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
2021-02-05 19.77 19.77 19.77 19.77 0.0 19.77
2021-02-04 19.77 19.77 19.77 19.77 0.0 19.77
2021-02-03 19.77 19.77 19.77 19.77 0.0 19.77
2021-02-02 21.5 19.77 21.5 19.77 700.0 19.77
2021-02-01 20.0 20.0 20.0 20.0 0.0 20.0
2021-01-29 20.0 20.0 20.0 20.0 0.0 20.0
2021-01-28 20.0 20.0 20.0 20.0 0.0 20.0
2021-01-27 20.1 19.2 20.1 20.0 300.0 20.0
2021-01-26 19.9 19.9 19.9 19.9 0.0 19.9
2021-01-25 21.78 19.9 21.0 19.9 900.0 19.9
2021-01-22 21.0 20.05 20.05 20.5 700.0 20.5
2021-01-21 18.95 18.95 18.95 18.95 300.0 18.95
2021-01-20 21.05 21.05 21.05 21.05 100.0 21.05
2021-01-19 23.74 21.57 22.0 22.99 3000.0 22.99
2021-01-15 22.25 19.54 21.11 20.76 1200.0 20.76
2021-01-14 22.53 21.11 22.53 21.11 500.0 21.11
2021-01-13 24.52 20.73 21.58 22.95 700.0 22.95
2021-01-12 19.5 18.74 19.01 19.5 2100.0 19.5
2021-01-11 18.2 18.2 18.2 18.2 100.0 18.2
2021-01-08 19.52 18.2 19.48 18.2 1600.0 18.2
2021-01-07 18.1 18.01 18.01 18.1 400.0 18.1
2021-01-06 20.6 17.0 19.74 17.0 3200.0 17.0
2021-01-05 20.5 18.05 20.5 18.05 300.0 18.05
2021-01-04 18.8 18.8 18.8 18.8 0.0 18.8
2020-12-31 19.05 18.2 19.05 18.8 600.0 18.8
2020-12-30 22.61 19.65 20.55 19.65 2100.0 19.65
2020-12-29 18.81 18.56 18.81 18.56 700.0 18.56
2020-12-28 24.71 19.01 24.71 20.7 2200.0 20.7
2020-12-24 19.0 18.99 18.99 19.0 500.0 19.0
2020-12-23 18.9 18.75 18.75 18.9 600.0 18.9
2020-12-22 17.4 16.0 16.6 17.4 6100.0 17.4
2020-12-21 13.88 13.88 13.88 13.88 0.0 13.88
2020-12-18 13.88 13.88 13.88 13.88 0.0 13.88
2020-12-17 14.5 13.88 14.5 13.88 700.0 13.88
2020-12-16 14.25 14.23 14.25 14.25 2800.0 14.25
2020-12-15 15.75 15.75 15.75 15.75 0.0 15.75
2020-12-14 16.0 15.75 16.0 15.75 400.0 15.75
2020-12-11 16.12 15.52 16.12 15.52 600.0 15.52
2020-12-10 18.0 17.19 18.0 17.19 1100.0 17.19
2020-12-09 18.52 16.51 18.52 17.0 800.0 17.0
2020-12-08 18.3 16.51 18.3 18.21 700.0 18.21
2020-12-07 16.0 16.0 16.0 16.0 700.0 16.0
2020-12-04 14.85 14.85 14.85 14.85 600.0 14.85
2020-12-03 13.91 12.98 13.0 13.91 1000.0 13.91
2020-12-02 14.86 14.86 14.86 14.86 0.0 14.86
2020-12-01 14.86 14.86 14.86 14.86 0.0 14.86
2020-11-30 14.99 13.65 13.8 14.86 2400.0 14.86
2020-11-27 12.28 11.97 11.97 12.28 600.0 12.28
2020-11-25 11.28 11.28 11.28 11.28 100.0 11.28
2020-11-24 11.28 11.28 11.28 11.28 200.0 11.28
2020-11-23 11.2 10.82 10.82 11.2 300.0 11.2
2020-11-20 10.75 10.75 10.75 10.75 500.0 10.75
2020-11-19 11.0 11.0 11.0 11.0 700.0 11.0
2020-11-18 11.0 11.0 11.0 11.0 0.0 11.0
2020-11-17 11.0 11.0 11.0 11.0 0.0 11.0
2020-11-16 11.0 11.0 11.0 11.0 0.0 11.0
2020-11-13 11.0 11.0 11.0 11.0 0.0 11.0
2020-11-12 11.0 11.0 11.0 11.0 0.0 11.0
2020-11-11 11.0 11.0 11.0 11.0 100.0 11.0
2020-11-10 10.46 10.46 10.46 10.46 0.0 10.46
