のデータ

の基本情報

名前
ティッカー
国
上場年
セクター

の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.5 16.5 16.5 16.5 0.0 16.5
2021-02-12 16.5 16.5 16.5 16.5 0.0 16.5
2021-02-11 16.5 16.5 16.5 16.5 0.0 16.5
2021-02-10 16.5 16.5 16.5 16.5 0.0 16.5
2021-02-09 16.5 16.5 16.5 16.5 0.0 16.5
2021-02-08 16.5 16.5 16.5 16.5 0.0 16.5
2021-02-05 16.5 16.5 16.5 16.5 0.0 16.5
2021-02-04 16.5 16.5 16.5 16.5 0.0 16.5
2021-02-03 16.5 16.5 16.5 16.5 100.0 16.5
2021-02-02 15.0 15.0 15.0 15.0 200.0 15.0
2021-02-01 17.0 17.0 17.0 17.0 0.0 17.0
2021-01-29 17.52 17.0 17.52 17.0 200.0 17.0
2021-01-28 15.5 15.5 15.5 15.5 0.0 15.5
2021-01-27 15.5 15.5 15.5 15.5 0.0 15.5
2021-01-26 15.5 15.5 15.5 15.5 0.0 15.5
2021-01-25 15.5 15.5 15.5 15.5 0.0 15.5
2021-01-22 15.5 15.5 15.5 15.5 0.0 15.5
2021-01-21 15.5 15.5 15.5 15.5 0.0 15.5
2021-01-20 15.5 15.5 15.5 15.5 0.0 15.5
2021-01-19 15.5 15.5 15.5 15.5 0.0 15.5
2021-01-15 15.5 15.5 15.5 15.5 0.0 15.5
2021-01-14 15.5 15.5 15.5 15.5 0.0 15.5
2021-01-13 15.5 15.5 15.5 15.5 0.0 15.5
2021-01-12 15.5 15.5 15.5 15.5 100.0 15.5
2021-01-11 13.85 13.85 13.85 13.85 200.0 13.85
2021-01-08 13.85 13.85 13.85 13.85 0.0 13.85
2021-01-07 13.85 13.85 13.85 13.85 0.0 13.85
2021-01-06 13.85 13.85 13.85 13.85 0.0 13.85
2021-01-05 13.85 13.85 13.85 13.85 0.0 13.85
2021-01-04 13.85 13.85 13.85 13.85 100.0 13.85
2020-12-31 13.2 13.2 13.2 13.2 0.0 13.2
2020-12-30 13.2 13.2 13.2 13.2 0.0 13.2
2020-12-29 13.2 13.2 13.2 13.2 0.0 13.2
2020-12-28 13.2 13.2 13.2 13.2 0.0 13.2
2020-12-24 13.2 13.2 13.2 13.2 0.0 13.2
2020-12-23 13.2 13.2 13.2 13.2 0.0 13.2
2020-12-22 13.48 13.2 13.48 13.2 200.0 13.2
2020-12-21 12.99 12.99 12.99 12.99 0.0 12.99
2020-12-18 12.99 12.99 12.99 12.99 0.0 12.99
2020-12-17 12.99 12.99 12.99 12.99 0.0 12.99
2020-12-16 12.99 12.99 12.99 12.99 0.0 12.99
2020-12-15 12.99 12.99 12.99 12.99 200.0 12.99
2020-12-14 12.82 12.82 12.82 12.82 0.0 12.82
2020-12-11 12.82 12.82 12.82 12.82 0.0 12.82
2020-12-10 12.82 12.82 12.82 12.82 0.0 12.82
2020-12-09 12.82 12.82 12.82 12.82 200.0 12.82
2020-12-08 11.2 11.2 11.2 11.2 0.0 11.2
2020-12-07 11.2 11.2 11.2 11.2 0.0 11.2
2020-12-04 11.2 11.2 11.2 11.2 0.0 11.2
2020-12-03 11.2 11.2 11.2 11.2 0.0 11.2
