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 91.92 91.92 91.92 91.92 0.0 91.92
2021-02-12 91.92 91.92 91.92 91.92 0.0 91.92
2021-02-11 91.92 91.92 91.92 91.92 0.0 91.92
2021-02-10 91.92 91.92 91.92 91.92 0.0 91.92
2021-02-09 91.92 91.92 91.92 91.92 0.0 91.92
2021-02-08 91.92 91.92 91.92 91.92 0.0 91.92
2021-02-05 91.99 91.66 91.86 91.92 195600.0 91.92
2021-02-04 92.39 91.5 91.9 91.88 760300.0 91.88
2021-02-03 91.95 91.6 91.75 91.9 422900.0 91.9
2021-02-02 91.8 91.47 91.6 91.64 282500.0 91.64
2021-02-01 92.23 91.17 91.38 91.55 305000.0 91.55
2021-01-29 91.49 91.05 91.3 91.31 432900.0 91.31
2021-01-28 91.57 91.0 91.57 91.3 471400.0 91.3
2021-01-27 91.63 91.4 91.45 91.51 375800.0 91.51
2021-01-26 91.67 91.43 91.63 91.6 633800.0 91.6
2021-01-25 91.75 91.59 91.6 91.64 238900.0 91.64
2021-01-22 91.7 91.5 91.58 91.65 306800.0 91.65
2021-01-21 91.8 91.6 91.67 91.65 462500.0 91.65
2021-01-20 91.75 91.46 91.58 91.66 1603700.0 91.66
2021-01-19 77.85 75.75 77.54 77.8 406200.0 77.8
2021-01-15 77.77 77.0 77.5 77.48 343500.0 77.48
2021-01-14 77.49 75.75 76.36 77.4 176200.0 77.4
2021-01-13 76.56 75.96 75.99 76.4 139900.0 76.4
2021-01-12 76.47 75.65 75.99 76.35 162100.0 76.35
2021-01-11 76.04 75.6 75.81 75.95 180400.0 75.95
2021-01-08 76.34 75.47 76.25 76.18 179000.0 76.18
2021-01-07 77.01 75.73 77.0 76.1 247500.0 76.1
2021-01-06 77.1 75.1 75.29 76.95 591300.0 76.95
2021-01-05 75.5 75.25 75.25 75.35 286600.0 75.35
2021-01-04 75.53 75.26 75.5 75.39 484600.0 75.39
2020-12-31 75.62 75.3 75.57 75.4 235900.0 75.4
2020-12-30 75.69 75.36 75.5 75.52 320000.0 75.52
2020-12-29 75.78 75.35 75.66 75.4 265800.0 75.4
2020-12-28 75.92 75.27 75.7 75.66 176800.0 75.66
2020-12-24 75.79 75.6 75.7 75.66 109300.0 75.66
2020-12-23 76.02 75.55 75.95 75.74 282100.0 75.74
2020-12-22 76.46 75.5 75.75 75.9 275300.0 75.9
2020-12-21 75.9 75.25 75.25 75.54 279000.0 75.54
2020-12-18 75.7 75.08 75.25 75.65 497200.0 75.65
2020-12-17 76.0 75.0 75.03 75.79 778500.0 75.79
2020-12-16 75.16 74.82 75.16 75.01 441500.0 75.01
2020-12-15 75.71 75.05 75.2 75.05 418100.0 75.05
2020-12-14 76.21 75.08 76.11 75.16 143600.0 75.16
2020-12-11 76.0 74.95 75.04 75.47 165700.0 75.47
2020-12-10 75.77 75.01 75.58 75.37 139400.0 75.37
2020-12-09 76.99 75.13 76.67 75.42 214400.0 75.42
2020-12-08 77.27 76.14 76.34 76.6 97900.0 76.6
2020-12-07 77.14 75.75 76.58 77.0 142100.0 77.0
2020-12-04 77.35 76.0 76.47 76.38 122000.0 76.38
2020-12-03 77.4 75.62 77.4 77.0 140200.0 77.0
