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 0.26 0.26 0.26 0.26 9425.0 0.26
2021-02-11 0.26 0.26 0.26 0.26 2230.0 0.26
2021-02-10 0.26 0.26 0.26 0.26 10000.0 0.26
2021-02-09 0.26 0.26 0.26 0.26 89726.0 0.26
2021-02-08 0.26 0.26 0.26 0.26 614477.0 0.26
2021-02-05 16.27 16.27 16.27 16.27 0.0 16.27
2021-02-04 16.48 15.45 16.16 16.27 778900.0 16.27
2021-02-03 16.57 15.64 16.31 15.95 1250800.0 15.95
2021-02-02 17.5 15.96 17.29 16.62 1413500.0 16.62
2021-02-01 17.14 15.21 15.26 17.06 1297500.0 17.06
2021-01-29 15.51 14.35 15.2 14.95 855600.0 14.95
2021-01-28 16.55 15.15 15.56 15.46 541000.0 15.46
2021-01-27 16.5 15.1 15.38 15.28 1648900.0 15.28
2021-01-26 16.64 15.32 15.7 16.55 1370200.0 16.55
2021-01-25 16.74 14.97 16.49 15.79 1239100.0 15.79
2021-01-22 17.19 16.08 17.11 16.49 923500.0 16.49
2021-01-21 17.74 16.57 17.5 17.29 844500.0 17.29
2021-01-20 18.3 16.69 17.75 17.32 831900.0 17.32
2021-01-19 18.2 17.3 17.61 18.06 723100.0 18.06
2021-01-15 18.3 17.38 18.07 17.7 866900.0 17.7
2021-01-14 19.21 17.02 17.97 18.74 1546800.0 18.74
2021-01-13 18.73 17.3 17.75 18.57 1574100.0 18.57
2021-01-12 17.11 15.65 15.85 17.05 1429200.0 17.05
2021-01-11 16.47 15.15 15.2 15.54 824700.0 15.54
2021-01-08 16.24 15.02 16.24 15.94 1458600.0 15.94
2021-01-07 16.1 14.56 14.78 16.09 1816900.0 16.09
2021-01-06 14.89 13.3 14.34 13.56 1690300.0 13.56
2021-01-05 14.74 13.8 14.15 14.48 1072900.0 14.48
2021-01-04 15.8 14.1 15.64 14.88 1263800.0 14.88
2020-12-31 15.54 14.5 15.52 14.93 832800.0 14.93
2020-12-30 15.95 15.15 15.55 15.53 909800.0 15.53
2020-12-29 16.5 14.6 16.21 15.72 1779400.0 15.72
2020-12-28 17.17 15.5 16.37 16.18 1764800.0 16.18
2020-12-24 16.67 15.18 16.35 15.5 1441100.0 15.5
2020-12-23 15.85 14.25 14.47 15.2 1908500.0 15.2
2020-12-22 15.25 13.5 14.0 14.8 2950800.0 14.8
2020-12-21 13.43 12.71 12.81 13.13 1064900.0 13.13
2020-12-18 13.2 12.22 12.25 12.85 889300.0 12.85
2020-12-17 12.68 11.86 12.06 12.53 758100.0 12.53
2020-12-16 12.54 12.02 12.14 12.39 725100.0 12.39
2020-12-15 13.45 12.0 13.23 12.2 1586800.0 12.2
2020-12-14 13.68 13.01 13.51 13.6 928400.0 13.6
2020-12-11 14.06 13.11 13.77 13.8 1032700.0 13.8
2020-12-10 14.65 12.96 13.34 13.97 2336900.0 13.97
2020-12-09 14.49 12.9 14.13 13.62 3013800.0 13.62
2020-12-08 13.7 12.51 12.98 13.69 2406400.0 13.69
2020-12-07 14.0 12.85 13.41 13.25 3091300.0 13.25
2020-12-04 13.68 11.85 12.0 13.55 2947500.0 13.55
2020-12-03 12.3 11.85 11.99 12.13 2050800.0 12.13
