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 12.76 12.76 12.76 12.76 423.0 12.76
2021-02-12 11.6 11.6 11.6 11.6 0.0 11.6
2021-02-11 11.6 11.6 11.6 11.6 0.0 11.6
2021-02-10 11.6 11.6 11.6 11.6 379.0 11.6
2021-02-09 11.2 11.2 11.2 11.2 0.0 11.2
2021-02-08 11.2 11.15 11.15 11.2 400.0 11.2
2021-02-05 11.2 11.2 11.2 11.2 1500.0 11.2
2021-02-04 11.3 11.3 11.3 11.3 600.0 11.3
2021-02-03 11.3 11.3 11.3 11.3 0.0 11.3
2021-02-02 11.3 11.3 11.3 11.3 0.0 11.3
2021-02-01 11.3 11.3 11.3 11.3 302.0 11.3
2021-01-29 11.25 11.19 11.19 11.25 391.0 11.25
2021-01-28 12.24 11.02 12.24 11.13 4939.0 11.13
2021-01-27 12.42 12.42 12.42 12.42 0.0 12.42
2021-01-26 12.42 12.24 12.35 12.42 1045.0 12.42
2021-01-25 11.79 11.43 11.79 11.43 522.0 11.43
2021-01-22 11.76 11.76 11.76 11.76 200.0 11.76
2021-01-21 13.65 11.75 12.75 11.75 7594.0 11.75
2021-01-20 13.04 12.5 12.5 12.75 4869.0 12.75
2021-01-19 12.6 11.98 12.2 12.5 11332.0 12.5
2021-01-15 13.37 12.2 13.37 12.25 6874.0 12.25
2021-01-14 12.95 12.1 12.23 12.15 6921.0 12.15
2021-01-13 11.59 11.59 11.59 11.59 0.0 11.59
2021-01-12 11.59 11.59 11.59 11.59 0.0 11.59
2021-01-11 11.59 11.59 11.59 11.59 0.0 11.59
2021-01-08 11.59 11.59 11.59 11.59 320.0 11.59
2021-01-07 10.5 10.5 10.5 10.5 0.0 10.5
2021-01-06 10.5 10.5 10.5 10.5 101.0 10.5
2021-01-05 11.25 11.25 11.25 11.25 0.0 11.25
2021-01-04 11.25 11.25 11.25 11.25 0.0 11.25
2020-12-31 11.25 11.25 11.25 11.25 0.0 11.25
2020-12-30 11.25 11.25 11.25 11.25 0.0 11.25
2020-12-29 11.25 11.25 11.25 11.25 0.0 11.25
2020-12-28 11.25 11.25 11.25 11.25 0.0 11.25
2020-12-24 11.25 11.25 11.25 11.25 0.0 11.25
2020-12-23 11.25 11.25 11.25 11.25 0.0 11.25
2020-12-22 11.25 11.25 11.25 11.25 0.0 11.25
2020-12-21 11.25 11.25 11.25 11.25 0.0 11.25
2020-12-18 11.25 11.25 11.25 11.25 0.0 11.25
2020-12-17 11.25 11.25 11.25 11.25 0.0 11.25
2020-12-16 11.25 11.25 11.25 11.25 0.0 11.25
2020-12-15 11.25 11.25 11.25 11.25 0.0 11.25
2020-12-14 11.25 11.25 11.25 11.25 0.0 11.25
2020-12-11 11.25 10.95 10.95 11.25 702.0 11.25
2020-12-10 10.88 10.7 10.72 10.88 3081.0 10.88
2020-12-09 10.82 10.7 10.82 10.76 7050.0 10.76
2020-12-08 10.46 10.46 10.46 10.46 150.0 10.46
2020-12-07 10.72 10.72 10.72 10.72 0.0 10.72
2020-12-04 10.72 10.72 10.72 10.72 0.0 10.72