2020-11-09 10.46 10.46 10.46 10.46 100.0 10.46
2020-11-06 10.42 10.42 10.42 10.42 0.0 10.42
2020-11-05 10.42 10.42 10.42 10.42 200.0 10.42
2020-11-04 10.8 10.8 10.8 10.8 0.0 10.8
2020-11-03 10.8 10.8 10.8 10.8 0.0 10.8
2020-11-02 10.8 10.8 10.8 10.8 0.0 10.8
2020-10-30 10.8 10.8 10.8 10.8 0.0 10.8
2020-10-29 10.8 10.8 10.8 10.8 200.0 10.8
2020-10-28 11.99 11.99 11.99 11.99 0.0 11.99
2020-10-27 11.99 11.99 11.99 11.99 0.0 11.99
2020-10-26 11.99 11.99 11.99 11.99 0.0 11.99
2020-10-23 11.99 11.99 11.99 11.99 0.0 11.99
2020-10-22 11.99 11.99 11.99 11.99 100.0 11.99
2020-10-21 11.99 11.99 11.99 11.99 100.0 11.99
2020-10-20 11.99 11.99 11.99 11.99 100.0 11.99
2020-10-19 11.99 11.99 11.99 11.99 100.0 11.99
2020-10-16 11.99 10.61 10.61 11.99 400.0 11.99
2020-10-15 10.83 10.83 10.83 10.83 0.0 10.83
2020-10-14 10.83 10.83 10.83 10.83 300.0 10.83
2020-10-13 10.68 10.68 10.68 10.68 0.0 10.68
2020-10-12 10.68 10.68 10.68 10.68 100.0 10.68
2020-10-09 11.3 11.3 11.3 11.3 0.0 11.3
2020-10-08 11.3 11.3 11.3 11.3 0.0 11.3
2020-10-07 11.3 11.3 11.3 11.3 200.0 11.3
2020-10-06 11.3 11.3 11.3 11.3 0.0 11.3
2020-10-05 11.3 11.3 11.3 11.3 100.0 11.3
2020-10-02 11.5 11.5 11.5 11.5 0.0 11.5
2020-10-01 11.5 11.5 11.5 11.5 0.0 11.5
2020-09-30 11.5 11.5 11.5 11.5 0.0 11.5
2020-09-29 11.5 11.5 11.5 11.5 0.0 11.5
2020-09-28 11.5 11.5 11.5 11.5 0.0 11.5
2020-09-25 12.75 11.5 12.75 11.5 400.0 11.5
2020-09-24 11.75 11.75 11.75 11.75 0.0 11.75
2020-09-23 12.0 11.65 12.0 11.75 900.0 11.75
2020-09-22 12.09 11.84 11.84 12.09 300.0 12.09
2020-09-21 10.97 10.92 10.92 10.96 15900.0 10.96
2020-09-18 11.0 10.99 11.0 10.99 5200.0 10.99
2020-09-17 11.0 11.0 11.0 11.0 0.0 11.0
2020-09-16 11.0 11.0 11.0 11.0 0.0 11.0
2020-09-15 11.0 11.0 11.0 11.0 200.0 11.0
2020-09-14 10.49 10.49 10.49 10.49 100.0 10.49
2020-09-11 10.49 10.49 10.49 10.49 0.0 10.49
2020-09-10 10.49 10.49 10.49 10.49 0.0 10.49
2020-09-09 10.49 10.49 10.49 10.49 0.0 10.49
2020-09-08 10.49 10.49 10.49 10.49 0.0 10.49
2020-09-04 10.49 10.49 10.49 10.49 0.0 10.49
2020-09-03 10.49 10.49 10.49 10.49 0.0 10.49
2020-09-02 10.49 10.49 10.49 10.49 100.0 10.49
2020-09-01 11.09 11.03 11.03 11.03 1500.0 11.03
2020-08-31 11.0 11.0 11.0 11.0 0.0 11.0
2020-08-28 11.0 11.0 11.0 11.0 0.0 11.0
2020-08-27 11.0 11.0 11.0 11.0 0.0 11.0
2020-08-26 11.0 11.0 11.0 11.0 0.0 11.0
2020-08-25 11.0 11.0 11.0 11.0 200.0 11.0
2020-08-24 10.54 10.54 10.54 10.54 0.0 10.54
2020-08-21 10.54 10.54 10.54 10.54 0.0 10.54
2020-08-20 10.54 10.54 10.54 10.54 0.0 10.54
2020-08-19 10.78 10.54 10.78 10.54 2000.0 10.54
2020-08-18 11.37 10.61 10.61 11.37 400.0 11.37
2020-08-17 10.68 10.63 10.68 10.63 3800.0 10.63
2020-08-14 10.63 10.63 10.63 10.63 0.0 10.63
