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
2021-02-12 71.96 71.96 71.96 71.96 0.0 71.96
2021-02-11 71.96 71.96 71.96 71.96 0.0 71.96
2021-02-09 71.96 71.96 71.96 71.96 0.0 71.96
2021-02-08 72.0 71.88 71.95 71.96 1494900.0 71.96
2021-02-05 71.96 71.84 71.95 71.9 569100.0 71.9
2021-02-04 71.86 71.75 71.75 71.84 441500.0 71.84
2021-02-03 71.91 71.67 71.67 71.85 858700.0 71.85
2021-02-02 71.88 71.6 71.86 71.67 1047400.0 71.67
2021-02-01 71.94 71.65 71.86 71.75 1460300.0 71.75
2021-01-29 72.15 71.11 72.02 71.46 3707900.0 71.46
2021-01-28 72.24 71.96 72.01 72.04 479900.0 72.04
2021-01-27 72.33 71.88 71.96 72.11 1373600.0 72.11
2021-01-26 72.25 71.94 72.2 71.96 273000.0 71.96
2021-01-25 72.37 71.92 72.0 72.27 615100.0 72.27
2021-01-22 72.12 71.8 72.12 71.97 514300.0 71.97
2021-01-21 72.34 71.88 71.91 71.93 1127700.0 71.93
2021-01-20 72.01 71.66 72.0 71.82 791800.0 71.82
2021-01-19 72.38 71.9 72.35 71.9 393600.0 71.9
2021-01-15 72.63 71.76 71.76 72.25 823800.0 72.25
2021-01-14 72.14 71.93 71.95 72.14 345800.0 72.14
2021-01-13 72.0 71.85 71.94 71.93 547200.0 71.93
2021-01-12 71.98 71.93 71.93 71.95 563100.0 71.95
2021-01-11 72.02 71.69 71.85 71.96 767200.0 71.96
2021-01-08 72.25 71.84 72.06 71.85 854200.0 71.85
2021-01-07 72.4 71.85 71.88 72.38 1823400.0 72.38
2021-01-06 71.98 71.84 71.84 71.95 1159800.0 71.95
2021-01-05 71.99 71.8 71.85 71.85 1093500.0 71.85
2021-01-04 72.0 71.75 72.0 71.95 1337800.0 71.95
2020-12-31 72.1 71.98 72.0 72.08 375700.0 72.08
2020-12-30 72.14 71.97 72.05 72.0 496800.0 72.0
2020-12-29 72.15 71.87 72.0 72.15 771200.0 72.15
2020-12-28 72.2 71.94 72.18 72.0 933500.0 72.0
2020-12-24 72.09 71.92 71.97 72.0 265700.0 72.0
2020-12-23 72.25 71.87 72.16 71.94 1107800.0 71.94
2020-12-22 72.35 72.0 72.07 72.03 1167800.0 72.03
2020-12-21 72.46 71.97 72.19 72.06 3195600.0 72.06
2020-12-18 73.1 71.95 72.75 72.22 11069000.0 72.22
2020-12-17 62.87 60.81 61.97 61.78 351800.0 61.78
2020-12-16 62.0 60.0 62.0 61.28 240000.0 61.28
2020-12-15 63.91 60.76 60.92 63.27 467000.0 63.27
2020-12-14 61.5 60.15 60.68 60.45 236500.0 60.45
2020-12-11 61.64 59.0 60.93 59.53 266900.0 59.53
2020-12-10 61.58 58.26 58.77 61.31 269600.0 61.31
2020-12-09 59.89 57.42 58.65 59.46 225600.0 59.46
2020-12-08 58.79 57.01 57.01 58.05 227100.0 58.05
2020-12-07 59.42 57.0 59.42 57.66 251700.0 57.66
2020-12-04 60.05 55.42 55.99 59.18 509400.0 59.18
2020-12-03 56.8 53.7 54.83 55.72 439600.0 55.72
2020-12-02 55.87 52.52 55.5 54.6 732800.0 54.6
