 3,970.0 | 3,915.0 | 3,970.0 | 92,100 | 3,970.0 |
| 2024/8/28 | 3,930.0 | 3,945.0 | 3,900.0 | 3,945.0 | 139,700 | 3,945.0 |
| 2024/8/27 | 3,945.0 | 3,990.0 | 3,930.0 | 3,970.0 | 101,100 | 3,970.0 |
| 2024/8/26 | 3,970.0 | 3,970.0 | 3,900.0 | 3,920.0 | 106,300 | 3,920.0 |
| 2024/8/23 | 3,990.0 | 4,015.0 | 3,965.0 | 3,970.0 | 104,500 | 3,970.0 |
| 2024/8/22 | 3,930.0 | 3,970.0 | 3,900.0 | 3,960.0 | 116,300 | 3,960.0 |
| 2024/8/21 | 3,975.0 | 4,000.0 | 3,920.0 | 3,940.0 | 199,100 | 3,940.0 |
| 2024/8/20 | 4,040.0 | 4,045.0 | 3,995.0 | 4,015.0 | 147,300 | 4,015.0 |
| 2024/8/19 | 4,040.0 | 4,080.0 | 3,990.0 | 4,005.0 | 184,300 | 4,005.0 |
| 2024/8/16 | 4,140.0 | 4,140.0 | 4,045.0 | 4,085.0 | 150,700 | 4,085.0 |
| 2024/8/15 | 4,015.0 | 4,095.0 | 3,985.0 | 4,030.0 | 153,900 | 4,030.0 |
| 2024/8/14 | 3,800.0 | 3,975.0 | 3,765.0 | 3,975.0 | 291,200 | 3,975.0 |
| 2024/8/13 | 3,710.0 | 3,780.0 | 3,635.0 | 3,780.0 | 404,600 | 3,780.0 |
| 2024/8/9 | 3,745.0 | 3,775.0 | 3,675.0 | 3,715.0 | 480,300 | 3,715.0 |
| 2024/8/8 | 3,730.0 | 3,775.0 | 3,665.0 | 3,680.0 | 792,600 | 3,680.0 |
| 2024/8/7 | 4,300.0 | 4,480.0 | 4,250.0 | 4,360.0 | 271,400 | 4,360.0 |