2020-08-13 10.63 10.6 10.6 10.63 100000.0 10.63
2020-08-12 10.68 10.68 10.68 10.68 0.0 10.68
2020-08-11 10.68 10.68 10.68 10.68 0.0 10.68
2020-08-10 10.68 10.68 10.68 10.68 0.0 10.68
2020-08-07 10.68 10.68 10.68 10.68 0.0 10.68
2020-08-06 10.68 10.68 10.68 10.68 0.0 10.68
2020-08-05 10.68 10.68 10.68 10.68 0.0 10.68
2020-08-04 10.68 10.6 10.6 10.68 48300.0 10.68
2020-08-03 10.75 10.75 10.75 10.75 400.0 10.75
2020-07-31 10.75 10.75 10.75 10.75 4800.0 10.75
2020-07-30 10.8 10.8 10.8 10.8 1000.0 10.8
2020-07-29 10.71 10.71 10.71 10.71 0.0 10.71
2020-07-28 10.71 10.71 10.71 10.71 0.0 10.71
2020-07-27 10.76 10.56 10.76 10.71 40300.0 10.71
2020-07-24 10.8 10.8 10.8 10.8 0.0 10.8
2020-07-23 10.8 10.8 10.8 10.8 0.0 10.8
2020-07-22 10.8 10.8 10.8 10.8 0.0 10.8
2020-07-21 10.8 10.8 10.8 10.8 0.0 10.8
2020-07-20 10.8 10.8 10.8 10.8 0.0 10.8
2020-07-17 10.8 10.8 10.8 10.8 0.0 10.8
2020-07-16 10.8 10.8 10.8 10.8 400.0 10.8
2020-07-15 10.6 10.6 10.6 10.6 500.0 10.6
2020-07-14 10.8 10.8 10.8 10.8 14600.0 10.8
2020-07-13 10.8 10.8 10.8 10.8 0.0 10.8
2020-07-10 10.82 10.7 10.7 10.8 68900.0 10.8
2020-07-09 10.7 10.7 10.7 10.7 0.0 10.7
2020-07-08 10.7 10.69 10.7 10.7 45100.0 10.7
2020-07-07 10.72 10.7 10.7 10.7 30000.0 10.7
2020-07-06 10.55 10.55 10.55 10.55 0.0 10.55
2020-07-02 10.55 10.55 10.55 10.55 0.0 10.55
2020-07-01 10.55 10.55 10.55 10.55 0.0 10.55
2020-06-30 10.55 10.55 10.55 10.55 21500.0 10.55
2020-06-29 10.7 10.5 10.55 10.5 28800.0 10.5
2020-06-26 12.49 10.51 12.49 10.53 30300.0 10.53
2020-06-25 11.0 11.0 11.0 11.0 1200.0 11.0
2020-06-24 11.1 11.1 11.1 11.1 0.0 11.1
2020-06-23 11.1 11.1 11.1 11.1 0.0 11.1
2020-06-22 11.1 11.1 11.1 11.1 0.0 11.1
2020-06-19 11.48 10.91 11.45 11.1 12400.0 11.1
2020-06-18 10.55 10.55 10.55 10.55 0.0 10.55
2020-06-17 10.55 10.55 10.55 10.55 0.0 10.55
2020-06-16 10.55 10.55 10.55 10.55 0.0 10.55
2020-06-15 10.55 10.55 10.55 10.55 22200.0 10.55
2020-06-12 10.6 10.6 10.6 10.6 0.0 10.6
2020-06-11 10.6 10.6 10.6 10.6 0.0 10.6
2020-06-10 10.6 10.6 10.6 10.6 4900.0 10.6
2020-06-09 10.6 10.6 10.6 10.6 0.0 10.6
2020-06-08 10.6 10.6 10.6 10.6 0.0 10.6
2020-06-05 10.6 10.6 10.6 10.6 0.0 10.6
2020-06-04 10.6 10.6 10.6 10.6 0.0 10.6
2020-06-03 10.6 10.6 10.6 10.6 0.0 10.6
2020-06-02 10.6 10.6 10.6 10.6 0.0 10.6
2020-06-01 10.6 10.6 10.6 10.6 0.0 10.6
2020-05-29 10.6 10.6 10.6 10.6 0.0 10.6
2020-05-28 10.6 10.6 10.6 10.6 0.0 10.6
2020-05-27 10.6 10.6 10.6 10.6 0.0 10.6
2020-05-26 10.69 10.6 10.69 10.6 500.0 10.6
2020-05-22 10.96 10.45 10.45 10.96 4100.0 10.96
2020-05-21 10.7 10.7 10.7 10.7 0.0 10.7
2020-05-20 10.7 10.7 10.7 10.7 0.0 10.7
2020-05-19 10.7 10.7 10.7 10.7 0.0 10.7
2020-05-18 10.7 10.7 10.7 10.7 0.0 10.7
2020-05-15 10.7 10.7 10.7 10.7 0.0 10.7
