のデータ

の基本情報

名前
ティッカー
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 11.7 11.3 11.3 11.5 6016.0 11.5
2021-02-12 11.28 11.28 11.28 11.28 0.0 11.28
2021-02-11 11.28 11.28 11.28 11.28 0.0 11.28
2021-02-10 11.28 11.28 11.28 11.28 372.0 11.28
2021-02-09 11.41 11.12 11.12 11.18 3825.0 11.18
2021-02-08 11.17 11.0 11.12 11.16 114692.0 11.16
2021-02-05 11.24 11.1 11.15 11.24 11053.0 11.24
2021-02-04 11.2 11.13 11.18 11.13 8635.0 11.13
2021-02-03 11.22 11.07 11.17 11.13 4099.0 11.13
2021-02-02 11.24 11.07 11.19 11.23 3547.0 11.23
2021-02-01 11.37 10.58 11.37 10.75 30858.0 10.75
2021-01-29 11.25 11.19 11.23 11.25 26860.0 11.25
2021-01-28 11.09 10.89 10.9 11.07 6320.0 11.07
2021-01-27 11.39 10.59 11.05 10.94 227691.0 10.94
2021-01-26 11.47 11.47 11.47 11.47 0.0 11.47
2021-01-25 11.5 11.2 11.2 11.47 252070.0 11.47
2021-01-22 12.24 11.25 12.24 11.25 4530.0 11.25
2021-01-21 12.12 11.38 11.38 12.12 280.0 12.12
2021-01-20 11.35 11.15 11.35 11.16 133116.0 11.16
2021-01-19 11.42 10.95 11.05 11.28 75310.0 11.28
2021-01-15 11.45 10.85 11.45 11.0 366410.0 11.0
2021-01-14 11.25 11.25 11.25 11.25 8558.0 11.25
2021-01-13 11.25 11.25 11.25 11.25 0.0 11.25
2021-01-12 11.25 11.25 11.25 11.25 2500.0 11.25
2021-01-11 11.1 11.07 11.1 11.07 2500.0 11.07
2021-01-08 11.25 11.25 11.25 11.25 801.0 11.25
2021-01-07 11.25 11.25 11.25 11.25 500.0 11.25
2021-01-06 11.25 11.15 11.25 11.25 14425.0 11.25
2021-01-05 11.3 11.0 11.04 11.3 60193.0 11.3
2021-01-04 11.5 11.29 11.29 11.5 10250.0 11.5
2020-12-31 11.21 11.21 11.21 11.21 0.0 11.21
2020-12-30 11.21 11.21 11.21 11.21 0.0 11.21
2020-12-29 11.21 11.21 11.21 11.21 0.0 11.21
2020-12-28 11.21 11.21 11.21 11.21 0.0 11.21
2020-12-24 11.21 11.21 11.21 11.21 0.0 11.21
2020-12-23 11.26 11.21 11.26 11.21 3430.0 11.21
2020-12-22 11.53 11.26 11.53 11.26 2340.0 11.26
2020-12-21 12.04 12.04 12.04 12.04 0.0 12.04
2020-12-18 12.34 11.22 11.22 12.04 51102.0 12.04
2020-12-17 11.0 11.0 11.0 11.0 0.0 11.0
2020-12-16 11.05 10.99 10.99 11.0 1100.0 11.0
2020-12-15 10.76 10.76 10.76 10.76 0.0 10.76
2020-12-14 10.76 10.76 10.76 10.76 0.0 10.76
2020-12-11 10.99 10.7 10.7 10.76 1412.0 10.76
2020-12-10 10.55 10.55 10.55 10.55 0.0 10.55
2020-12-09 10.55 10.55 10.55 10.55 0.0 10.55
2020-12-08 10.55 10.55 10.55 10.55 106.0 10.55
2020-12-07 10.5 10.5 10.5 10.5 0.0 10.5
2020-12-04 10.5 10.5 10.5 10.5 0.0 10.5
2020-12-03 10.5 10.47 10.5 10.5 2576.0 10.5
2020-12-02 10.5 10.5 10.5 10.5 0.0 10.5
2020-12-01 10.5 10.4 10.4 10.5 1400.0 10.5
2020-11-30 10.5 10.18 10.18 10.5 230.0 10.5
2020-11-27 10.42 10.42 10.42 10.42 0.0 10.42
2020-11-25 10.42 10.42 10.42 10.42 0.0 10.42
2020-11-24 10.42 10.42 10.42 10.42 0.0 10.42
