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 15.66 14.8 15.5 15.15 127492.0 15.15
2021-02-12 15.36 14.68 15.0 15.2 73664.0 15.2
2021-02-11 15.22 14.49 15.13 15.05 190991.0 15.05
2021-02-10 15.88 14.37 14.63 15.09 480926.0 15.09
2021-02-09 14.48 12.88 13.46 14.1 497029.0 14.1
2021-02-08 13.65 13.0 13.0 13.45 97245.0 13.45
2021-02-04 13.34 13.34 13.34 13.34 0.0 13.34
2021-02-03 13.74 12.44 13.03 13.34 143400.0 13.34
2021-02-02 13.4 12.14 12.14 12.93 103800.0 12.93
2021-02-01 12.17 11.06 11.45 11.63 70000.0 11.63
2021-01-29 12.16 11.04 12.01 11.34 71100.0 11.34
2021-01-28 12.51 11.34 11.73 12.0 83800.0 12.0
2021-01-27 12.78 11.22 11.89 11.54 122000.0 11.54
2021-01-26 13.0 12.05 12.98 12.18 54700.0 12.18
2021-01-25 13.24 12.24 13.18 12.68 120400.0 12.68
2021-01-22 13.92 13.14 13.81 13.17 94500.0 13.17
2021-01-21 14.22 13.14 13.91 13.85 182000.0 13.85
2021-01-20 14.35 13.68 14.25 14.02 98300.0 14.02
2021-01-19 14.37 13.9 14.2 14.23 92100.0 14.23
2021-01-15 14.31 13.63 13.79 14.02 125200.0 14.02
2021-01-14 14.25 13.5 13.81 14.1 195300.0 14.1
2021-01-13 13.99 13.27 13.85 13.63 78600.0 13.63
2021-01-12 14.01 13.11 13.4 13.83 146100.0 13.83
2021-01-11 13.74 11.95 12.07 13.43 148800.0 13.43
2021-01-08 12.44 11.68 12.0 12.22 216800.0 12.22
2021-01-07 12.01 11.55 11.76 11.94 71500.0 11.94
2021-01-06 11.89 10.73 11.05 11.61 132500.0 11.61
2021-01-05 11.58 10.52 11.05 10.77 118400.0 10.77
2021-01-04 11.75 10.62 11.35 10.96 117500.0 10.96
2020-12-31 11.77 11.26 11.52 11.37 53200.0 11.37
2020-12-30 11.79 11.12 11.33 11.57 55000.0 11.57
2020-12-29 12.43 11.07 12.32 11.28 95400.0 11.28
2020-12-28 12.81 11.76 12.41 12.31 148500.0 12.31
2020-12-24 12.95 12.25 12.66 12.39 44200.0 12.39
2020-12-23 13.2 12.32 12.51 12.71 115300.0 12.71
2020-12-22 12.97 12.16 12.91 12.46 86600.0 12.46
2020-12-21 13.16 12.17 12.95 12.77 150800.0 12.77
2020-12-18 13.77 12.71 13.55 12.98 208900.0 12.98
2020-12-17 14.11 12.26 12.76 13.5 220600.0 13.5
2020-12-16 13.25 12.21 12.84 12.69 150600.0 12.69
2020-12-15 13.3 12.16 13.3 12.8 153300.0 12.8
2020-12-14 14.05 12.54 13.46 13.1 142600.0 13.1
2020-12-11 14.32 13.23 13.88 13.5 169800.0 13.5
2020-12-10 14.21 12.16 12.65 13.77 331800.0 13.77
2020-12-09 12.69 10.55 10.55 12.61 379600.0 12.61