2020-12-03 10.72 10.72 10.72 10.72 0.0 10.72
2020-12-02 10.72 10.72 10.72 10.72 300.0 10.72
2020-12-01 10.8 10.8 10.8 10.8 0.0 10.8
2020-11-30 10.8 10.8 10.8 10.8 0.0 10.8
2020-11-27 10.8 10.8 10.8 10.8 0.0 10.8
2020-11-25 10.8 10.8 10.8 10.8 0.0 10.8
2020-11-24 10.8 10.8 10.8 10.8 0.0 10.8
2020-11-23 10.8 10.8 10.8 10.8 0.0 10.8
2020-11-20 10.8 10.8 10.8 10.8 0.0 10.8
2020-11-19 10.95 9.98 10.2 10.8 6363.0 10.8
2020-11-18 10.75 9.93 10.37 10.75 4588.0 10.75
2020-11-17 10.75 10.21 10.75 10.37 9004.0 10.37
2020-11-16 10.75 9.98 10.26 10.36 12609.0 10.36
2020-11-13 10.54 9.99 10.09 10.3 15600.0 10.3
2020-11-12 10.55 10.11 10.11 10.45 1040.0 10.45
2020-11-11 10.32 9.77 9.77 10.2 1203.0 10.2
2020-11-10 9.17 9.17 9.17 9.17 100.0 9.17
2020-11-09 10.25 10.25 10.25 10.25 0.0 10.25
2020-11-06 10.25 10.25 10.25 10.25 0.0 10.25
2020-11-05 10.25 10.25 10.25 10.25 0.0 10.25
2020-11-04 10.25 10.25 10.25 10.25 0.0 10.25
2020-11-03 10.25 10.25 10.25 10.25 0.0 10.25
2020-11-02 10.25 10.25 10.25 10.25 0.0 10.25
2020-10-30 10.25 10.25 10.25 10.25 1053.0 10.25
2020-10-29 10.3 10.3 10.3 10.3 0.0 10.3
2020-10-28 10.3 10.3 10.3 10.3 0.0 10.3
2020-10-27 10.3 10.3 10.3 10.3 0.0 10.3
2020-10-26 10.3 10.3 10.3 10.3 0.0 10.3
2020-10-23 10.3 10.3 10.3 10.3 0.0 10.3
2020-10-22 10.3 10.3 10.3 10.3 0.0 10.3
2020-10-21 10.3 10.3 10.3 10.3 200.0 10.3
2020-10-20 10.34 10.34 10.34 10.34 0.0 10.34
2020-10-19 10.34 10.34 10.34 10.34 0.0 10.34
2020-10-16 10.4 10.34 10.4 10.34 2702.0 10.34
2020-10-15 10.35 10.35 10.35 10.35 0.0 10.35
2020-10-14 10.35 10.35 10.35 10.35 0.0 10.35
2020-10-13 10.35 10.35 10.35 10.35 154.0 10.35
2020-10-12 10.43 10.42 10.42 10.43 602.0 10.43
2020-10-09 10.5 10.5 10.5 10.5 1009.0 10.5
2020-10-08 10.29 10.29 10.29 10.29 104.0 10.29
2020-10-07 10.23 10.23 10.23 10.23 0.0 10.23
2020-10-06 10.56 10.21 10.56 10.23 1450.0 10.23
2020-10-05 10.6 10.55 10.55 10.55 501.0 10.55
2020-10-02 10.53 10.53 10.53 10.53 0.0 10.53
2020-10-01 10.57 10.53 10.57 10.53 4903.0 10.53
2020-09-30 10.6 10.6 10.6 10.6 0.0 10.6
2020-09-29 10.6 10.6 10.6 10.6 0.0 10.6
2020-09-28 10.6 10.6 10.6 10.6 0.0 10.6
2020-09-25 10.6 10.6 10.6 10.6 0.0 10.6
2020-09-24 10.6 10.6 10.6 10.6 0.0 10.6
2020-09-23 10.6 10.6 10.6 10.6 0.0 10.6