2020-11-23 10.42 10.42 10.42 10.42 0.0 10.42
2020-11-20 10.42 10.4 10.4 10.42 2500.0 10.42
2020-11-19 10.4 10.4 10.4 10.4 0.0 10.4
2020-11-18 10.4 10.4 10.4 10.4 0.0 10.4
2020-11-17 10.5 10.05 10.05 10.4 4645.0 10.4
2020-11-16 10.5 10.5 10.5 10.5 0.0 10.5
2020-11-13 10.5 10.5 10.5 10.5 0.0 10.5
2020-11-12 10.5 10.5 10.5 10.5 0.0 10.5
2020-11-11 10.5 10.5 10.5 10.5 0.0 10.5
2020-11-10 10.5 10.5 10.5 10.5 0.0 10.5
2020-11-09 10.54 10.5 10.54 10.5 600.0 10.5
2020-11-06 10.35 10.35 10.35 10.35 0.0 10.35
2020-11-05 10.35 10.35 10.35 10.35 0.0 10.35
2020-11-04 10.4 10.35 10.4 10.35 402.0 10.35
2020-11-03 10.35 10.35 10.35 10.35 0.0 10.35
2020-11-02 10.35 10.35 10.35 10.35 0.0 10.35
2020-10-30 10.35 10.35 10.35 10.35 0.0 10.35
2020-10-29 10.35 10.35 10.35 10.35 0.0 10.35
2020-10-28 10.35 10.35 10.35 10.35 0.0 10.35
2020-10-27 10.35 10.35 10.35 10.35 710.0 10.35
2020-10-26 10.45 10.35 10.45 10.35 176326.0 10.35
2020-10-23 10.51 10.51 10.51 10.51 0.0 10.51
2020-10-22 10.51 10.5 10.51 10.51 101094.0 10.51
2020-10-21 10.55 10.5 10.5 10.5 112110.0 10.5
2020-10-20 10.5 10.5 10.5 10.5 1014.0 10.5
2020-10-19 10.55 10.45 10.54 10.5 15626.0 10.5
2020-10-16 10.94 10.94 10.94 10.94 0.0 10.94
2020-10-15 10.94 10.94 10.94 10.94 0.0 10.94
2020-10-14 10.94 10.94 10.94 10.94 0.0 10.94
2020-10-13 10.94 10.94 10.94 10.94 0.0 10.94
2020-10-12 10.94 10.94 10.94 10.94 0.0 10.94
2020-10-09 10.94 10.94 10.94 10.94 0.0 10.94
2020-10-08 10.94 10.94 10.94 10.94 0.0 10.94
2020-10-07 11.0 10.5 10.51 10.94 4302.0 10.94
2020-10-06 10.93 10.93 10.93 10.93 0.0 10.93
2020-10-05 10.93 10.93 10.93 10.93 0.0 10.93
2020-10-02 10.93 10.93 10.93 10.93 0.0 10.93
2020-10-01 10.93 10.93 10.93 10.93 0.0 10.93
2020-09-30 10.93 10.93 10.93 10.93 0.0 10.93
2020-09-29 10.93 10.93 10.93 10.93 0.0 10.93
2020-09-28 10.93 10.93 10.93 10.93 0.0 10.93
2020-09-25 10.93 10.93 10.93 10.93 0.0 10.93
2020-09-24 10.93 10.93 10.93 10.93 0.0 10.93
2020-09-23 10.94 10.93 10.94 10.93 308.0 10.93
2020-09-22 10.95 9.95 10.0 10.95 822.0 10.95
2020-09-21 10.9 10.9 10.9 10.9 0.0 10.9
2020-09-17 10.7 10.43 10.43 10.7 1610.0 10.7
2020-09-16 10.79 10.76 10.79 10.76 352.0 10.76
2020-09-15 10.85 10.85 10.85 10.85 542.0 10.85
2020-09-14 10.58 10.58 10.58 10.58 0.0 10.58
2020-09-11 10.58 10.58 10.58 10.58 0.0 10.58
2020-09-10 10.58 10.58 10.58 10.58 0.0 10.58
2020-09-09 11.08 10.58 11.08 10.58 441.0 10.58
2020-09-08 10.55 10.55 10.55 10.55 0.0 10.55
2020-09-04 10.55 10.55 10.55 10.55 0.0 10.55
2020-09-03 10.55 10.55 10.55 10.55 0.0 10.55
2020-09-02 10.55 10.38 10.38 10.55 500.0 10.55
2020-09-01 10.97 10.75 10.97 10.75 600.0 10.75
2020-08-31 10.97 10.97 10.97 10.97 0.0 10.97
2020-08-28 10.97 10.97 10.97 10.97 0.0 10.97