2020-12-02 11.2 11.2 11.2 11.2 0.0 11.2
2020-12-01 11.2 11.2 11.2 11.2 0.0 11.2
2020-11-30 11.2 11.2 11.2 11.2 0.0 11.2
2020-11-27 11.2 11.2 11.2 11.2 0.0 11.2
2020-11-25 11.2 11.2 11.2 11.2 200.0 11.2
2020-11-24 11.2 11.2 11.2 11.2 0.0 11.2
2020-11-23 11.2 11.2 11.2 11.2 2000.0 11.2
2020-11-20 11.2 11.2 11.2 11.2 0.0 11.2
2020-11-19 11.2 11.2 11.2 11.2 0.0 11.2
2020-11-18 11.2 11.2 11.2 11.2 1000.0 11.2
2020-11-17 11.3 11.3 11.3 11.3 0.0 11.3
2020-11-16 11.3 11.3 11.3 11.3 1000.0 11.3
2020-11-13 11.2 11.2 11.2 11.2 0.0 11.2
2020-11-12 11.2 11.2 11.2 11.2 500.0 11.2
2020-11-11 12.0 12.0 12.0 12.0 0.0 12.0
2020-11-10 12.0 12.0 12.0 12.0 0.0 12.0
2020-11-09 12.0 12.0 12.0 12.0 200.0 12.0
2020-11-06 12.0 12.0 12.0 12.0 0.0 12.0
2020-11-05 12.0 12.0 12.0 12.0 0.0 12.0
2020-11-04 12.0 12.0 12.0 12.0 0.0 12.0
2020-11-03 12.0 12.0 12.0 12.0 0.0 12.0
2020-11-02 12.0 12.0 12.0 12.0 0.0 12.0
2020-10-30 12.0 12.0 12.0 12.0 0.0 12.0
2020-10-29 12.0 12.0 12.0 12.0 0.0 12.0
2020-10-28 12.0 12.0 12.0 12.0 0.0 12.0
2020-10-27 12.0 12.0 12.0 12.0 0.0 12.0
2020-10-26 12.0 12.0 12.0 12.0 0.0 12.0
2020-10-23 12.64 11.6 11.6 12.0 2900.0 12.0
2020-10-22 11.0 11.0 11.0 11.0 0.0 11.0
2020-10-21 11.0 11.0 11.0 11.0 0.0 11.0
2020-10-20 11.0 11.0 11.0 11.0 0.0 11.0
2020-10-19 11.0 11.0 11.0 11.0 0.0 11.0
2020-10-16 11.0 11.0 11.0 11.0 0.0 11.0
2020-10-15 11.0 11.0 11.0 11.0 0.0 11.0
2020-10-14 11.0 11.0 11.0 11.0 0.0 11.0
2020-10-13 11.0 11.0 11.0 11.0 0.0 11.0
2020-10-12 11.0 11.0 11.0 11.0 0.0 11.0
2020-10-09 11.0 11.0 11.0 11.0 0.0 11.0
2020-10-08 11.0 11.0 11.0 11.0 0.0 11.0
2020-10-07 11.0 11.0 11.0 11.0 0.0 11.0
2020-10-06 11.0 11.0 11.0 11.0 0.0 11.0
2020-10-05 11.0 11.0 11.0 11.0 0.0 11.0
2020-10-02 11.0 11.0 11.0 11.0 0.0 11.0
2020-10-01 11.0 11.0 11.0 11.0 0.0 11.0
2020-09-30 11.0 11.0 11.0 11.0 0.0 11.0
2020-09-29 11.0 11.0 11.0 11.0 0.0 11.0
2020-09-28 11.0 11.0 11.0 11.0 4500.0 11.0
2020-09-25 10.8 10.8 10.8 10.8 0.0 10.8
2020-09-24 10.8 10.8 10.8 10.8 0.0 10.8
2020-09-23 10.8 10.8 10.8 10.8 0.0 10.8
2020-09-22 10.8 10.8 10.8 10.8 0.0 10.8
2020-09-21 10.8 10.8 10.8 10.8 0.0 10.8
2020-09-18 10.8 10.8 10.8 10.8 0.0 10.8
