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 11.66 11.12 11.54 11.51 176600.0 11.51
2021-02-12 11.63 11.35 11.4 11.55 83800.0 11.55
2021-02-11 11.54 11.38 11.44 11.42 132800.0 11.42
2021-02-10 11.58 11.37 11.51 11.54 149900.0 11.46
2021-02-09 11.47 11.34 11.35 11.47 64400.0 11.39
2021-02-08 11.54 11.27 11.44 11.42 147900.0 11.34
2021-02-05 11.44 11.25 11.44 11.39 90000.0 11.31
2021-02-04 11.65 11.4 11.52 11.44 138800.0 11.36
2021-02-03 11.61 11.33 11.35 11.38 101400.0 11.3
2021-02-02 11.5 11.1 11.13 11.28 184200.0 11.2
2021-02-01 11.17 10.68 10.69 11.0 225400.0 10.92
2021-01-29 10.89 10.73 10.83 10.75 76600.0 10.68
2021-01-28 10.88 10.65 10.65 10.83 93800.0 10.75
2021-01-27 10.85 10.65 10.76 10.65 158500.0 10.58
2021-01-26 11.28 10.61 11.27 10.89 266900.0 10.81
2021-01-25 11.28 10.97 11.1 11.25 190900.0 11.17
2021-01-22 11.3 11.0 11.08 11.3 128000.0 11.22
2021-01-21 11.39 11.01 11.16 11.1 102200.0 11.02
2021-01-20 11.39 11.08 11.11 11.21 66900.0 11.13
2021-01-19 11.1 10.85 11.07 11.07 120700.0 10.99
2021-01-15 11.11 10.72 10.72 11.07 120000.0 10.99
2021-01-14 10.75 10.56 10.56 10.74 92700.0 10.67
2021-01-13 10.69 10.47 10.48 10.63 76600.0 10.56
2021-01-12 10.6 10.44 10.56 10.57 105000.0 10.5
2021-01-11 10.69 10.53 10.6 10.61 114000.0 10.54
2021-01-08 10.8 10.52 10.57 10.72 121900.0 10.57
2021-01-07 10.65 10.41 10.48 10.65 107100.0 10.5
2021-01-06 10.5 10.19 10.23 10.39 106100.0 10.24
2021-01-05 10.34 10.08 10.08 10.12 188200.0 9.97
2021-01-04 10.25 10.06 10.08 10.15 100800.0 10.0
2020-12-31 10.19 9.95 10.19 10.09 138600.0 9.95
2020-12-30 10.24 10.0 10.24 10.11 144900.0 9.96
2020-12-29 10.5 10.12 10.5 10.18 191200.0 10.03
2020-12-28 10.5 10.15 10.19 10.45 109100.0 10.3
2020-12-24 10.2 10.1 10.2 10.18 45200.0 10.03
2020-12-23 10.27 10.03 10.16 10.26 103200.0 10.11
2020-12-22 10.17 9.97 10.15 10.17 100500.0 10.02
2020-12-21 10.1 9.65 9.93 10.1 256900.0 9.96
2020-12-18 10.22 9.95 10.22 10.13 147800.0 9.98
2020-12-17 10.29 10.11 10.29 10.16 95800.0 10.01
2020-12-16 10.29 10.05 10.16 10.28 75500.0 10.13
2020-12-15 10.19 9.96 10.16 10.1 132600.0 9.96
2020-12-14 10.55 10.0 10.5 10.05 171300.0 9.91
2020-12-11 10.43 9.96 10.36 10.43 206100.0 10.28
2020-12-10 10.48 9.82 9.85 10.36 265800.0 10.21
2020-12-09 10.06 9.78 10.0 9.87 151700.0 9.65
2020-12-08 9.92 9.61 9.64 9.87 206100.0 9.65
2020-12-07 9.7 9.4 9.7 9.58 114100.0 9.37
2020-12-04 9.69 9.4 9.5 9.68 220200.0 9.46
2020-12-03 9.5 9.37 9.4 9.5 216500.0 9.29
2020-12-02 9.39 9.19 9.19 9.35 207700.0 9.14
2020-12-01 9.26 8.99 9.06 9.23 158800.0 9.02
2020-11-30 9.23 8.97 9.2 9.08 137600.0 8.88