2020-12-02 12.05 11.38 12.0 11.51 3153300.0 11.51
2020-12-01 12.94 11.9 12.92 12.14 4722800.0 12.14
2020-11-30 13.45 11.65 12.25 13.0 8212700.0 13.0
2020-11-27 11.87 10.82 11.12 11.52 2191100.0 11.52
2020-11-25 10.77 10.46 10.5 10.51 446900.0 10.51
2020-11-24 10.6 10.41 10.6 10.5 589500.0 10.5
2020-11-23 10.45 10.28 10.35 10.38 306200.0 10.38
2020-11-20 10.35 10.3 10.35 10.3 91700.0 10.3
2020-11-19 10.33 10.24 10.28 10.28 154200.0 10.28
2020-11-18 10.3 10.25 10.29 10.25 13900.0 10.25
2020-11-17 10.28 10.22 10.28 10.27 37200.0 10.27
2020-11-16 10.29 10.22 10.29 10.24 14500.0 10.24
2020-11-13 10.25 10.23 10.25 10.23 11200.0 10.23
2020-11-12 10.24 10.21 10.23 10.23 45600.0 10.23
2020-11-11 10.24 10.2 10.22 10.21 115800.0 10.21
2020-11-10 10.24 10.22 10.22 10.23 8100.0 10.23
2020-11-09 10.24 10.21 10.21 10.23 42600.0 10.23
2020-11-06 10.26 10.22 10.26 10.24 20700.0 10.24
2020-11-05 10.3 10.24 10.3 10.24 265800.0 10.24
2020-11-04 10.3 10.25 10.26 10.25 3900.0 10.25
2020-11-03 10.28 10.25 10.27 10.25 4400.0 10.25
2020-11-02 10.29 10.21 10.27 10.21 11700.0 10.21
2020-10-30 10.3 10.21 10.21 10.24 75500.0 10.24
2020-10-29 10.28 10.22 10.22 10.25 79200.0 10.25
2020-10-28 10.3 10.16 10.2 10.3 116400.0 10.3
2020-10-27 10.28 10.25 10.27 10.27 33600.0 10.27
2020-10-26 10.27 10.22 10.24 10.25 44000.0 10.25
2020-10-23 10.3 10.22 10.22 10.29 17300.0 10.29
2020-10-22 10.29 10.21 10.21 10.29 100300.0 10.29
2020-10-21 10.28 10.22 10.27 10.23 322100.0 10.23
2020-10-20 10.37 10.2 10.37 10.23 123100.0 10.23
2020-10-19 10.38 10.29 10.35 10.3 202100.0 10.3
2020-10-16 10.31 10.22 10.23 10.31 167200.0 10.31
2020-10-15 10.35 10.24 10.3 10.25 66900.0 10.25
2020-10-14 10.3 10.24 10.25 10.25 135600.0 10.25
2020-10-13 10.38 10.05 10.37 10.24 1990300.0 10.24
2020-10-12 10.37 10.3 10.37 10.31 461100.0 10.31
2020-10-09 10.34 10.25 10.29 10.34 660600.0 10.34
2020-10-08 10.29 10.24 10.29 10.28 128200.0 10.28
2020-10-07 10.37 10.21 10.35 10.25 246700.0 10.25
2020-10-06 10.39 10.22 10.39 10.35 229700.0 10.35
2020-10-05 10.45 10.31 10.4 10.34 112900.0 10.34
2020-10-02 10.4 10.31 10.31 10.33 61500.0 10.33
2020-10-01 10.44 10.36 10.44 10.42 52700.0 10.42
2020-09-30 10.5 10.29 10.49 10.34 32800.0 10.34
2020-09-29 10.45 10.36 10.41 10.42 172800.0 10.42
2020-09-28 10.48 10.37 10.4 10.4 164800.0 10.4
2020-09-25 10.41 10.31 10.35 10.39 61100.0 10.39
2020-09-24 10.47 10.32 10.47 10.39 142000.0 10.39