2020-12-08 11.39 8.99 8.99 10.55 482000.0 10.55
2020-12-07 9.1 7.55 7.6 8.99 287100.0 8.99
2020-12-04 8.02 7.39 7.39 7.6 179200.0 7.6
2020-12-03 7.35 6.99 7.19 7.29 243200.0 7.29
2020-12-02 7.39 6.98 7.37 7.16 116600.0 7.16
2020-12-01 7.86 7.27 7.53 7.27 51600.0 7.27
2020-11-30 7.97 7.4 7.86 7.4 86500.0 7.4
2020-11-27 8.24 7.72 7.77 7.99 81400.0 7.99
2020-11-25 8.01 7.46 7.67 7.79 109600.0 7.79
2020-11-24 8.19 7.23 7.23 7.69 130100.0 7.69
2020-11-23 7.5 6.96 6.98 7.14 92300.0 7.14
2020-11-20 7.55 7.21 7.5 7.21 93500.0 7.21
2020-11-19 7.83 7.43 7.75 7.54 101100.0 7.54
2020-11-18 8.68 7.72 8.15 7.75 146500.0 7.75
2020-11-17 8.35 8.03 8.25 8.1 107700.0 8.1
2020-11-16 8.62 8.25 8.42 8.25 92700.0 8.25
2020-11-13 8.71 8.11 8.14 8.31 68400.0 8.31
2020-11-12 8.39 8.0 8.39 8.03 45400.0 8.03
2020-11-11 8.6 8.09 8.32 8.31 66600.0 8.31
2020-11-10 8.35 7.8 7.95 8.32 63700.0 8.32
2020-11-09 8.36 7.52 7.75 7.98 93000.0 7.98
2020-11-06 7.75 7.06 7.25 7.53 55600.0 7.53
2020-11-05 7.39 6.65 6.65 7.26 47300.0 7.26
2020-11-04 7.53 6.56 7.52 6.64 58600.0 6.64
2020-11-03 7.6 6.83 7.0 7.59 38200.0 7.59
2020-11-02 6.96 6.42 6.52 6.94 45200.0 6.94
2020-10-30 6.82 6.37 6.8 6.45 75500.0 6.45
2020-10-29 7.53 6.72 7.48 6.85 191900.0 6.85
2020-10-28 8.0 7.46 7.94 7.48 153000.0 7.48
2020-10-27 8.4 7.92 8.04 7.95 38900.0 7.95
2020-10-26 8.28 7.99 8.14 8.04 69700.0 8.04
2020-10-23 8.57 8.25 8.25 8.38 80800.0 8.38
2020-10-22 8.28 7.62 7.62 8.13 72600.0 8.13
2020-10-21 7.86 7.51 7.51 7.65 32200.0 7.65
2020-10-20 7.77 7.41 7.51 7.58 50400.0 7.58
2020-10-19 7.67 7.27 7.35 7.33 66700.0 7.33
2020-10-16 7.5 7.31 7.33 7.35 40300.0 7.35
2020-10-15 7.91 7.36 7.72 7.37 106700.0 7.37
2020-10-14 8.06 7.68 7.68 7.81 42500.0 7.81
2020-10-13 8.1 7.59 8.0 7.62 54600.0 7.62
2020-10-12 8.18 7.76 8.05 8.0 37400.0 8.0
2020-10-09 8.81 7.99 8.69 8.06 57600.0 8.06
2020-10-08 8.95 8.07 8.24 8.71 91800.0 8.71
2020-10-07 8.35 7.69 7.86 8.2 113600.0 8.2
2020-10-06 8.2 7.5 7.8 7.89 101900.0 7.89
2020-10-05 8.16 7.51 7.94 7.81 111700.0 7.81
2020-10-02 7.98 7.18 7.18 7.92 110800.0 7.92
2020-10-01 7.47 7.13 7.3 7.42 93400.0 7.42
2020-09-30 7.59 7.14 7.14 7.32 105800.0 7.32
2020-09-29 8.14 7.01 8.11 7.33 203800.0 7.33
2020-09-28 8.5 8.1 8.23 8.18 162700.0 8.18
2020-09-25 8.87 7.94 7.98 8.27 171600.0 8.27
