Nikkei 225 (Japan)
|
Date |
Open |
High |
Low |
Close |
Volume |
| 5862 |
2023-11-30 |
33260.14 |
33486.89 |
33161.07 |
33486.89 |
1.521572e+09 |
| 5863 |
2023-12-01 |
33537.44 |
33551.57 |
33397.42 |
33431.51 |
8.759851e+08 |
| 5864 |
2023-12-04 |
33318.07 |
33324.38 |
33023.04 |
33231.27 |
8.730189e+08 |
| 5865 |
2023-12-05 |
33022.38 |
33089.82 |
32726.68 |
32775.82 |
8.608777e+08 |
| 5866 |
2023-12-06 |
32928.92 |
33452.13 |
32914.09 |
33445.90 |
9.120441e+08 |
| 5867 |
2023-12-07 |
33165.72 |
33195.87 |
32814.69 |
32858.31 |
1.051260e+09 |
| 5868 |
2023-12-08 |
32600.47 |
32604.35 |
32205.38 |
32307.86 |
1.441590e+09 |
| 5869 |
2023-12-11 |
32665.09 |
32933.08 |
32650.10 |
32791.80 |
1.057756e+09 |
| 5870 |
2023-12-12 |
33107.65 |
33172.13 |
32800.24 |
32843.70 |
9.806742e+08 |
| 5871 |
2023-12-13 |
32973.47 |
33104.47 |
32864.38 |
32926.35 |
9.995233e+08 |
| 5872 |
2023-12-14 |
33032.30 |
33120.55 |
32515.04 |
32686.25 |
1.333510e+09 |
| 5873 |
2023-12-15 |
32760.56 |
33122.33 |
32732.66 |
32970.55 |
1.410977e+09 |
| 5874 |
2023-12-18 |
32769.23 |
32790.58 |
32541.23 |
32758.98 |
1.068777e+09 |
| 5875 |
2023-12-19 |
32774.21 |
33219.39 |
32654.43 |
33219.39 |
1.063090e+09 |
| 5876 |
2023-12-20 |
33467.32 |
33824.06 |
33467.32 |
33675.94 |
1.179504e+09 |
| 5877 |
2023-12-21 |
33276.81 |
33337.84 |
33097.79 |
33140.47 |
9.557743e+08 |
| 5878 |
2023-12-22 |
33257.95 |
33375.19 |
33151.70 |
33169.05 |
8.941282e+08 |
| 5879 |
2023-12-25 |
33414.51 |
33414.51 |
33221.57 |
33254.03 |
5.894289e+08 |
| 5880 |
2023-12-26 |
33295.68 |
33312.26 |
33181.36 |
33305.85 |
6.826562e+08 |
| 5881 |
2023-12-27 |
33532.97 |
33755.75 |
33521.52 |
33681.24 |
9.368326e+08 |
| 5882 |
2023-12-28 |
33477.47 |
33571.73 |
33411.24 |
33539.62 |
7.330977e+08 |
| 5883 |
2023-12-29 |
33458.64 |
33652.71 |
33305.17 |
33464.17 |
8.903610e+08 |
| 5884 |
2024-01-04 |
33193.05 |
33299.39 |
32693.18 |
33288.29 |
1.172839e+09 |
| 5885 |
2024-01-05 |
33397.52 |
33568.04 |
33257.43 |
33377.42 |
1.153316e+09 |
| 5886 |
2024-01-09 |
33704.83 |
33990.28 |
33600.32 |
33763.18 |
1.120661e+09 |
| 5887 |
2024-01-10 |
33896.33 |
34539.02 |
33885.74 |
34441.72 |
1.059849e+09 |
| 5888 |
2024-01-11 |
34871.33 |
35157.56 |
34849.57 |
35049.86 |
1.300586e+09 |
| 5889 |
2024-01-12 |
35601.65 |
35839.65 |
35362.24 |
35577.11 |
1.292270e+09 |
| 5890 |
2024-01-15 |
35634.12 |
36008.23 |
35544.32 |
35901.79 |
NaN |
| 5891 |
2024-01-16 |
35909.20 |
35943.91 |
35587.53 |
35619.18 |
NaN |