2020-08-27 10.97 10.97 10.97 10.97 0.0 10.97
2020-08-26 10.97 10.97 10.97 10.97 0.0 10.97
2020-08-25 10.98 10.97 10.97 10.97 300.0 10.97
2020-08-24 10.5 10.5 10.5 10.5 0.0 10.5
2020-08-21 10.5 10.5 10.5 10.5 0.0 10.5
2020-08-20 10.52 10.5 10.5 10.5 6514.0 10.5
2020-08-19 10.75 10.5 10.62 10.5 3800.0 10.5
2020-08-18 10.69 10.53 10.53 10.69 1234.0 10.69
2020-08-17 10.7 10.7 10.7 10.7 8391.0 10.7
2020-08-14 10.95 10.95 10.95 10.95 0.0 10.95
2020-08-13 11.0 10.95 11.0 10.95 3632.0 10.95
2020-08-12 11.0 10.55 10.55 10.85 1551.0 10.85
2020-08-11 10.99 10.66 10.67 10.99 1241.0 10.99
2020-08-10 11.0 10.98 11.0 11.0 55199.0 11.0
2020-08-07 10.77 10.55 10.55 10.77 1800.0 10.77
2020-08-06 10.99 10.99 10.99 10.99 0.0 10.99
2020-08-05 10.99 10.99 10.99 10.99 0.0 10.99
2020-08-04 10.99 10.99 10.99 10.99 400.0 10.99
2020-08-03 11.0 11.0 11.0 11.0 0.0 11.0
2020-07-31 11.0 10.7 10.75 11.0 5675.0 11.0
2020-07-30 11.0 10.75 10.77 11.0 1749.0 11.0
2020-07-29 11.1 10.93 10.93 11.1 1901.0 11.1
2020-07-28 11.08 10.76 10.78 11.08 1016.0 11.08
2020-07-27 11.04 11.04 11.04 11.04 0.0 11.04
2020-07-24 11.04 11.04 11.04 11.04 0.0 11.04
2020-07-23 11.13 10.88 11.0 11.04 1181.0 11.04
2020-07-22 11.13 11.0 11.0 11.13 317.0 11.13
2020-07-21 11.24 10.97 10.97 11.24 653.0 11.24
2020-07-20 11.25 10.97 10.97 11.25 5812.0 11.25
2020-07-17 11.25 11.25 11.25 11.25 0.0 11.25
2020-07-16 11.25 11.25 11.25 11.25 0.0 11.25
2020-07-15 11.25 11.25 11.25 11.25 0.0 11.25
2020-07-14 11.36 10.84 10.84 11.25 7881.0 11.25
2020-07-13 10.84 10.84 10.84 10.84 1502.0 10.84
2020-07-10 11.15 10.75 10.75 11.11 34878.0 11.11
2020-07-09 11.0 10.75 11.0 10.75 400.0 10.75
2020-07-08 10.99 10.7 10.98 10.75 6179.0 10.75
2020-07-07 11.0 11.0 11.0 11.0 0.0 11.0
2020-07-06 11.0 10.8 10.81 11.0 1368.0 11.0
2020-07-02 10.8 10.8 10.8 10.8 100.0 10.8
2020-07-01 10.73 10.45 10.69 10.73 42229.0 10.73
2020-06-30 10.68 10.68 10.68 10.68 0.0 10.68
2020-06-29 10.68 10.68 10.68 10.68 301.0 10.68
2020-06-26 10.68 10.68 10.68 10.68 0.0 10.68
2020-06-25 10.68 10.68 10.68 10.68 146.0 10.68
2020-06-24 10.74 10.62 10.74 10.62 206.0 10.62
2020-06-23 10.44 10.44 10.44 10.44 0.0 10.44
2020-06-22 10.65 10.2 10.2 10.44 1862.0 10.44
2020-06-19 10.68 10.68 10.68 10.68 162.0 10.68
2020-06-18 10.56 10.31 10.31 10.56 2174.0 10.56
2020-06-17 11.11 11.11 11.11 11.11 438.0 11.11
2020-06-16 10.12 10.08 10.08 10.1 247865.0 10.1
2020-06-15 10.2 10.09 10.1 10.1 12407.0 10.1
2020-06-12 10.14 10.05 10.05 10.07 72177.0 10.07
2020-06-11 10.1 10.01 10.1 10.03 10534.0 10.03
2020-06-10 10.34 10.08 10.1 10.08 158222.0 10.08
2020-06-09 10.15 10.15 10.15 10.15 1000.0 10.15
2020-06-08 10.15 10.1 10.15 10.15 307578.0 10.15