2020-09-17 10.8 10.8 10.8 10.8 0.0 10.8
2020-09-16 10.8 10.8 10.8 10.8 0.0 10.8
2020-09-15 10.8 10.8 10.8 10.8 0.0 10.8
2020-09-14 10.8 10.8 10.8 10.8 0.0 10.8
2020-09-11 10.8 10.8 10.8 10.8 0.0 10.8
2020-09-10 10.8 10.8 10.8 10.8 0.0 10.8
2020-09-09 10.8 10.8 10.8 10.8 0.0 10.8
2020-09-08 10.8 10.8 10.8 10.8 0.0 10.8
2020-09-04 10.8 10.8 10.8 10.8 0.0 10.8
2020-09-03 10.8 10.8 10.8 10.8 0.0 10.8
2020-09-02 10.8 10.8 10.8 10.8 0.0 10.8
2020-09-01 10.8 10.8 10.8 10.8 0.0 10.8
2020-08-31 10.8 10.8 10.8 10.8 0.0 10.8
2020-08-28 10.8 10.8 10.8 10.8 0.0 10.8
2020-08-27 10.8 10.8 10.8 10.8 0.0 10.8
2020-08-26 10.8 10.8 10.8 10.8 0.0 10.8
2020-08-25 10.8 10.8 10.8 10.8 0.0 10.8
2020-08-24 10.8 10.8 10.8 10.8 0.0 10.8
2020-08-21 10.8 10.8 10.8 10.8 0.0 10.8
2020-08-20 10.8 10.8 10.8 10.8 0.0 10.8
2020-08-19 10.8 10.8 10.8 10.8 0.0 10.8
2020-08-18 10.8 10.8 10.8 10.8 0.0 10.8
2020-08-17 10.8 10.8 10.8 10.8 0.0 10.8
2020-08-14 10.8 10.8 10.8 10.8 0.0 10.8
2020-08-13 10.8 10.8 10.8 10.8 0.0 10.8
2020-08-12 10.8 10.8 10.8 10.8 0.0 10.8
2020-08-11 10.8 10.8 10.8 10.8 0.0 10.8
2020-08-10 10.8 10.8 10.8 10.8 100.0 10.8
2020-08-07 10.69 10.69 10.69 10.69 0.0 10.69
2020-08-06 10.69 10.69 10.69 10.69 0.0 10.69
2020-08-05 10.69 10.69 10.69 10.69 0.0 10.69
2020-08-04 10.69 10.69 10.69 10.69 0.0 10.69
2020-08-03 10.69 10.69 10.69 10.69 0.0 10.69
2020-07-31 10.69 10.69 10.69 10.69 0.0 10.69
2020-07-30 10.69 10.69 10.69 10.69 0.0 10.69
2020-07-29 10.69 10.69 10.69 10.69 0.0 10.69
2020-07-28 10.69 10.69 10.69 10.69 0.0 10.69
2020-07-27 10.69 10.69 10.69 10.69 0.0 10.69
2020-07-24 10.69 10.69 10.69 10.69 0.0 10.69
2020-07-23 10.69 10.69 10.69 10.69 0.0 10.69
2020-07-22 10.69 10.69 10.69 10.69 0.0 10.69
2020-07-21 10.69 10.69 10.69 10.69 0.0 10.69
2020-07-20 10.69 10.69 10.69 10.69 0.0 10.69
2020-07-17 10.69 10.69 10.69 10.69 0.0 10.69
2020-07-16 10.69 10.69 10.69 10.69 0.0 10.69
2020-07-15 10.69 10.69 10.69 10.69 0.0 10.69
2020-07-14 10.69 10.69 10.69 10.69 0.0 10.69
2020-07-13 10.69 10.69 10.69 10.69 0.0 10.69
2020-07-10 10.69 10.69 10.69 10.69 0.0 10.69
2020-07-09 10.69 10.69 10.69 10.69 0.0 10.69
2020-07-08 10.69 10.69 10.69 10.69 0.0 10.69
2020-07-07 10.69 10.69 10.69 10.69 0.0 10.69