2020-12-02 77.63 76.02 76.49 77.29 193300.0 77.29
2020-12-01 77.97 75.47 76.66 77.06 358000.0 77.06
2020-11-30 81.0 74.75 75.02 77.15 960700.0 77.15
2020-11-27 76.86 70.81 71.18 72.55 120500.0 72.55
2020-11-25 71.45 68.83 70.78 69.9 81300.0 69.9
2020-11-24 72.98 70.17 72.0 70.43 69700.0 70.43
2020-11-23 73.5 70.88 70.88 71.87 121500.0 71.87
2020-11-20 70.0 67.07 67.07 69.92 100400.0 69.92
2020-11-19 68.0 65.52 66.85 67.07 42900.0 67.07
2020-11-18 68.48 67.0 67.26 67.09 49000.0 67.09
2020-11-17 68.32 65.24 66.16 67.09 55900.0 67.09
2020-11-16 67.92 65.24 67.82 66.72 58800.0 66.72
2020-11-13 68.96 66.19 67.34 66.79 46600.0 66.79
2020-11-12 68.63 65.04 66.93 66.65 58800.0 66.65
2020-11-11 68.82 65.05 65.84 67.0 98700.0 66.82
2020-11-10 69.14 64.72 64.78 66.04 88700.0 65.87
2020-11-09 73.4 63.73 73.4 64.22 213400.0 64.05
2020-11-06 73.25 71.35 72.0 71.6 62800.0 71.41
2020-11-05 73.99 71.53 71.53 71.7 121400.0 71.51
2020-11-04 70.86 66.63 68.43 70.51 121700.0 70.33
2020-11-03 70.0 61.5 63.55 69.13 483600.0 68.95
2020-11-02 58.65 56.0 56.14 57.95 159800.0 57.8
2020-10-30 57.31 53.25 56.82 54.93 128700.0 54.79
2020-10-29 59.51 56.58 57.39 56.95 104200.0 56.8
2020-10-28 57.87 55.69 57.87 57.21 131700.0 57.06
2020-10-27 60.65 58.52 59.97 59.29 107000.0 59.14
2020-10-26 61.23 58.7 59.88 59.96 102200.0 59.8
2020-10-23 60.87 59.84 60.28 60.42 53800.0 60.26
2020-10-22 61.9 59.56 61.47 60.13 82200.0 59.97
2020-10-21 64.5 60.84 64.06 61.04 104100.0 60.88
2020-10-20 65.63 61.6 61.6 64.51 126300.0 64.34
2020-10-19 61.92 60.49 60.49 61.5 62500.0 61.34
2020-10-16 63.36 60.21 62.64 60.49 70100.0 60.33
2020-10-15 62.69 59.74 59.91 62.21 91500.0 62.05
2020-10-14 62.93 59.57 60.55 60.57 106900.0 60.41
2020-10-13 63.59 61.07 61.75 61.6 110300.0 61.44
2020-10-12 64.04 60.15 60.39 62.05 122000.0 61.89
2020-10-09 60.77 58.5 58.69 60.05 76400.0 59.89
2020-10-08 60.54 57.5 60.03 58.47 123100.0 58.32
2020-10-07 60.84 58.86 59.71 59.44 91200.0 59.28
2020-10-06 62.06 56.9 58.31 58.84 173200.0 58.69
2020-10-05 59.3 52.87 52.87 58.31 194600.0 58.16
2020-10-02 53.61 48.95 49.75 52.47 130300.0 52.33
2020-10-01 51.94 49.52 49.65 51.04 120600.0 50.91
2020-09-30 51.24 49.1 50.97 49.49 136200.0 49.36
2020-09-29 52.57 50.9 52.12 50.97 86800.0 50.84
2020-09-28 52.72 50.96 51.36 52.58 81700.0 52.44
2020-09-25 51.13 49.54 49.7 50.93 47400.0 50.8
2020-09-24 51.55 48.63 50.0 49.9 112000.0 49.77
2020-09-23 53.08 50.0 52.46 50.08 120300.0 49.95