2020-12-01 56.8 55.42 55.87 56.39 313700.0 56.39
2020-11-30 56.0 53.38 53.71 55.41 435400.0 55.41
2020-11-27 54.06 52.65 53.25 53.94 123700.0 53.94
2020-11-25 53.25 52.04 52.7 53.09 229100.0 53.09
2020-11-24 54.16 51.78 52.75 52.49 511400.0 52.49
2020-11-23 52.66 49.42 49.9 52.45 377100.0 52.45
2020-11-20 49.67 47.63 47.94 49.36 408800.0 49.36
2020-11-19 48.42 47.13 47.27 48.29 181600.0 48.29
2020-11-18 48.74 47.37 48.64 47.41 219200.0 47.41
2020-11-17 48.94 47.13 48.08 48.37 206700.0 48.37
2020-11-16 48.62 47.21 48.22 48.3 297900.0 48.3
2020-11-13 47.99 46.22 47.91 47.5 178400.0 47.5
2020-11-12 48.02 46.39 46.7 47.29 178900.0 47.29
2020-11-11 50.17 46.77 50.17 47.35 288700.0 47.35
2020-11-10 50.5 48.32 49.09 50.18 536800.0 50.18
2020-11-09 49.81 46.97 46.97 48.82 449800.0 48.82
2020-11-06 45.53 43.5 44.94 44.87 152200.0 44.87
2020-11-05 45.36 44.25 44.61 44.92 202700.0 44.92
2020-11-04 45.12 43.79 43.79 44.41 188100.0 44.41
2020-11-03 44.31 43.16 43.68 44.18 193700.0 44.18
2020-11-02 43.58 42.04 42.91 43.0 224800.0 43.0
2020-10-30 45.25 41.88 42.24 42.58 566600.0 42.58
2020-10-29 42.07 39.77 39.92 41.71 359400.0 41.71
2020-10-28 41.26 39.43 40.85 40.17 366100.0 40.17
2020-10-27 42.57 41.37 41.88 41.58 206100.0 41.58
2020-10-26 43.07 41.15 43.0 41.86 303400.0 41.86
2020-10-23 43.66 42.02 42.25 43.47 183200.0 43.47
2020-10-22 42.81 41.82 42.11 42.15 218100.0 42.15
2020-10-21 43.37 41.88 42.78 41.94 207000.0 41.94
2020-10-20 44.14 42.73 44.1 42.9 251000.0 42.9
2020-10-19 45.6 43.89 45.07 43.89 221900.0 43.89
2020-10-16 45.74 44.75 45.25 44.99 174900.0 44.99
2020-10-15 45.51 43.67 44.06 45.25 205900.0 45.25
2020-10-14 45.3 44.4 44.81 44.56 334000.0 44.56
2020-10-13 45.34 43.88 44.57 44.59 246600.0 44.59
2020-10-12 45.31 44.63 45.23 44.79 246300.0 44.79
2020-10-09 45.69 44.77 45.52 45.13 210700.0 45.13
2020-10-08 45.99 45.05 45.99 45.1 230700.0 45.1
2020-10-07 45.81 44.91 44.97 45.46 262500.0 45.46
2020-10-06 45.82 43.89 45.26 44.79 243900.0 44.79
2020-10-05 45.84 44.65 45.09 44.77 210400.0 44.77
2020-10-02 45.0 43.64 43.86 44.74 326700.0 44.74
2020-10-01 46.03 44.78 45.97 44.96 399600.0 44.96
2020-09-30 46.06 44.93 45.19 45.58 339500.0 45.58
2020-09-29 45.59 44.46 44.85 44.88 260900.0 44.88
2020-09-28 45.57 44.62 44.72 44.85 265700.0 44.85
2020-09-25 44.58 42.2 42.2 44.03 367000.0 44.03
2020-09-24 42.94 41.52 42.05 42.51 161900.0 42.51
2020-09-23 43.52 42.01 43.32 42.06 252900.0 42.06
2020-09-22 44.99 42.21 44.75 43.12 343200.0 43.12