2020-07-06 10.69 10.69 10.69 10.69 0.0 10.69
2020-07-02 10.69 10.69 10.69 10.69 0.0 10.69
2020-07-01 10.69 10.69 10.69 10.69 0.0 10.69
2020-06-30 10.69 10.69 10.69 10.69 0.0 10.69
2020-06-29 10.69 10.69 10.69 10.69 0.0 10.69
2020-06-26 10.69 10.69 10.69 10.69 500.0 10.69
2020-06-25 11.89 11.29 11.89 11.29 600.0 11.29
2020-06-24 11.97 11.39 11.97 11.39 200.0 11.39
2020-06-23 10.88 10.88 10.88 10.88 0.0 10.88
2020-06-22 10.88 10.88 10.88 10.88 0.0 10.88
2020-06-19 10.88 10.88 10.88 10.88 1000.0 10.88
2020-06-18 11.0 11.0 11.0 11.0 0.0 11.0
2020-06-17 11.0 11.0 11.0 11.0 0.0 11.0
2020-06-16 11.0 11.0 11.0 11.0 0.0 11.0
2020-06-15 11.0 10.8 10.8 11.0 1400.0 11.0
2020-06-12 10.8 10.8 10.8 10.8 0.0 10.8
2020-06-11 10.8 10.8 10.8 10.8 1000.0 10.8
2020-06-10 12.0 12.0 12.0 12.0 0.0 12.0
2020-06-09 13.88 12.0 13.88 12.0 900.0 12.0
2020-06-08 10.8 10.8 10.8 10.8 0.0 10.8
2020-06-05 10.8 10.8 10.8 10.8 0.0 10.8
2020-06-04 10.8 10.8 10.8 10.8 0.0 10.8
2020-06-03 10.8 10.8 10.8 10.8 0.0 10.8
2020-06-02 10.8 10.79 10.79 10.8 2400.0 10.8
2020-06-01 10.8 10.8 10.8 10.8 1400.0 10.8
2020-05-29 10.94 10.94 10.94 10.94 0.0 10.94
2020-05-28 10.94 10.94 10.94 10.94 0.0 10.94
2020-05-27 10.94 10.94 10.94 10.94 0.0 10.94
2020-05-26 10.94 10.94 10.94 10.94 0.0 10.94
2020-05-22 10.94 10.94 10.94 10.94 0.0 10.94
2020-05-21 10.94 10.94 10.94 10.94 0.0 10.94
2020-05-20 10.94 10.94 10.94 10.94 0.0 10.94
2020-05-19 10.94 10.94 10.94 10.94 0.0 10.94
2020-05-18 10.94 10.94 10.94 10.94 0.0 10.94
2020-05-15 10.94 10.94 10.94 10.94 0.0 10.94
2020-05-14 10.94 10.94 10.94 10.94 0.0 10.94
2020-05-13 10.94 10.94 10.94 10.94 0.0 10.94
2020-05-12 10.94 10.94 10.94 10.94 0.0 10.94
2020-05-11 10.94 10.94 10.94 10.94 0.0 10.94
2020-05-08 10.94 10.94 10.94 10.94 0.0 10.94
2020-05-07 10.94 10.94 10.94 10.94 0.0 10.94
2020-05-06 10.94 10.94 10.94 10.94 100.0 10.94
2020-05-05 10.8 10.8 10.8 10.8 0.0 10.8
2020-05-04 10.8 10.8 10.8 10.8 0.0 10.8
2020-05-01 10.8 10.8 10.8 10.8 100.0 10.8
2020-04-30 10.45 10.45 10.45 10.45 0.0 10.45
2020-04-29 10.45 10.45 10.45 10.45 0.0 10.45
2020-04-28 10.45 10.45 10.45 10.45 0.0 10.45
2020-04-27 10.45 10.45 10.45 10.45 0.0 10.45