2020-09-22 10.6 10.6 10.6 10.6 0.0 10.6
2020-09-21 10.6 10.6 10.6 10.6 0.0 10.6
2020-09-17 10.6 10.6 10.6 10.6 0.0 10.6
2020-09-16 10.64 10.6 10.64 10.6 222.0 10.6
2020-09-15 11.65 11.65 11.65 11.65 320.0 11.65
2020-09-14 11.4 10.89 11.4 10.89 680.0 10.89
2020-09-11 11.69 11.2 11.69 11.2 1074.0 11.2
2020-09-10 11.75 11.75 11.75 11.75 0.0 11.75
2020-09-09 11.75 10.59 10.59 11.75 1259.0 11.75
2020-09-08 10.6 10.6 10.6 10.6 1000.0 10.6
2020-09-04 10.57 10.57 10.57 10.57 0.0 10.57
2020-09-03 10.57 10.57 10.57 10.57 0.0 10.57
2020-09-02 10.6 10.55 10.55 10.57 7568.0 10.57
2020-09-01 10.53 10.45 10.46 10.53 4169.0 10.53
2020-08-31 10.45 10.45 10.45 10.45 10993.0 10.45
2020-08-28 10.32 10.32 10.32 10.32 0.0 10.32
2020-08-27 10.32 10.32 10.32 10.32 0.0 10.32
2020-08-26 10.32 10.32 10.32 10.32 0.0 10.32
2020-08-25 10.32 10.32 10.32 10.32 0.0 10.32
2020-08-24 10.32 10.3 10.3 10.32 2863.0 10.32
2020-08-21 10.32 10.32 10.32 10.32 4595.0 10.32
2020-08-20 10.36 10.36 10.36 10.36 0.0 10.36
2020-08-19 10.36 10.36 10.36 10.36 5200.0 10.36
2020-08-18 10.35 10.35 10.35 10.35 100.0 10.35
2020-08-17 10.41 10.41 10.41 10.41 0.0 10.41
2020-08-14 10.41 10.41 10.41 10.41 0.0 10.41
2020-08-13 10.41 10.41 10.41 10.41 5200.0 10.41
2020-08-12 10.41 10.41 10.41 10.41 100.0 10.41
2020-08-11 10.46 10.4 10.4 10.46 14628.0 10.46
2020-08-10 10.4 10.4 10.4 10.4 0.0 10.4
2020-08-07 10.4 10.39 10.39 10.4 9600.0 10.4
2020-08-06 10.4 10.4 10.4 10.4 5001.0 10.4
2020-08-05 10.48 10.4 10.48 10.4 3430.0 10.4
2020-08-04 10.49 10.49 10.49 10.49 100.0 10.49
2020-08-03 10.5 10.5 10.5 10.5 0.0 10.5
2020-07-31 10.5 10.4 10.5 10.5 2700.0 10.5
2020-07-30 10.6 10.49 10.59 10.5 1916.0 10.5
2020-07-29 10.65 10.59 10.65 10.6 1555.0 10.6
2020-07-28 10.6 10.6 10.6 10.6 0.0 10.6
2020-07-27 10.6 10.6 10.6 10.6 0.0 10.6
2020-07-24 10.6 10.6 10.6 10.6 0.0 10.6
2020-07-23 10.6 10.6 10.6 10.6 0.0 10.6
2020-07-22 10.6 10.6 10.6 10.6 0.0 10.6
2020-07-21 10.6 10.6 10.6 10.6 871.0 10.6
2020-07-20 10.6 10.6 10.6 10.6 0.0 10.6
2020-07-17 10.6 10.6 10.6 10.6 0.0 10.6
2020-07-16 10.6 10.6 10.6 10.6 0.0 10.6
2020-07-15 10.61 10.6 10.61 10.6 9924.0 10.6
2020-07-14 10.6 10.6 10.6 10.6 100.0 10.6
2020-07-13 11.0 10.8 11.0 10.8 2734.0 10.8