2020-09-24 8.9 7.52 8.81 7.93 332400.0 7.93
2020-09-23 10.26 8.71 8.9 9.1 696100.0 9.1
2020-09-22 9.16 7.88 7.88 8.66 413500.0 8.66
2020-09-21 8.18 7.1 7.73 7.77 398600.0 7.77
2020-09-18 8.35 5.96 5.97 8.14 825900.0 8.14
2020-09-17 7.16 5.77 5.83 6.0 498200.0 6.0
2020-09-16 6.57 5.45 5.45 6.01 327100.0 6.01
2020-09-15 6.04 4.7 4.7 5.37 319000.0 5.37
2020-09-14 4.8 4.25 4.32 4.69 182200.0 4.69
2020-09-11 4.36 4.13 4.13 4.28 50100.0 4.28
2020-09-10 4.4 3.96 4.02 4.12 109200.0 4.12
2020-09-09 4.03 3.93 3.95 4.0 40000.0 4.0
2020-09-08 4.29 3.92 3.92 3.98 86900.0 3.98
2020-09-04 4.28 3.93 4.25 4.04 87000.0 4.04
2020-09-03 4.31 4.1 4.1 4.23 62800.0 4.23
2020-09-02 4.22 4.02 4.22 4.12 49900.0 4.12
2020-09-01 4.43 4.0 4.01 4.18 60700.0 4.18
2020-08-31 4.33 3.94 4.33 4.14 77600.0 4.14
2020-08-28 4.44 3.89 3.89 4.33 88900.0 4.33
2020-08-27 4.1 3.83 3.93 3.84 71200.0 3.84
2020-08-26 4.42 3.87 4.33 3.97 75400.0 3.97
2020-08-25 4.61 4.26 4.61 4.32 55800.0 4.32
2020-08-24 4.6 4.41 4.48 4.52 35300.0 4.52
2020-08-21 4.7 4.31 4.68 4.49 122900.0 4.49
2020-08-20 4.85 4.51 4.55 4.69 68600.0 4.69
2020-08-19 4.97 4.57 4.75 4.6 98100.0 4.6
2020-08-18 4.84 4.46 4.46 4.75 76500.0 4.75
2020-08-17 4.65 4.32 4.65 4.51 162200.0 4.51
2020-08-14 4.93 4.43 4.5 4.69 109400.0 4.69
2020-08-13 4.76 4.37 4.63 4.52 98200.0 4.52
2020-08-12 4.88 4.47 4.71 4.71 86500.0 4.71
2020-08-11 4.98 4.57 4.57 4.72 249600.0 4.72
2020-08-10 4.72 4.07 4.12 4.55 208600.0 4.55
2020-08-07 4.24 3.48 3.51 4.0 248200.0 4.0
2020-08-06 3.87 3.56 3.7 3.6 139600.0 3.6
2020-08-05 4.33 3.71 4.26 3.75 160800.0 3.75
2020-08-04 4.33 3.97 4.09 4.13 118700.0 4.13
2020-08-03 4.25 3.97 4.02 4.13 73000.0 4.13
2020-07-31 4.68 3.85 4.36 3.97 132200.0 3.97
2020-07-30 5.0 4.14 4.3 4.39 284300.0 4.39
2020-07-29 4.28 3.56 3.56 4.26 166500.0 4.26
2020-07-28 3.64 3.47 3.47 3.62 75600.0 3.62
2020-07-27 3.76 3.44 3.65 3.47 114700.0 3.47
2020-07-24 3.77 3.2 3.2 3.7 122200.0 3.7
2020-07-23 3.62 3.1 3.1 3.26 160500.0 3.26
2020-07-22 3.28 3.08 3.26 3.12 147600.0 3.12
2020-07-21 3.55 3.26 3.36 3.29 92300.0 3.29
2020-07-20 3.45 3.34 3.4 3.34 42900.0 3.34
2020-07-17 3.54 3.39 3.4 3.43 65400.0 3.43
2020-07-16 3.52 3.37 3.38 3.43 86300.0 3.43
2020-07-15 3.52 3.26 3.48 3.4 110000.0 3.4
2020-07-14 3.42 3.3 3.32 3.31 84300.0 3.31