2020-06-05 10.27 10.27 10.27 10.27 540.0 10.27
2020-06-04 10.2 10.09 10.11 10.13 58761.0 10.13
2020-06-03 10.11 10.11 10.11 10.11 408.0 10.11
2020-06-02 10.11 10.11 10.11 10.11 432.0 10.11
2020-06-01 10.03 10.03 10.03 10.03 0.0 10.03
2020-05-29 10.08 10.03 10.06 10.03 1999.0 10.03
2020-05-28 10.1 10.06 10.06 10.1 11309.0 10.1
2020-05-27 10.09 10.01 10.01 10.09 208.0 10.09
2020-05-26 10.1 10.0 10.0 10.1 657.0 10.1
2020-05-22 10.01 10.01 10.01 10.01 0.0 10.01
2020-05-21 10.04 10.01 10.04 10.01 550.0 10.01
2020-05-20 10.02 10.02 10.02 10.02 981.0 10.02
2020-05-19 10.1 10.02 10.02 10.02 25801.0 10.02
2020-05-18 10.02 10.0 10.02 10.02 270427.0 10.02
2020-05-15 10.01 10.0 10.0 10.01 3148.0 10.01
2020-05-14 10.01 10.0 10.0 10.0 100340.0 10.0
2020-05-13 10.02 10.0 10.0 10.0 6936.0 10.0
2020-05-12 10.0 10.0 10.0 10.0 3522.0 10.0
2020-05-11 10.01 9.95 9.95 10.01 100524.0 10.01
2020-05-08 10.0 10.0 10.0 10.0 0.0 10.0
2020-05-07 10.0 10.0 10.0 10.0 38068.0 10.0
2020-05-06 10.09 10.0 10.0 10.0 951128.0 10.0
2020-05-05 10.03 10.0 10.03 10.01 800.0 10.01
2020-05-04 10.51 10.0 10.0 10.01 200700.0 10.01
2020-05-01 10.0 10.0 10.0 10.0 0.0 10.0
2020-04-30 10.0 10.0 10.0 10.0 0.0 10.0
2020-04-29 10.02 10.0 10.0 10.0 14592.0 10.0
2020-04-28 10.07 10.0 10.0 10.0 439231.0 10.0
2020-04-27 10.0 10.0 10.0 10.0 0.0 10.0
2020-04-24 10.0 9.96 10.0 10.0 55672.0 10.0
2020-04-23 9.99 9.99 9.99 9.99 0.0 9.99
2020-04-22 10.05 9.95 9.99 9.99 143835.0 9.99
2020-04-21 10.0 9.9 9.9 10.0 50178.0 10.0
2020-04-20 10.0 9.9 9.97 9.9 17056.0 9.9
2020-04-17 9.9 9.9 9.9 9.9 21786.0 9.9
2020-04-16 9.9 9.9 9.9 9.9 0.0 9.9
2020-04-15 9.9 9.88 9.89 9.9 30097.0 9.9
2020-04-14 9.95 9.88 9.95 9.95 38362.0 9.95
2020-04-13 10.0 9.95 9.97 9.95 112100.0 9.95
2020-04-09 9.96 9.96 9.96 9.96 0.0 9.96
2020-04-08 9.96 9.86 9.86 9.96 1100.0 9.96
2020-04-07 9.96 9.9 9.91 9.9 668347.0 9.9
2020-04-06 9.85 9.85 9.85 9.85 302.0 9.85
2020-04-03 9.75 9.75 9.75 9.75 1400.0 9.75
2020-04-02 9.7 9.7 9.7 9.7 112.0 9.7
2020-04-01 9.7 9.7 9.7 9.7 101.0 9.7
2020-03-31 9.92 9.85 9.92 9.85 17300.0 9.85
2020-03-30 9.86 9.86 9.86 9.86 557.0 9.86
2020-03-27 10.0 9.85 10.0 9.85 59921.0 9.85
2020-03-26 9.99 9.52 9.52 9.97 210521.0 9.97
2020-03-25 9.93 9.51 9.53 9.84 3354.0 9.84
2020-03-24 9.8 9.25 9.25 9.7 8298.0 9.7
2020-03-23 9.8 9.46 9.8 9.7 6920.0 9.7
2020-03-20 9.95 9.85 9.95 9.85 21012.0 9.85
2020-03-19 9.91 9.65 9.91 9.65 6128.0 9.65
2020-03-18 9.55 9.5 9.51 9.5 313974.0 9.5
2020-03-17 9.75 9.7 9.75 9.7 359993.0 9.7
2020-03-16 10.0 9.7 10.0 9.7 268847.0 9.7
2020-03-13 10.05 9.95 10.05 10.0 712585.0 10.0
2020-03-12 10.19 10.0 10.19 10.01 1047126.0 10.01
2020-03-11 10.22 10.15 10.18 10.19 3610763.0 10.19