2020-09-23 10.6 10.41 10.5 10.5 273800.0 10.5
2020-09-22 10.55 10.32 10.54 10.42 1283400.0 10.42
2020-09-21 10.4 10.25 10.3 10.25 105300.0 10.25
2020-09-18 10.45 10.27 10.45 10.27 22300.0 10.27
2020-09-17 10.45 10.3 10.41 10.34 12800.0 10.34
2020-09-16 10.55 10.3 10.4 10.55 86500.0 10.55
2020-09-15 10.43 10.33 10.42 10.36 3000.0 10.36
2020-09-14 10.38 10.32 10.35 10.38 1600.0 10.38
2020-09-11 10.38 10.38 10.38 10.38 0.0 10.38
2020-09-10 10.38 10.35 10.36 10.38 900.0 10.38
2020-09-09 10.37 10.3 10.36 10.37 14600.0 10.37
2020-09-08 10.45 10.28 10.35 10.3 37000.0 10.3
2020-09-04 10.43 10.43 10.43 10.43 300.0 10.43
2020-09-03 10.38 10.34 10.36 10.34 8000.0 10.34
2020-09-02 10.36 10.32 10.33 10.32 1300.0 10.32
2020-09-01 10.33 10.26 10.26 10.33 607300.0 10.33
2020-08-31 10.29 10.27 10.29 10.27 51100.0 10.27
2020-08-28 10.3 10.28 10.3 10.29 6400.0 10.29
2020-08-27 10.33 10.28 10.29 10.31 4900.0 10.31
2020-08-26 10.29 10.29 10.29 10.29 200.0 10.29
2020-08-25 10.29 10.28 10.29 10.29 7700.0 10.29
2020-08-24 10.3 10.28 10.3 10.28 10200.0 10.28
2020-08-21 10.28 10.28 10.28 10.28 0.0 10.28
2020-08-20 10.28 10.27 10.27 10.28 410300.0 10.28
2020-08-19 10.33 10.27 10.3 10.27 56000.0 10.27
2020-08-18 10.3 10.25 10.3 10.29 2900.0 10.29
2020-08-17 10.33 10.33 10.33 10.33 0.0 10.33
2020-08-14 10.33 10.33 10.33 10.33 200.0 10.33
2020-08-13 10.35 10.27 10.27 10.33 2200.0 10.33
2020-08-12 10.34 10.29 10.29 10.34 400.0 10.34
2020-08-11 10.29 10.29 10.29 10.29 8200.0 10.29
2020-08-10 10.3 10.3 10.3 10.3 4000.0 10.3
2020-08-07 10.3 10.25 10.26 10.29 14600.0 10.29
2020-08-06 10.3 10.26 10.29 10.26 2900.0 10.26
2020-08-05 10.25 10.25 10.25 10.25 300.0 10.25
2020-08-04 10.35 10.25 10.33 10.28 63300.0 10.28
2020-08-03 10.35 10.26 10.34 10.35 14400.0 10.35
2020-07-31 10.3 10.26 10.27 10.26 6600.0 10.26
2020-07-30 10.27 10.27 10.27 10.27 400.0 10.27
2020-07-29 10.31 10.3 10.3 10.3 43200.0 10.3
2020-07-28 10.28 10.26 10.26 10.26 1100.0 10.26
2020-07-27 10.41 10.26 10.35 10.26 30500.0 10.26
2020-07-24 10.36 10.35 10.35 10.36 2800.0 10.36
2020-07-23 10.37 10.27 10.28 10.35 34400.0 10.35
2020-07-22 10.34 10.26 10.33 10.26 16400.0 10.26
2020-07-21 10.43 10.31 10.39 10.33 2700.0 10.33
2020-07-20 10.41 10.33 10.33 10.39 800.0 10.39
2020-07-17 10.39 10.27 10.27 10.33 4500.0 10.33
2020-07-16 10.43 10.35 10.41 10.35 2400.0 10.35
2020-07-15 10.37 10.3 10.37 10.36 2400.0 10.36
2020-07-14 10.41 10.26 10.29 10.27 33900.0 10.27