2020-05-14 10.7 10.7 10.7 10.7 0.0 10.7
2020-05-13 10.7 10.7 10.7 10.7 0.0 10.7
2020-05-12 10.7 10.7 10.7 10.7 0.0 10.7
2020-05-11 10.7 10.7 10.7 10.7 0.0 10.7
2020-05-08 10.7 10.7 10.7 10.7 0.0 10.7
2020-05-07 10.7 10.7 10.7 10.7 0.0 10.7
2020-05-06 10.7 10.7 10.7 10.7 0.0 10.7
2020-05-05 10.7 10.7 10.7 10.7 0.0 10.7
2020-05-04 10.7 10.7 10.7 10.7 300.0 10.7
2020-05-01 10.53 10.53 10.53 10.53 0.0 10.53
2020-04-30 10.53 10.53 10.53 10.53 0.0 10.53
2020-04-29 10.53 10.53 10.53 10.53 2100.0 10.53
2020-04-28 10.28 10.13 10.25 10.25 14000.0 10.25
2020-04-27 10.25 10.2 10.23 10.23 302400.0 10.23
2020-04-24 10.28 10.28 10.28 10.28 0.0 10.28
2020-04-23 10.28 10.28 10.28 10.28 0.0 10.28
2020-04-22 10.28 10.28 10.28 10.28 0.0 10.28
2020-04-21 10.28 10.28 10.28 10.28 100.0 10.28
2020-04-20 10.3 10.21 10.21 10.3 1500.0 10.3
2020-04-17 10.2 10.2 10.2 10.2 0.0 10.2
2020-04-16 10.2 10.2 10.2 10.2 500.0 10.2
2020-04-15 10.2 10.2 10.2 10.2 0.0 10.2
2020-04-14 10.2 10.2 10.2 10.2 300.0 10.2
2020-04-13 10.3 10.3 10.3 10.3 0.0 10.3
2020-04-09 10.3 10.3 10.3 10.3 0.0 10.3
2020-04-08 10.3 10.3 10.3 10.3 0.0 10.3
2020-04-07 10.3 10.3 10.3 10.3 0.0 10.3
2020-04-06 10.3 10.3 10.3 10.3 0.0 10.3
2020-04-03 10.3 10.3 10.3 10.3 0.0 10.3
2020-04-02 10.3 10.3 10.3 10.3 0.0 10.3
2020-04-01 10.3 10.3 10.3 10.3 0.0 10.3
2020-03-31 10.3 10.3 10.3 10.3 0.0 10.3
2020-03-30 10.3 10.3 10.3 10.3 0.0 10.3
2020-03-27 10.3 10.3 10.3 10.3 0.0 10.3
2020-03-26 10.3 10.3 10.3 10.3 3800.0 10.3
2020-03-25 10.18 10.18 10.18 10.18 0.0 10.18
2020-03-24 10.18 10.05 10.13 10.18 6600.0 10.18
2020-03-23 10.04 10.02 10.04 10.04 13800.0 10.04
2020-03-20 10.1 9.9 9.9 10.1 363400.0 10.1
2020-03-19 10.01 9.96 10.01 9.96 47700.0 9.96
2020-03-18 10.51 10.51 10.51 10.51 0.0 10.51
2020-03-17 10.51 10.51 10.51 10.51 0.0 10.51
2020-03-16 10.51 10.51 10.51 10.51 0.0 10.51
2020-03-13 10.51 10.51 10.51 10.51 0.0 10.51
2020-03-12 10.51 10.51 10.51 10.51 0.0 10.51
2020-03-11 10.51 10.51 10.51 10.51 200.0 10.51
2020-03-10 10.59 10.59 10.59 10.59 0.0 10.59
2020-03-09 10.59 10.59 10.59 10.59 0.0 10.59
2020-03-06 10.59 10.59 10.59 10.59 0.0 10.59
2020-03-05 10.59 10.57 10.57 10.59 600.0 10.59
2020-03-04 10.64 10.59 10.64 10.6 4800.0 10.6
2020-03-03 10.68 10.58 10.58 10.68 1500.0 10.68
2020-03-02 10.61 10.61 10.61 10.61 500.0 10.61
2020-02-28 10.65 10.42 10.56 10.65 18100.0 10.65
2020-02-27 10.64 10.62 10.62 10.64 2000.0 10.64
2020-02-26 10.62 10.62 10.62 10.62 0.0 10.62
2020-02-25 10.62 10.62 10.62 10.62 0.0 10.62
2020-02-24 10.62 10.62 10.62 10.62 0.0 10.62
2020-02-21 10.62 10.62 10.62 10.62 0.0 10.62
2020-02-20 10.62 10.62 10.62 10.62 0.0 10.62
2020-02-19 10.62 10.62 10.62 10.62 0.0 10.62
2020-02-18 10.62 10.62 10.62 10.62 0.0 10.62