2020-07-13 3.89 3.29 3.66 3.31 213700.0 3.31
2020-07-10 3.74 3.5 3.72 3.66 248600.0 3.66
2020-07-09 4.0 3.72 3.73 3.77 277500.0 3.77
2020-07-08 3.98 3.73 3.84 3.77 175400.0 3.77
2020-07-07 3.99 3.59 3.77 3.84 648400.0 3.84
2020-07-06 3.84 3.33 3.33 3.82 198300.0 3.82
2020-07-02 3.32 3.16 3.26 3.26 244900.0 3.26
2020-07-01 3.27 3.02 3.08 3.16 195900.0 3.16
2020-06-30 3.15 2.87 2.97 3.04 125100.0 3.04
2020-06-29 3.31 2.93 3.01 2.97 257000.0 2.97
2020-06-26 3.06 2.78 3.01 2.93 2062500.0 2.93
2020-06-25 3.26 3.0 3.2 3.03 444100.0 3.03
2020-06-24 3.82 3.19 3.82 3.26 549500.0 3.26
2020-06-23 4.1 3.85 4.04 3.92 388800.0 3.92
2020-06-22 4.19 3.98 4.04 3.98 297900.0 3.98
2020-06-19 4.28 3.7 3.92 4.15 834400.0 4.15
2020-06-18 4.12 3.92 3.97 3.99 288000.0 3.99
2020-06-17 4.36 3.89 4.34 4.07 480800.0 4.07
2020-06-16 4.47 4.05 4.15 4.32 287200.0 4.32
2020-06-15 4.05 3.53 3.59 3.9 414200.0 3.9
2020-06-12 4.2 3.45 4.12 3.77 506400.0 3.77
2020-06-11 4.46 3.88 4.01 3.89 335900.0 3.89
2020-06-10 5.47 4.36 5.47 4.41 409200.0 4.41
2020-06-09 5.78 4.7 5.39 5.51 566800.0 5.51
2020-06-08 6.57 5.56 5.93 5.78 682000.0 5.78
2020-06-05 5.54 4.23 4.57 5.5 767400.0 5.5
2020-06-04 4.64 4.0 4.0 4.34 368800.0 4.34
2020-06-03 4.19 3.79 3.85 3.92 306700.0 3.92
2020-06-02 3.91 3.65 3.78 3.79 199100.0 3.79
2020-06-01 4.09 3.67 3.8 3.7 137100.0 3.7
2020-05-29 4.64 3.72 4.45 3.84 498400.0 3.84
2020-05-28 4.96 4.05 4.27 4.44 357100.0 4.44
2020-05-27 4.33 3.68 3.78 4.27 246100.0 4.27
2020-05-26 3.72 3.35 3.35 3.67 225600.0 3.67
2020-05-22 3.41 2.92 3.1 3.35 263200.0 3.35
2020-05-21 3.21 3.01 3.19 3.07 170900.0 3.07
2020-05-20 3.3 3.04 3.04 3.15 196900.0 3.15
2020-05-19 3.28 3.04 3.2 3.06 174200.0 3.06
2020-05-18 3.3 2.95 2.99 3.27 216700.0 3.27
2020-05-15 3.11 2.81 3.11 2.9 128000.0 2.9
2020-05-14 3.04 2.74 2.95 3.02 178100.0 3.02
2020-05-13 3.3 2.73 3.29 2.87 200400.0 2.87
2020-05-12 3.9 3.13 3.79 3.19 295200.0 3.19
2020-05-11 4.02 3.43 3.43 3.81 293500.0 3.81
2020-05-08 3.4 3.04 3.11 3.36 283200.0 3.36
2020-05-07 2.97 2.76 2.76 2.95 144700.0 2.95
2020-05-06 3.4 2.67 2.92 2.73 153500.0 2.73
2020-05-05 3.47 2.83 3.22 2.85 212100.0 2.85
2020-05-04 3.53 3.03 3.36 3.05 135000.0 3.05
2020-05-01 3.8 3.16 3.69 3.28 134300.0 3.28
2020-04-30 3.94 3.61 3.77 3.82 301700.0 3.82