2020-07-10 10.99 10.99 10.99 10.99 0.0 10.99
2020-07-09 10.99 10.99 10.99 10.99 0.0 10.99
2020-07-08 11.4 10.99 11.4 10.99 615.0 10.99
2020-07-07 11.7 11.05 11.05 11.7 377.0 11.7
2020-07-06 11.15 11.15 11.15 11.15 457.0 11.15
2020-07-02 11.08 10.51 11.08 10.52 2760.0 10.52
2020-07-01 11.48 10.9 10.9 11.07 2667.0 11.07
2020-06-30 11.1 10.6 10.6 10.9 14908.0 10.9
2020-06-29 11.12 11.12 11.12 11.12 173.0 11.12
2020-06-26 11.15 10.57 11.08 11.1 4435.0 11.1
2020-06-25 12.5 11.15 11.25 11.5 10606.0 11.5
2020-06-24 13.49 11.2 13.49 11.2 3273.0 11.2
2020-06-23 12.75 12.74 12.74 12.75 438.0 12.75
2020-06-22 14.4 10.51 10.51 13.22 45360.0 13.22
2020-06-19 10.4 10.4 10.4 10.4 278.0 10.4
2020-06-18 10.65 10.65 10.65 10.65 120.0 10.65
2020-06-17 10.45 10.45 10.45 10.45 0.0 10.45
2020-06-16 10.45 10.45 10.45 10.45 0.0 10.45
2020-06-15 10.45 10.45 10.45 10.45 0.0 10.45
2020-06-12 10.45 10.45 10.45 10.45 0.0 10.45
2020-06-11 10.45 10.45 10.45 10.45 0.0 10.45
2020-06-10 10.45 10.45 10.45 10.45 3410.0 10.45
2020-06-09 10.48 10.38 10.48 10.48 1414.0 10.48
2020-06-08 10.5 10.4 10.4 10.5 4192.0 10.5
2020-06-05 10.5 10.5 10.5 10.5 0.0 10.5
2020-06-04 10.5 10.5 10.5 10.5 25000.0 10.5
2020-06-03 10.35 10.26 10.29 10.3 6800.0 10.3
2020-06-02 10.12 10.12 10.12 10.12 0.0 10.12
2020-06-01 10.12 10.12 10.12 10.12 0.0 10.12
2020-05-29 10.12 10.12 10.12 10.12 0.0 10.12
2020-05-28 10.12 10.12 10.12 10.12 0.0 10.12
2020-05-27 10.12 10.12 10.12 10.12 0.0 10.12
2020-05-26 10.12 10.12 10.12 10.12 0.0 10.12
2020-05-22 10.12 10.12 10.12 10.12 0.0 10.12
2020-05-21 10.12 10.12 10.12 10.12 0.0 10.12
2020-05-20 10.12 10.12 10.12 10.12 0.0 10.12
2020-05-19 10.12 10.12 10.12 10.12 3744.0 10.12
2020-05-18 10.2 10.2 10.2 10.2 0.0 10.2
2020-05-15 10.2 10.2 10.2 10.2 0.0 10.2
2020-05-14 10.2 10.2 10.2 10.2 0.0 10.2
2020-05-13 10.2 10.2 10.2 10.2 250.0 10.2
2020-05-12 10.2 10.2 10.2 10.2 0.0 10.2
2020-05-11 10.2 10.2 10.2 10.2 0.0 10.2
2020-05-08 10.2 10.2 10.2 10.2 0.0 10.2
2020-05-07 10.2 10.2 10.2 10.2 0.0 10.2
2020-05-06 10.2 10.2 10.2 10.2 0.0 10.2
2020-05-05 10.2 10.2 10.2 10.2 0.0 10.2
2020-05-04 10.2 10.16 10.2 10.2 75100.0 10.2
2020-05-01 10.12 10.12 10.12 10.12 0.0 10.12
2020-04-30 10.12 10.12 10.12 10.12 0.0 10.12