2020-07-13 10.38 10.32 10.35 10.34 1700.0 10.34
2020-07-10 10.45 10.28 10.3 10.35 67300.0 10.35
2020-07-09 10.36 10.25 10.25 10.28 3900.0 10.28
2020-07-08 10.4 10.25 10.27 10.25 46800.0 10.25
2020-07-07 10.45 10.25 10.45 10.25 42100.0 10.25
2020-07-06 10.32 10.25 10.32 10.25 3100.0 10.25
2020-07-02 10.44 10.2 10.22 10.24 17900.0 10.24
2020-07-01 10.34 10.22 10.22 10.32 800.0 10.32
2020-06-30 10.4 10.22 10.4 10.22 9500.0 10.22
2020-06-29 10.39 10.3 10.3 10.33 36100.0 10.33
2020-06-26 10.36 10.17 10.28 10.33 51800.0 10.33
2020-06-25 10.32 10.21 10.3 10.25 6500.0 10.25
2020-06-24 10.43 10.28 10.43 10.34 11200.0 10.34
2020-06-23 10.28 10.2 10.2 10.27 15500.0 10.27
2020-06-22 10.4 10.21 10.38 10.3 17500.0 10.3
2020-06-19 10.92 10.18 10.78 10.4 46900.0 10.4
2020-06-18 10.4 10.31 10.36 10.35 85500.0 10.35
2020-06-17 10.33 10.23 10.23 10.3 62200.0 10.3
2020-06-16 10.41 10.2 10.22 10.23 3900.0 10.23
2020-06-15 10.25 10.2 10.2 10.23 1700.0 10.23
2020-06-12 10.27 10.25 10.27 10.26 800.0 10.26
2020-06-11 10.38 10.28 10.38 10.28 700.0 10.28
2020-06-10 10.29 10.27 10.29 10.29 800.0 10.29
2020-06-09 10.32 10.29 10.29 10.3 4300.0 10.3
2020-06-08 10.27 10.27 10.27 10.27 0.0 10.27
2020-06-05 10.27 10.26 10.27 10.27 3000.0 10.27
2020-06-04 10.59 10.39 10.59 10.4 5200.0 10.4
2020-06-03 10.52 10.34 10.34 10.52 500.0 10.52
2020-06-02 10.34 10.25 10.25 10.26 900.0 10.26
2020-06-01 10.43 10.35 10.43 10.35 600.0 10.35
2020-05-29 10.45 10.28 10.45 10.32 8800.0 10.32
2020-05-28 10.29 10.28 10.29 10.28 1000.0 10.28
2020-05-27 10.45 10.3 10.45 10.3 4100.0 10.3
2020-05-26 10.3 10.3 10.3 10.3 0.0 10.3
2020-05-22 10.3 10.3 10.3 10.3 0.0 10.3
2020-05-21 10.48 10.24 10.24 10.3 11700.0 10.3
2020-05-20 10.24 10.24 10.24 10.24 200.0 10.24
2020-05-19 10.24 10.24 10.24 10.24 0.0 10.24
2020-05-18 10.24 10.06 10.06 10.24 1200.0 10.24
2020-05-15 10.25 10.25 10.25 10.25 600.0 10.25
2020-05-14 10.21 10.2 10.2 10.2 114600.0 10.2
2020-05-13 10.21 10.21 10.21 10.21 0.0 10.21
2020-05-12 10.22 10.19 10.2 10.21 741400.0 10.21
2020-05-11 10.25 10.17 10.17 10.25 300100.0 10.25
2020-05-08 10.17 10.17 10.17 10.17 0.0 10.17
2020-05-07 10.17 10.17 10.17 10.17 0.0 10.17
2020-05-06 10.18 10.17 10.17 10.17 117900.0 10.17
2020-05-05 10.17 10.16 10.16 10.17 227200.0 10.17
2020-05-04 10.18 10.16 10.16 10.17 310400.0 10.17
2020-05-01 10.18 10.16 10.16 10.17 273500.0 10.17
2020-04-30 10.18 10.15 10.18 10.15 300.0 10.15