2020-09-21 44.68 42.66 43.74 44.62 569400.0 44.62
2020-09-18 45.47 42.86 43.75 45.13 1221300.0 45.13
2020-09-17 43.36 39.8 40.29 43.0 935400.0 43.0
2020-09-16 41.62 40.59 40.89 40.71 310600.0 40.71
2020-09-15 41.22 40.57 41.13 40.71 281200.0 40.71
2020-09-14 41.18 39.77 39.77 40.74 391500.0 40.74
2020-09-11 40.26 37.56 37.82 39.51 755600.0 39.51
2020-09-10 37.81 36.65 36.9 36.67 343500.0 36.67
2020-09-09 37.21 36.05 36.08 36.96 424300.0 36.96
2020-09-08 37.5 35.75 37.02 35.95 379400.0 35.95
2020-09-04 39.22 37.25 38.87 37.62 448400.0 37.62
2020-09-03 39.49 38.18 39.36 38.45 554100.0 38.45
2020-09-02 39.5 38.24 39.41 39.25 378800.0 39.25
2020-09-01 40.06 39.29 39.46 39.75 234100.0 39.75
2020-08-31 40.33 39.51 39.78 39.58 326500.0 39.58
2020-08-28 40.35 39.5 40.28 39.89 140700.0 39.89
2020-08-27 40.51 39.52 39.65 40.07 197200.0 40.07
2020-08-26 40.77 39.41 40.32 39.52 274000.0 39.52
2020-08-25 40.56 39.66 40.0 40.44 203800.0 40.44
2020-08-24 40.81 39.3 40.81 39.95 385500.0 39.95
2020-08-21 42.13 40.11 41.77 40.25 273600.0 40.25
2020-08-20 42.79 41.81 42.04 41.92 155200.0 41.92
2020-08-19 42.99 42.39 42.9 42.51 159100.0 42.51
2020-08-18 43.14 42.22 42.98 42.62 172100.0 42.62
2020-08-17 43.35 41.73 43.01 42.89 485700.0 42.89
2020-08-14 44.5 42.9 44.5 43.09 250500.0 43.09
2020-08-13 44.82 44.0 44.25 44.67 194800.0 44.67
2020-08-12 44.12 43.12 43.22 44.07 316400.0 44.07
2020-08-11 43.73 42.43 43.6 42.69 247700.0 42.69
2020-08-10 44.12 42.9 43.46 43.04 141800.0 43.04
2020-08-07 43.86 42.06 42.06 43.51 281900.0 43.51
2020-08-06 42.94 41.81 42.59 42.02 243500.0 42.02
2020-08-05 45.15 42.21 44.23 42.75 439600.0 42.75
2020-08-04 45.92 42.98 42.98 44.01 733300.0 44.01
2020-08-03 44.35 42.51 42.56 42.86 411600.0 42.86
2020-07-31 46.12 40.72 45.76 42.56 1022300.0 42.56
2020-07-30 46.0 42.39 42.51 45.31 678800.0 45.31
2020-07-29 43.2 39.9 39.93 42.48 622000.0 42.48
2020-07-28 40.14 39.01 39.86 39.39 235100.0 39.39
2020-07-27 40.38 39.43 40.22 40.04 266400.0 40.04
2020-07-24 41.49 39.81 41.03 39.89 200100.0 39.89
2020-07-23 42.0 40.81 41.18 41.1 290200.0 41.1
2020-07-22 42.2 41.25 41.5 41.41 169400.0 41.41
2020-07-21 42.26 41.15 41.61 41.84 245000.0 41.84
2020-07-20 42.07 40.87 41.92 41.1 234300.0 41.1
2020-07-17 42.05 41.45 41.76 41.67 234900.0 41.67
2020-07-16 42.56 41.05 42.48 41.73 262500.0 41.73
2020-07-15 43.75 42.23 42.54 42.77 375800.0 42.77
2020-07-14 41.37 39.87 40.8 41.34 325500.0 41.34
2020-07-13 42.55 40.57 42.5 40.61 458500.0 40.61