2020-04-29 10.12 10.12 10.12 10.12 0.0 10.12
2020-04-28 10.13 10.12 10.13 10.12 425.0 10.12
2020-04-27 10.13 10.12 10.13 10.12 251.0 10.12
2020-04-24 10.12 10.12 10.12 10.12 0.0 10.12
2020-04-23 10.12 10.12 10.12 10.12 0.0 10.12
2020-04-22 10.12 10.12 10.12 10.12 0.0 10.12
2020-04-21 10.16 10.12 10.16 10.12 3697.0 10.12
2020-04-20 10.15 10.15 10.15 10.15 4003.0 10.15
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 0.0 10.2
2020-04-15 10.2 10.2 10.2 10.2 0.0 10.2
2020-04-14 10.2 10.14 10.2 10.2 8722.0 10.2
2020-04-13 10.28 10.28 10.28 10.28 0.0 10.28
2020-04-09 10.28 10.28 10.28 10.28 0.0 10.28
2020-04-08 10.28 10.28 10.28 10.28 0.0 10.28
2020-04-07 10.28 10.28 10.28 10.28 0.0 10.28
2020-04-06 10.28 10.05 10.05 10.28 1100.0 10.28
2020-04-03 10.1 10.1 10.1 10.1 0.0 10.1
2020-04-02 10.1 10.1 10.1 10.1 0.0 10.1
2020-04-01 10.25 10.1 10.1 10.1 13590.0 10.1
2020-03-31 10.25 10.05 10.05 10.25 18231.0 10.25
2020-03-30 9.88 9.88 9.88 9.88 0.0 9.88
2020-03-27 9.88 9.88 9.88 9.88 0.0 9.88
2020-03-26 9.88 9.88 9.88 9.88 0.0 9.88
2020-03-25 9.88 9.88 9.88 9.88 43000.0 9.88
2020-03-24 9.8 9.8 9.8 9.8 0.0 9.8
2020-03-23 9.8 9.8 9.8 9.8 215.0 9.8
2020-03-20 10.05 10.05 10.05 10.05 0.0 10.05
2020-03-19 10.05 9.85 9.85 10.05 4300.0 10.05
2020-03-18 10.15 9.98 9.98 10.15 1502.0 10.15
2020-03-17 10.35 9.85 9.85 10.3 15001.0 10.3
2020-03-16 10.71 9.76 10.71 9.76 3806.0 9.76
2020-03-13 10.2 10.2 10.2 10.2 0.0 10.2
2020-03-12 10.28 10.2 10.2 10.2 15504.0 10.2
2020-03-11 10.41 10.25 10.4 10.39 21367.0 10.39
2020-03-10 10.4 10.35 10.35 10.4 1422.0 10.4
2020-03-09 10.48 10.23 10.41 10.25 1087836.0 10.25
2020-03-06 10.41 10.41 10.41 10.41 1100.0 10.41
2020-03-05 10.45 10.45 10.45 10.45 0.0 10.45
2020-03-04 10.45 10.45 10.45 10.45 1346.0 10.45
2020-03-03 10.41 10.41 10.41 10.41 0.0 10.41
2020-03-02 10.41 10.41 10.41 10.41 0.0 10.41
2020-02-28 10.46 10.41 10.45 10.42 11800.0 10.42
2020-02-27 10.55 10.48 10.55 10.48 5653.0 10.48
2020-02-26 10.5 10.5 10.5 10.5 0.0 10.5
2020-02-25 10.5 10.5 10.5 10.5 0.0 10.5
2020-02-24 10.51 10.5 10.51 10.5 7800.0 10.5
2020-02-21 10.5 10.48 10.5 10.5 25200.0 10.5
2020-02-20 10.48 10.48 10.48 10.48 0.0 10.48
2020-02-19 10.48 10.48 10.48 10.48 0.0 10.48
2020-02-18 10.48 10.48 10.48 10.48 0.0 10.48