| 名前 | dMY Technology Group Inc. II Class A Common Stock |
| ティッカー | DMYD |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 19.65 | 18.28 | 19.0 | 18.42 | 744200.0 | 18.42 |
| 2021-02-12 | 19.04 | 18.3 | 18.65 | 18.58 | 645000.0 | 18.58 |
| 2021-02-11 | 20.1 | 18.52 | 19.63 | 18.57 | 636100.0 | 18.57 |
| 2021-02-10 | 20.6 | 19.37 | 20.26 | 19.63 | 811700.0 | 19.63 |
| 2021-02-09 | 20.9 | 19.54 | 20.48 | 20.7 | 527600.0 | 20.7 |
| 2021-02-08 | 21.47 | 20.01 | 20.79 | 20.45 | 482600.0 | 20.45 |
| 2021-02-05 | 21.36 | 19.95 | 20.86 | 20.78 | 496400.0 | 20.78 |
| 2021-02-04 | 21.0 | 19.53 | 19.65 | 20.72 | 1026600.0 | 20.72 |
| 2021-02-03 | 20.3 | 18.43 | 20.01 | 19.35 | 633800.0 | 19.35 |
| 2021-02-02 | 21.89 | 19.61 | 21.5 | 19.71 | 784100.0 | 19.71 |
| 2021-02-01 | 21.56 | 19.54 | 20.2 | 21.43 | 733800.0 | 21.43 |
| 2021-01-29 | 20.95 | 18.45 | 18.67 | 20.75 | 885000.0 | 20.75 |
| 2021-01-28 | 19.48 | 17.4 | 17.85 | 19.14 | 774500.0 | 19.14 |
| 2021-01-27 | 18.38 | 16.0 | 18.01 | 17.93 | 1637800.0 | 17.93 |
| 2021-01-26 | 19.38 | 17.8 | 18.44 | 19.38 | 1140000.0 | 19.38 |
| 2021-01-25 | 20.11 | 18.1 | 19.95 | 18.15 | 1311000.0 | 18.15 |
| 2021-01-22 | 21.22 | 19.5 | 20.29 | 20.12 | 1053600.0 | 20.12 |
| 2021-01-21 | 20.66 | 18.91 | 19.18 | 20.62 | 1274900.0 | 20.62 |
| 2021-01-20 | 20.95 | 18.41 | 18.41 | 20.44 | 3795000.0 | 20.44 |
| 2021-01-19 | 17.44 | 16.49 | 17.39 | 16.74 | 897000.0 | 16.74 |
| 2021-01-15 | 17.5 | 15.61 | 16.11 | 17.44 | 1202800.0 | 17.44 |
| 2021-01-14 | 16.47 | 15.95 | 16.05 | 16.45 | 671000.0 | 16.45 |
| 2021-01-13 | 17.15 | 15.8 | 16.53 | 15.92 | 1287200.0 | 15.92 |
| 2021-01-12 | 17.0 | 15.35 | 15.5 | 17.0 | 1280300.0 | 17.0 |
| 2021-01-11 | 16.4 | 15.6 | 16.0 | 15.62 | 1005400.0 | 15.62 |
| 2021-01-08 | 16.67 | 15.76 | 16.0 | 16.0 | 1558100.0 | 16.0 |
| 2021-01-07 | 16.38 | 15.7 | 16.01 | 15.95 | 1061200.0 | 15.95 |
| 2021-01-06 | 17.38 | 15.56 | 16.49 | 16.16 | 1493300.0 | 16.16 |
| 2021-01-05 | 16.18 | 15.56 | 15.91 | 15.89 | 637200.0 | 15.89 |
| 2021-01-04 | 17.89 | 15.58 | 17.4 | 16.59 | 1361500.0 | 16.59 |
| 2020-12-31 | 17.59 | 16.81 | 17.0 | 17.59 | 593200.0 | 17.59 |
| 2020-12-30 | 17.29 | 16.26 | 16.5 | 17.17 | 1899200.0 | 17.17 |
| 2020-12-29 | 16.74 | 15.61 | 16.43 | 16.64 | 1146700.0 | 16.64 |
| 2020-12-28 | 17.5 | 16.3 | 17.5 | 16.43 | 1036000.0 | 16.43 |
| 2020-12-24 | 17.3 | 16.3 | 17.3 | 16.61 | 1172700.0 | 16.61 |
| 2020-12-23 | 17.35 | 15.94 | 16.1 | 16.58 | 1753600.0 | 16.58 |
| 2020-12-22 | 16.84 | 15.3 | 16.48 | 15.9 | 3284600.0 | 15.9 |
| 2020-12-21 | 16.5 | 14.55 | 14.56 | 16.45 | 1766700.0 | 16.45 |
| 2020-12-18 | 15.48 | 14.05 | 14.05 | 15.3 | 4324000.0 | 15.3 |
| 2020-12-17 | 14.28 | 12.69 | 12.69 | 14.28 | 2394500.0 | 14.28 |
| 2020-12-16 | 13.05 | 12.02 | 12.82 | 13.0 | 2554000.0 | 13.0 |
| 2020-12-15 | 13.4 | 12.71 | 13.03 | 13.0 | 1297500.0 | 13.0 |
| 2020-12-14 | 14.19 | 12.53 | 13.65 | 13.1 | 2815800.0 | 13.1 |
| 2020-12-11 | 14.2 | 12.75 | 13.61 | 12.98 | 3137900.0 | 12.98 |