2020-07-10 42.74 40.81 41.46 42.2 265600.0 42.2
2020-07-09 41.87 40.48 41.64 41.52 285100.0 41.52
2020-07-08 41.84 39.84 41.09 41.7 739000.0 41.7
2020-07-07 45.84 40.35 45.84 40.81 1206800.0 40.81
2020-07-06 46.96 46.14 46.63 46.31 315300.0 46.31
2020-07-02 46.78 45.38 46.35 45.56 235600.0 45.56
2020-07-01 45.94 45.15 45.38 45.58 231100.0 45.58
2020-06-30 45.45 43.55 44.34 45.19 205700.0 45.19
2020-06-29 44.87 42.65 43.25 44.4 334600.0 44.4
2020-06-26 46.0 42.59 44.82 42.68 482000.0 42.68
2020-06-25 45.05 43.03 43.41 44.95 235600.0 44.95
2020-06-24 48.08 43.58 48.0 43.75 402400.0 43.75
2020-06-23 48.91 46.78 47.3 48.37 364500.0 48.37
2020-06-22 47.42 46.12 47.06 46.81 236300.0 46.81
2020-06-19 47.9 46.86 47.26 47.0 429000.0 47.0
2020-06-18 47.95 46.5 47.46 46.78 223400.0 46.78
2020-06-17 47.57 45.76 46.83 46.82 515400.0 46.82
2020-06-16 48.15 46.03 47.92 46.49 264600.0 46.49
2020-06-15 46.67 44.5 45.22 46.27 219300.0 46.27
2020-06-12 47.26 45.05 47.02 46.34 329900.0 46.34
2020-06-11 47.5 44.64 47.21 45.0 388400.0 45.0
2020-06-10 50.16 48.64 50.16 48.65 180900.0 48.65
2020-06-09 50.88 49.46 50.13 50.07 146300.0 50.07
2020-06-08 50.82 49.31 50.14 50.53 241500.0 50.53
2020-06-05 51.49 49.44 49.86 50.2 275500.0 50.2
2020-06-04 49.94 48.55 48.79 48.78 234000.0 48.78
2020-06-03 49.63 48.01 48.23 48.93 227900.0 48.93
2020-06-02 48.29 46.62 47.35 47.62 210200.0 47.62
2020-06-01 47.77 46.58 47.18 47.28 290800.0 47.28
2020-05-29 47.29 44.86 46.91 47.18 350900.0 47.18
2020-05-28 49.43 47.0 48.52 47.21 264100.0 47.21
2020-05-27 48.13 46.87 47.53 47.98 359300.0 47.98
2020-05-26 47.3 46.29 46.29 46.8 241200.0 46.8
2020-05-22 45.48 44.45 45.11 45.43 124600.0 45.43
2020-05-21 45.06 43.46 44.4 44.82 215700.0 44.82
2020-05-20 45.02 44.06 44.74 44.41 239200.0 44.41
2020-05-19 44.78 43.19 44.32 43.79 226700.0 43.79
2020-05-18 45.6 43.59 44.11 44.62 433900.0 44.62
2020-05-15 41.9 39.55 39.96 41.53 413000.0 41.53
2020-05-14 41.05 39.22 40.81 40.14 387800.0 40.14
2020-05-13 43.48 41.43 43.48 41.61 361600.0 41.61
2020-05-12 45.68 43.25 45.68 43.25 273300.0 43.25
2020-05-11 47.14 45.42 46.14 45.42 352500.0 45.42
2020-05-08 47.65 45.2 45.92 46.94 303900.0 46.94
2020-05-07 46.5 41.33 43.9 45.33 762800.0 45.33
2020-05-06 46.68 44.57 45.73 46.01 436400.0 46.01
2020-05-05 45.91 44.37 44.62 45.25 312900.0 45.25
2020-05-04 45.57 43.35 45.17 43.74 342000.0 43.74
2020-05-01 45.75 44.37 45.6 45.51 215100.0 45.51
2020-04-30 48.74 46.5 47.11 46.71 315800.0 46.71
2020-04-29 48.82 45.6 45.69 47.89 342100.0 47.89