2020-09-22 52.96 51.16 52.55 52.41 98900.0 52.27
2020-09-21 53.96 51.83 53.0 52.14 182400.0 52.0
2020-09-18 55.58 53.13 54.54 53.73 281800.0 53.59
2020-09-17 54.0 51.47 52.75 53.78 122300.0 53.64
2020-09-16 53.67 50.97 50.99 53.36 248300.0 53.22
2020-09-15 51.0 49.59 49.86 50.79 174500.0 50.66
2020-09-14 49.71 47.71 48.05 49.63 126700.0 49.5
2020-09-11 48.68 46.34 46.34 47.35 125000.0 47.23
2020-09-10 46.97 44.99 45.0 46.16 94100.0 46.04
2020-09-09 45.15 43.26 43.45 44.88 105100.0 44.76
2020-09-08 44.6 41.89 43.42 43.11 106000.0 43.0
2020-09-04 45.25 42.66 45.11 43.98 164700.0 43.87
2020-09-03 46.02 43.83 46.02 44.7 117500.0 44.58
2020-09-02 46.25 44.57 45.09 46.08 97000.0 45.96
2020-09-01 45.49 43.91 44.44 44.9 115400.0 44.78
2020-08-31 46.03 43.43 46.03 44.49 132400.0 44.37
2020-08-28 46.95 45.16 46.74 46.17 96900.0 46.05
2020-08-27 50.0 45.02 48.26 46.14 321700.0 46.02
2020-08-26 48.84 45.08 48.84 46.63 253200.0 46.51
2020-08-25 48.6 45.54 46.0 48.32 143900.0 48.19
2020-08-24 46.12 44.22 45.2 46.0 125900.0 45.88
2020-08-21 45.56 43.61 43.7 44.42 152800.0 44.3
2020-08-20 44.35 42.01 42.8 43.79 70400.0 43.68
2020-08-19 43.19 42.15 42.4 43.02 90100.0 42.91
2020-08-18 42.41 41.64 42.41 42.25 47700.0 42.14
2020-08-17 42.72 42.05 42.5 42.45 70100.0 42.34
2020-08-14 42.98 42.01 42.9 42.5 41700.0 42.39
2020-08-13 43.16 42.13 42.93 42.9 64400.0 42.79
2020-08-12 44.0 42.64 43.42 42.96 95800.0 42.67
2020-08-11 43.64 39.45 41.0 42.45 153400.0 42.17
2020-08-10 41.2 40.5 40.5 40.99 104400.0 40.72
2020-08-07 40.89 39.97 40.06 40.5 69100.0 40.23
2020-08-06 40.96 39.75 39.75 40.24 100400.0 39.97
2020-08-05 40.24 39.5 40.0 39.74 74500.0 39.47
2020-08-04 39.92 39.02 39.79 39.6 66900.0 39.34
2020-08-03 39.5 37.75 38.24 39.42 67100.0 39.16
2020-07-31 39.3 37.55 38.88 38.06 79700.0 37.81
2020-07-30 38.98 37.4 38.36 38.85 79000.0 38.59
2020-07-29 39.3 38.51 38.54 38.95 52500.0 38.69
2020-07-28 38.78 37.64 37.64 38.4 55400.0 38.14
2020-07-27 38.0 36.42 36.7 37.9 80200.0 37.65
2020-07-24 37.37 36.25 37.3 36.7 74600.0 36.46
2020-07-23 38.48 36.89 38.22 37.5 91000.0 37.25
2020-07-22 38.73 38.0 38.11 38.16 62700.0 37.91
2020-07-21 38.81 37.63 38.81 38.33 68600.0 38.07
2020-07-20 38.93 36.76 37.11 38.53 86000.0 38.27
2020-07-17 37.49 36.63 36.73 37.25 97900.0 37.0
2020-07-16 37.81 36.49 37.64 36.73 80500.0 36.48
2020-07-15 38.66 37.0 37.0 37.65 115800.0 37.4
2020-07-14 36.95 35.62 36.95 36.64 78600.0 36.4
2020-07-13 38.51 36.74 38.51 36.8 129000.0 36.55