| 2020-12-10 | 14.05 | 12.68 | 12.69 | 13.45 | 3311000.0 | 13.45 |
| 2020-12-09 | 14.28 | 12.52 | 12.98 | 13.8 | 9605200.0 | 13.8 |
| 2020-12-08 | 11.68 | 11.27 | 11.5 | 11.6 | 1854800.0 | 11.6 |
| 2020-12-07 | 11.7 | 11.26 | 11.45 | 11.4 | 3219000.0 | 11.4 |
| 2020-12-04 | 11.25 | 10.77 | 10.8 | 11.16 | 1005500.0 | 11.16 |
| 2020-12-03 | 11.07 | 10.74 | 10.8 | 11.0 | 1497200.0 | 11.0 |
| 2020-12-02 | 10.85 | 10.6 | 10.85 | 10.75 | 1043200.0 | 10.75 |
| 2020-12-01 | 11.45 | 10.85 | 11.36 | 10.9 | 1494700.0 | 10.9 |
| 2020-11-30 | 11.39 | 10.8 | 11.39 | 11.05 | 1177000.0 | 11.05 |
| 2020-11-27 | 11.2 | 10.81 | 11.2 | 11.01 | 971800.0 | 11.01 |
| 2020-11-25 | 10.98 | 10.35 | 10.41 | 10.9 | 634900.0 | 10.9 |
| 2020-11-24 | 10.5 | 10.26 | 10.5 | 10.49 | 904500.0 | 10.49 |
| 2020-11-23 | 10.55 | 10.31 | 10.45 | 10.5 | 968900.0 | 10.5 |
| 2020-11-20 | 10.69 | 10.2 | 10.3 | 10.48 | 966800.0 | 10.48 |
| 2020-11-19 | 10.29 | 10.17 | 10.19 | 10.2 | 68000.0 | 10.2 |
| 2020-11-18 | 10.39 | 10.08 | 10.21 | 10.28 | 534200.0 | 10.28 |
| 2020-11-17 | 10.24 | 10.06 | 10.1 | 10.21 | 791200.0 | 10.21 |
| 2020-11-16 | 10.16 | 10.06 | 10.11 | 10.15 | 268500.0 | 10.15 |
| 2020-11-13 | 10.29 | 10.11 | 10.29 | 10.11 | 187300.0 | 10.11 |
| 2020-11-12 | 10.25 | 10.1 | 10.22 | 10.11 | 862900.0 | 10.11 |
| 2020-11-11 | 10.24 | 10.1 | 10.1 | 10.17 | 436400.0 | 10.17 |
| 2020-11-10 | 10.35 | 10.2 | 10.3 | 10.2 | 59100.0 | 10.2 |
| 2020-11-09 | 10.45 | 10.3 | 10.45 | 10.3 | 320800.0 | 10.3 |
| 2020-11-06 | 10.39 | 10.16 | 10.24 | 10.36 | 896600.0 | 10.36 |
| 2020-11-05 | 10.26 | 10.12 | 10.2 | 10.25 | 1383900.0 | 10.25 |
| 2020-11-04 | 10.2 | 10.07 | 10.2 | 10.09 | 267700.0 | 10.09 |
| 2020-11-03 | 10.16 | 10.09 | 10.1 | 10.1 | 271000.0 | 10.1 |
| 2020-11-02 | 10.34 | 10.05 | 10.23 | 10.11 | 279100.0 | 10.11 |
| 2020-10-30 | 10.1 | 10.0 | 10.0 | 10.05 | 414800.0 | 10.05 |
| 2020-10-29 | 10.36 | 9.93 | 10.3 | 10.1 | 822600.0 | 10.1 |
| 2020-10-28 | 10.5 | 10.17 | 10.45 | 10.27 | 1277600.0 | 10.27 |
| 2020-10-27 | 10.43 | 10.11 | 10.4 | 10.26 | 5282200.0 | 10.26 |
| 2020-10-26 | 10.11 | 9.9 | 10.01 | 10.0 | 281600.0 | 10.0 |
| 2020-10-23 | 10.11 | 10.03 | 10.03 | 10.03 | 202100.0 | 10.03 |
| 2020-10-22 | 10.35 | 10.03 | 10.35 | 10.08 | 55900.0 | 10.08 |
| 2020-10-21 | 10.6 | 10.0 | 10.6 | 10.14 | 355300.0 | 10.14 |
| 2020-10-20 | 10.09 | 9.97 | 10.09 | 9.97 | 10100.0 | 9.97 |
| 2020-10-19 | 10.04 | 9.88 | 9.95 | 9.94 | 61700.0 | 9.94 |
| 2020-10-16 | 9.93 | 9.81 | 9.9 | 9.88 | 42200.0 | 9.88 |
| 2020-10-15 | 9.9 | 9.85 | 9.9 | 9.85 | 4200.0 | 9.85 |
| 2020-10-14 | 9.9 | 9.8 | 9.9 | 9.87 | 4600.0 | 9.87 |
| 2020-10-13 | 9.9 | 9.9 | 9.9 | 9.9 | 800.0 | 9.9 |
| 2020-10-12 | 10.1 | 9.86 | 10.1 | 9.86 | 13700.0 | 9.86 |
| 2020-10-09 | 10.04 | 9.81 | 10.04 | 9.9 | 54900.0 | 9.9 |
| 2020-10-08 | 9.92 | 9.92 | 9.92 | 9.92 | 0.0 | 9.92 |
| 2020-10-07 | 9.93 | 9.92 | 9.93 | 9.92 | 1600.0 | 9.92 |
| 2020-10-06 | 9.9 | 9.83 | 9.83 | 9.9 | 6500.0 | 9.9 |
| 2020-10-05 | 10.0 | 10.0 | 10.0 | 10.0 | 200.0 | 10.0 |