2020-04-28 47.99 44.87 47.99 46.03 240500.0 46.03
2020-04-27 47.32 44.1 44.1 46.54 358300.0 46.54
2020-04-24 46.87 43.12 46.87 44.08 215900.0 44.08
2020-04-23 45.03 42.42 42.59 44.54 334800.0 44.54
2020-04-22 43.42 41.82 43.42 41.9 286400.0 41.9
2020-04-21 43.15 41.15 41.77 42.1 375200.0 42.1
2020-04-20 44.33 42.61 43.21 42.79 287900.0 42.79
2020-04-17 44.74 43.76 44.58 44.09 219200.0 44.09
2020-04-16 44.85 42.67 44.39 42.98 363500.0 42.98
2020-04-15 44.42 42.19 42.73 44.42 511000.0 44.42
2020-04-14 44.92 42.4 42.5 44.27 311100.0 44.27
2020-04-13 43.0 40.84 43.0 41.23 269500.0 41.23
2020-04-09 43.94 41.3 42.45 43.27 339700.0 43.27
2020-04-08 42.65 39.34 41.01 41.43 241300.0 41.43
2020-04-07 42.68 39.82 42.08 40.47 340900.0 40.47
2020-04-06 39.92 37.76 38.0 39.73 277300.0 39.73
2020-04-03 38.03 34.86 37.78 35.88 320600.0 35.88
2020-04-02 39.35 35.01 35.01 37.46 374700.0 37.46
2020-04-01 37.68 31.24 36.61 35.15 462000.0 35.15
2020-03-31 41.0 37.47 39.54 38.51 538500.0 38.51
2020-03-30 39.62 36.21 37.05 39.5 307800.0 39.5
2020-03-27 37.43 34.47 36.06 36.95 372300.0 36.95
2020-03-26 37.82 33.89 34.55 37.82 465500.0 37.82
2020-03-25 35.53 32.35 33.49 33.7 583700.0 33.7
2020-03-24 34.0 31.35 31.81 33.48 493400.0 33.48
2020-03-23 31.86 28.7 31.86 30.39 475800.0 30.39
2020-03-20 34.22 30.58 31.92 31.25 688300.0 31.25
2020-03-19 32.14 27.75 28.57 31.5 629100.0 31.5
2020-03-18 31.55 27.35 30.72 28.93 468100.0 28.93
2020-03-17 33.74 30.28 31.99 32.5 534500.0 32.5
2020-03-16 34.79 30.5 31.0 31.5 474900.0 31.5
2020-03-13 36.86 33.3 36.35 36.83 426800.0 36.83
2020-03-12 35.35 32.56 34.78 34.36 545400.0 34.36
2020-03-11 39.04 36.8 38.5 37.55 357600.0 37.55
2020-03-10 39.99 38.55 39.95 39.7 376600.0 39.7
2020-03-09 40.09 38.05 38.89 38.55 490700.0 38.55
2020-03-06 42.66 40.99 41.0 42.19 357900.0 42.19
2020-03-05 43.58 42.26 43.24 42.91 401100.0 42.91
2020-03-04 45.01 42.13 44.73 44.39 454600.0 44.39
2020-03-03 45.0 42.7 43.34 43.63 329800.0 43.63
2020-03-02 43.5 42.31 43.24 43.47 534800.0 43.47
2020-02-28 44.31 41.94 42.62 42.72 683300.0 42.72
2020-02-27 47.99 40.0 45.05 45.01 878800.0 45.01
2020-02-26 50.53 47.31 48.99 48.01 368400.0 48.01
2020-02-25 51.49 49.01 51.01 49.71 260000.0 49.71
2020-02-24 51.28 49.46 50.0 50.99 277000.0 50.99
2020-02-21 54.82 51.77 54.49 52.13 292500.0 52.13
2020-02-20 55.62 53.47 53.9 54.56 240700.0 54.56
2020-02-19 53.91 53.06 53.72 53.78 152900.0 53.78
2020-02-18 54.21 52.62 53.55 53.22 227300.0 53.22