2020-04-29 4.62 3.92 4.28 4.07 1154200.0 4.07
2020-04-28 4.14 3.45 3.6 4.1 559400.0 4.1
2020-04-27 3.63 3.11 3.3 3.55 182400.0 3.55
2020-04-24 3.66 3.06 3.32 3.17 126200.0 3.17
2020-04-23 3.83 3.23 3.36 3.25 95100.0 3.25
2020-04-22 3.5 3.26 3.42 3.36 101500.0 3.36
2020-04-21 3.69 3.32 3.59 3.36 118700.0 3.36
2020-04-20 3.84 3.28 3.38 3.58 164100.0 3.58
2020-04-17 3.61 3.18 3.31 3.56 109500.0 3.56
2020-04-16 3.81 3.2 3.81 3.27 158400.0 3.27
2020-04-15 4.06 3.65 3.84 3.84 153100.0 3.84
2020-04-14 4.24 3.44 4.11 3.99 283100.0 3.99
2020-04-13 4.25 3.75 4.04 3.99 129000.0 3.99
2020-04-09 4.25 3.62 3.82 4.0 423300.0 4.0
2020-04-08 3.68 2.57 2.57 3.59 383700.0 3.59
2020-04-07 3.0 2.39 2.95 2.54 193300.0 2.54
2020-04-06 2.94 2.56 2.56 2.88 136600.0 2.88
2020-04-03 2.99 2.52 2.99 2.57 86900.0 2.57
2020-04-02 2.92 2.45 2.45 2.86 319100.0 2.86
2020-04-01 2.6 2.25 2.39 2.56 249800.0 2.56
2020-03-31 3.02 2.3 2.3 2.35 327600.0 2.35
2020-03-30 2.65 2.29 2.44 2.31 220700.0 2.31
2020-03-27 2.84 2.33 2.79 2.5 196400.0 2.5
2020-03-26 2.96 2.58 2.61 2.72 153900.0 2.72
2020-03-25 2.84 2.12 2.2 2.65 448300.0 2.65
2020-03-24 2.86 1.93 2.76 2.1 512800.0 2.1
2020-03-23 3.56 2.6 3.55 2.75 193800.0 2.75
2020-03-20 3.66 3.0 3.31 3.38 1318600.0 3.38
2020-03-19 3.7 3.25 3.67 3.31 271400.0 3.31
2020-03-18 4.75 3.5 4.45 3.66 277900.0 3.66
2020-03-17 4.91 3.97 4.09 4.73 295600.0 4.73
2020-03-16 4.46 3.91 4.0 3.95 363300.0 3.95
2020-03-13 4.91 3.09 3.09 4.89 412500.0 4.89
2020-03-12 3.02 2.22 2.99 2.97 307800.0 2.97
2020-03-11 3.98 3.62 3.98 3.63 130800.0 3.63
2020-03-10 4.4 4.16 4.25 4.17 155900.0 4.17
2020-03-09 4.17 3.93 4.17 3.96 79800.0 3.96
2020-03-06 4.9 4.36 4.76 4.51 132400.0 4.51
2020-03-05 5.49 4.81 5.49 4.87 148000.0 4.87
2020-03-04 5.68 5.45 5.57 5.5 137800.0 5.5
2020-03-03 5.91 5.37 5.66 5.48 128000.0 5.48
2020-03-02 5.77 5.27 5.77 5.66 158900.0 5.66
2020-02-28 5.84 5.2 5.2 5.69 143500.0 5.69
2020-02-27 5.68 5.01 5.36 5.51 153500.0 5.51
2020-02-26 6.24 5.55 6.24 5.63 193200.0 5.63
2020-02-25 6.56 6.06 6.56 6.2 151700.0 6.2
2020-02-24 6.59 5.6 5.76 6.5 197700.0 6.5
2020-02-21 6.42 5.92 6.42 6.12 130100.0 6.12
2020-02-20 6.93 6.44 6.68 6.46 152100.0 6.46
2020-02-19 6.75 6.36 6.38 6.64 115100.0 6.64
2020-02-18 6.47 6.21 6.31 6.33 98800.0 6.33