2020-07-10 39.48 35.45 36.25 37.66 231200.0 37.41
2020-07-09 36.6 35.0 35.13 36.22 110700.0 35.98
2020-07-08 35.24 34.07 34.22 35.2 82400.0 34.97
2020-07-07 35.08 33.59 34.74 34.14 83100.0 33.91
2020-07-06 36.05 34.55 35.8 34.92 92600.0 34.69
2020-07-02 36.08 34.29 34.53 35.13 99800.0 34.9
2020-07-01 34.74 33.27 34.0 33.98 88200.0 33.75
2020-06-30 35.6 33.53 35.4 34.28 115400.0 34.05
2020-06-29 35.95 33.68 34.0 35.61 133500.0 35.37
2020-06-26 34.41 32.53 32.7 33.21 218400.0 32.99
2020-06-25 32.93 30.99 31.36 32.84 139600.0 32.62
2020-06-24 32.0 30.92 31.88 31.66 169200.0 31.45
2020-06-23 33.42 31.87 33.42 32.25 196700.0 32.03
2020-06-22 33.79 32.01 32.5 33.14 150800.0 32.92
2020-06-19 35.66 31.06 32.34 32.91 486600.0 32.69
2020-06-18 30.54 26.39 26.99 29.61 294100.0 29.41
2020-06-17 27.79 27.03 27.66 27.18 66000.0 27.0
2020-06-16 28.03 26.64 27.47 27.77 97700.0 27.58
2020-06-15 27.0 25.85 25.9 26.69 91000.0 26.51
2020-06-12 27.08 25.52 25.75 26.64 162500.0 26.46
2020-06-11 26.21 24.54 26.0 24.76 140700.0 24.59
2020-06-10 26.82 25.64 26.45 26.38 85100.0 26.2
2020-06-09 26.71 25.8 25.87 26.53 93300.0 26.35
2020-06-08 26.68 25.68 26.53 26.35 67100.0 26.17
2020-06-05 26.9 25.74 26.11 26.24 90500.0 26.06
2020-06-04 25.8 23.79 23.88 25.14 150400.0 24.97
2020-06-03 24.25 23.09 23.32 24.05 53500.0 23.89
2020-06-02 23.36 22.44 23.29 22.93 33400.0 22.78
2020-06-01 23.45 22.27 22.27 23.18 66100.0 23.03
2020-05-29 22.83 21.48 22.08 22.24 79200.0 22.09
2020-05-28 22.88 22.03 22.74 22.2 46700.0 22.05
2020-05-27 22.7 21.5 22.68 22.36 41300.0 22.21
2020-05-26 22.32 20.67 20.89 22.14 66400.0 21.99
2020-05-22 20.69 19.7 20.69 20.21 58000.0 20.08
2020-05-21 21.27 20.36 20.84 20.54 37500.0 20.4
2020-05-20 21.83 20.64 21.36 20.86 36900.0 20.72
2020-05-19 22.13 21.1 21.3 21.16 165900.0 21.02
2020-05-18 21.57 20.36 20.42 21.48 115400.0 21.34
2020-05-15 20.12 19.38 19.69 19.75 111600.0 19.62
2020-05-14 19.76 19.0 19.28 19.68 80700.0 19.55
2020-05-13 20.59 19.17 20.5 19.88 83800.0 19.57
2020-05-12 21.01 20.51 20.96 20.51 74800.0 20.19
2020-05-11 21.04 20.01 20.01 20.92 67500.0 20.6
2020-05-08 20.44 20.0 20.14 20.2 45900.0 19.89
2020-05-07 20.08 18.92 19.93 19.73 122800.0 19.43
2020-05-06 21.0 19.83 20.52 19.96 50500.0 19.65
2020-05-05 21.53 20.18 20.28 20.23 63500.0 19.92
2020-05-04 21.61 19.77 21.61 20.09 73300.0 19.78
2020-05-01 22.41 20.62 21.39 22.0 64400.0 21.66
2020-04-30 22.88 21.45 22.88 21.97 92500.0 21.63