2020-04-24 10.45 10.45 10.45 10.45 0.0 10.45
2020-04-23 10.45 10.45 10.45 10.45 0.0 10.45
2020-04-22 10.45 10.45 10.45 10.45 0.0 10.45
2020-04-21 10.45 10.45 10.45 10.45 0.0 10.45
2020-04-20 10.49 10.45 10.49 10.45 500.0 10.45
2020-04-17 10.01 10.01 10.01 10.01 0.0 10.01
2020-04-16 10.01 10.01 10.01 10.01 0.0 10.01
2020-04-15 10.01 10.01 10.01 10.01 0.0 10.01
2020-04-14 10.01 10.01 10.01 10.01 0.0 10.01
2020-04-13 10.01 10.01 10.01 10.01 0.0 10.01
2020-04-09 10.01 10.01 10.01 10.01 0.0 10.01
2020-04-08 10.01 10.01 10.01 10.01 0.0 10.01
2020-04-07 10.01 10.01 10.01 10.01 0.0 10.01
2020-04-06 10.01 10.01 10.01 10.01 0.0 10.01
2020-04-03 10.01 10.01 10.01 10.01 0.0 10.01
2020-04-02 10.01 10.01 10.01 10.01 0.0 10.01
2020-04-01 10.01 10.01 10.01 10.01 0.0 10.01
2020-03-31 10.01 10.01 10.01 10.01 0.0 10.01
2020-03-30 10.01 10.01 10.01 10.01 0.0 10.01
2020-03-27 10.01 10.01 10.01 10.01 0.0 10.01
2020-03-26 10.01 10.01 10.01 10.01 0.0 10.01
2020-03-25 10.01 10.01 10.01 10.01 0.0 10.01
2020-03-24 10.01 10.01 10.01 10.01 0.0 10.01
2020-03-23 10.01 10.01 10.01 10.01 0.0 10.01
2020-03-20 10.01 10.01 10.01 10.01 0.0 10.01
2020-03-19 10.01 10.01 10.01 10.01 0.0 10.01
2020-03-18 10.01 10.01 10.01 10.01 200.0 10.01
2020-03-17 10.65 10.65 10.65 10.65 0.0 10.65
2020-03-16 10.65 10.65 10.65 10.65 0.0 10.65
2020-03-13 10.65 10.65 10.65 10.65 0.0 10.65
2020-03-12 10.65 10.65 10.65 10.65 0.0 10.65
2020-03-11 10.65 10.65 10.65 10.65 0.0 10.65
2020-03-10 10.65 10.65 10.65 10.65 0.0 10.65
2020-03-09 10.65 10.65 10.65 10.65 0.0 10.65
2020-03-06 10.65 10.65 10.65 10.65 0.0 10.65
2020-03-05 10.65 10.65 10.65 10.65 0.0 10.65
2020-03-04 10.65 10.65 10.65 10.65 0.0 10.65
2020-03-03 10.65 10.65 10.65 10.65 0.0 10.65
2020-03-02 10.65 10.65 10.65 10.65 0.0 10.65
2020-02-28 10.65 10.65 10.65 10.65 0.0 10.65
2020-02-27 10.65 10.65 10.65 10.65 0.0 10.65
2020-02-26 10.65 10.65 10.65 10.65 0.0 10.65
2020-02-25 10.65 10.65 10.65 10.65 0.0 10.65
2020-02-24 10.65 10.65 10.65 10.65 0.0 10.65
2020-02-21 10.65 10.65 10.65 10.65 0.0 10.65
2020-02-20 10.65 10.65 10.65 10.65 0.0 10.65
2020-02-19 10.65 10.65 10.65 10.65 0.0 10.65
2020-02-18 10.65 10.65 10.65 10.65 0.0 10.65