2020-04-29 10.2 10.15 10.15 10.17 1300.0 10.17
2020-04-28 10.19 10.14 10.19 10.15 1200.0 10.15
2020-04-27 10.19 10.19 10.19 10.19 0.0 10.19
2020-04-24 10.19 10.17 10.17 10.19 80000.0 10.19
2020-04-23 10.2 10.15 10.15 10.2 500.0 10.2
2020-04-22 10.18 10.17 10.18 10.17 1400.0 10.17
2020-04-21 10.18 10.18 10.18 10.18 1000.0 10.18
2020-04-20 10.19 10.15 10.19 10.19 900.0 10.19
2020-04-17 10.19 10.15 10.19 10.18 962400.0 10.18
2020-04-16 10.24 10.18 10.21 10.19 103600.0 10.19
2020-04-15 10.19 10.16 10.19 10.19 1000.0 10.19
2020-04-14 10.19 10.16 10.19 10.18 600.0 10.18
2020-04-13 10.22 10.14 10.14 10.18 25500.0 10.18
2020-04-09 10.19 10.11 10.19 10.17 34200.0 10.17
2020-04-08 10.19 10.14 10.14 10.19 1800.0 10.19
2020-04-07 10.13 10.13 10.13 10.13 400.0 10.13
2020-04-06 10.14 10.11 10.14 10.12 35000.0 10.12
2020-04-03 10.16 10.14 10.16 10.16 153600.0 10.16
2020-04-02 10.16 10.15 10.15 10.16 27700.0 10.16
2020-04-01 10.16 10.15 10.15 10.16 5000.0 10.16
2020-03-31 10.16 10.12 10.12 10.16 31100.0 10.16
2020-03-30 10.15 10.12 10.12 10.12 800.0 10.12
2020-03-27 10.13 10.11 10.12 10.13 263500.0 10.13
2020-03-26 10.2 10.1 10.11 10.15 324300.0 10.15
2020-03-25 10.16 10.1 10.15 10.15 634400.0 10.15
2020-03-24 10.15 10.04 10.09 10.15 1086000.0 10.15
2020-03-23 10.1 10.0 10.0 10.01 114400.0 10.01
2020-03-20 10.09 9.94 9.97 10.0 239500.0 10.0
2020-03-19 10.07 9.85 10.0 9.88 84800.0 9.88
2020-03-18 10.07 10.05 10.05 10.05 22300.0 10.05
2020-03-17 10.06 10.0 10.01 10.05 71500.0 10.05
2020-03-16 10.07 10.0 10.07 10.03 1330200.0 10.03
2020-03-13 10.13 10.05 10.05 10.1 152200.0 10.1
2020-03-12 10.1 10.05 10.1 10.06 1210000.0 10.06
2020-03-11 10.16 10.12 10.12 10.16 367600.0 10.16
2020-03-10 10.16 10.15 10.15 10.16 447100.0 10.16
2020-03-09 10.18 10.15 10.18 10.18 83800.0 10.18
2020-03-06 10.18 10.15 10.15 10.18 28900.0 10.18
2020-03-05 10.17 10.15 10.15 10.17 11700.0 10.17
2020-03-04 10.17 10.15 10.17 10.15 51100.0 10.15
2020-03-03 10.15 10.15 10.15 10.15 100.0 10.15
2020-03-02 10.18 10.15 10.18 10.18 174200.0 10.18
2020-02-28 10.19 10.15 10.18 10.18 664800.0 10.18
2020-02-27 10.19 10.15 10.19 10.19 158200.0 10.19
2020-02-26 10.22 10.19 10.2 10.22 451100.0 10.22
2020-02-25 10.2 10.2 10.2 10.2 0.0 10.2
2020-02-24 10.22 10.19 10.22 10.2 51600.0 10.2
2020-02-21 10.22 10.22 10.22 10.22 0.0 10.22
2020-02-20 10.22 10.22 10.22 10.22 0.0 10.22
2020-02-19 10.22 10.22 10.22 10.22 0.0 10.22
2020-02-18 10.22 10.22 10.22 10.22 0.0 10.22