2020-04-29 24.44 21.79 21.79 23.21 135700.0 22.85
2020-04-28 21.73 19.18 19.61 21.1 76600.0 20.77
2020-04-27 19.58 18.93 19.11 19.18 50600.0 18.88
2020-04-24 19.51 18.62 19.5 18.88 50700.0 18.59
2020-04-23 20.11 19.4 19.59 19.51 78100.0 19.21
2020-04-22 19.91 19.37 19.58 19.57 39900.0 19.27
2020-04-21 19.82 18.93 19.77 19.06 55200.0 18.77
2020-04-20 20.0 19.08 19.25 19.66 43600.0 19.36
2020-04-17 19.75 19.08 19.08 19.51 63100.0 19.21
2020-04-16 18.77 17.78 17.78 18.59 97100.0 18.3
2020-04-15 17.79 16.62 16.82 17.41 46900.0 17.14
2020-04-14 18.49 16.76 17.71 17.62 39600.0 17.35
2020-04-13 17.95 17.02 17.83 17.23 37300.0 16.96
2020-04-09 18.56 17.0 17.67 17.97 49900.0 17.69
2020-04-08 17.44 15.91 16.47 17.23 55900.0 16.96
2020-04-07 16.77 15.9 16.28 16.48 110200.0 16.23
2020-04-06 15.86 15.0 15.19 15.79 62900.0 15.55
2020-04-03 15.85 14.19 15.2 14.66 41700.0 14.43
2020-04-02 15.6 14.82 14.9 15.25 53300.0 15.01
2020-04-01 15.65 14.09 15.26 14.97 63000.0 14.74
2020-03-31 15.83 15.15 15.64 15.67 71200.0 15.43
2020-03-30 16.0 15.23 15.9 15.9 30300.0 15.65
2020-03-27 17.22 15.78 16.76 15.86 68000.0 15.62
2020-03-26 17.62 16.04 16.1 17.34 67900.0 17.07
2020-03-25 16.75 15.05 15.05 15.93 81900.0 15.68
2020-03-24 17.0 14.54 15.93 15.31 63600.0 15.07
2020-03-23 16.0 14.55 15.61 15.18 64300.0 14.95
2020-03-20 17.35 15.11 16.23 15.51 83000.0 15.27
2020-03-19 16.45 15.05 15.05 16.23 83600.0 15.98
2020-03-18 17.79 15.01 17.54 15.08 78400.0 14.85
2020-03-17 18.79 15.01 15.71 18.31 86300.0 18.03
2020-03-16 17.39 13.26 14.73 15.49 131900.0 15.25
2020-03-13 19.16 17.8 18.39 18.41 74100.0 18.13
2020-03-12 19.76 17.08 17.96 18.25 83300.0 17.97
2020-03-11 20.21 18.61 19.77 19.16 51100.0 18.86
2020-03-10 21.73 19.3 20.73 20.19 55100.0 19.88
2020-03-09 21.54 20.04 21.08 20.24 52000.0 19.93
2020-03-06 23.33 21.72 23.26 22.19 46800.0 21.85
2020-03-05 24.41 23.31 24.32 23.44 46800.0 23.08
2020-03-04 24.84 24.07 24.31 24.55 39100.0 24.17
2020-03-03 24.74 23.85 24.0 24.09 68000.0 23.72
2020-03-02 24.37 22.59 23.01 24.15 52300.0 23.78
2020-02-28 23.38 22.53 23.07 23.01 91500.0 22.66
2020-02-27 24.7 23.27 23.69 23.5 78600.0 23.14
2020-02-26 24.26 23.55 24.13 24.0 49500.0 23.63
2020-02-25 24.5 24.04 24.33 24.26 64200.0 23.89
2020-02-24 25.03 24.1 24.17 24.34 43500.0 23.96
2020-02-21 24.77 24.08 24.5 24.75 39300.0 24.37
2020-02-20 25.1 24.27 24.45 24.75 43300.0 24.37
2020-02-19 25.13 24.28 24.81 24.5 76000.0 24.12
2020-02-18 25.43 24.57 25.18 24.73 41800.0 24.35