2020-11-27 9.15 8.95 8.97 9.15 76800.0 8.95
2020-11-25 9.0 8.95 8.97 8.98 207400.0 8.78
2020-11-24 9.01 8.9 8.95 8.98 315500.0 8.78
2020-11-23 8.97 8.83 8.85 8.91 211500.0 8.71
2020-11-20 8.98 8.33 8.89 8.85 367800.0 8.65
2020-11-19 8.88 8.63 8.63 8.83 80800.0 8.63
2020-11-18 8.69 8.47 8.62 8.59 125200.0 8.4
2020-11-17 8.51 8.33 8.47 8.43 107700.0 8.24
2020-11-16 8.63 8.35 8.35 8.45 120300.0 8.26
2020-11-13 8.69 8.22 8.52 8.28 209800.0 8.1
2020-11-12 8.95 8.48 8.66 8.52 104700.0 8.33
2020-11-11 8.8 8.66 8.71 8.71 101300.0 8.52
2020-11-10 8.71 8.29 8.64 8.66 163600.0 8.47
2020-11-09 9.14 8.7 8.95 8.76 258100.0 8.49
2020-11-06 8.68 8.55 8.62 8.64 105300.0 8.37
2020-11-05 8.7 8.43 8.5 8.61 258000.0 8.34
2020-11-04 8.6 8.15 8.37 8.33 65000.0 8.07
2020-11-03 8.7 8.33 8.5 8.36 172700.0 8.1
2020-11-02 8.44 8.1 8.1 8.37 137900.0 8.11
2020-10-30 8.01 7.8 7.82 8.0 83900.0 7.75
2020-10-29 7.82 7.53 7.6 7.79 62400.0 7.55
2020-10-28 7.99 7.44 7.97 7.48 300800.0 7.25
2020-10-27 8.2 8.0 8.12 8.04 50900.0 7.79
2020-10-26 8.42 8.12 8.35 8.12 58200.0 7.87
2020-10-23 8.46 8.26 8.26 8.4 41600.0 8.14
2020-10-22 8.35 8.21 8.22 8.26 36400.0 8.0
2020-10-21 8.42 8.06 8.06 8.28 108800.0 8.02
2020-10-20 8.5 7.97 8.43 8.12 278600.0 7.87
2020-10-19 8.66 8.52 8.63 8.52 69000.0 8.25
2020-10-16 8.8 8.65 8.76 8.66 74500.0 8.39
2020-10-15 8.83 8.6 8.6 8.82 101200.0 8.54
2020-10-14 9.15 8.53 9.05 8.65 165600.0 8.38
2020-10-13 9.22 8.95 9.2 9.1 47100.0 8.82
2020-10-12 9.46 9.03 9.43 9.14 214200.0 8.85
2020-10-09 9.53 9.12 9.2 9.49 199500.0 9.19
2020-10-08 9.2 9.0 9.0 9.19 135500.0 8.83
2020-10-07 9.12 8.94 9.12 9.02 72500.0 8.66
2020-10-06 9.09 8.87 8.96 8.96 117400.0 8.6
2020-10-05 8.94 8.55 8.55 8.86 173200.0 8.51
2020-10-02 8.64 8.4 8.56 8.58 84700.0 8.24
2020-10-01 8.8 8.58 8.6 8.71 154700.0 8.36
2020-09-30 8.63 8.43 8.45 8.62 99300.0 8.28
2020-09-29 8.48 8.32 8.32 8.41 41200.0 8.08
2020-09-28 8.49 8.1 8.17 8.4 77500.0 8.07
2020-09-25 8.16 8.0 8.02 8.07 54100.0 7.75
2020-09-24 8.19 7.98 8.05 8.0 132200.0 7.68
2020-09-23 8.58 8.17 8.3 8.22 122400.0 7.89
2020-09-22 8.42 8.27 8.39 8.3 58900.0 7.97
2020-09-21 8.41 8.18 8.23 8.37 87200.0 8.04
2020-09-18 8.49 8.4 8.42 8.41 122500.0 8.08
2020-09-17 8.58 8.41 8.56 8.44 61500.0 8.1
2020-09-16 8.69 8.56 8.58 8.6 85800.0 8.26
2020-09-15 8.6 8.3 8.3 8.58 110800.0 8.24
2020-09-14 8.45 8.26 8.28 8.33 110400.0 8.0
2020-09-11 8.38 8.18 8.3 8.38 116300.0 8.05
2020-09-10 8.41 8.14 8.2 8.37 134500.0 8.04
2020-09-09 8.45 8.19 8.29 8.35 212700.0 7.94
2020-09-08 8.29 7.85 7.96 8.22 305000.0 7.82
2020-09-04 8.27 7.9 8.22 8.1 163900.0 7.7
2020-09-03 8.26 7.91 8.15 8.26 200600.0 7.86
2020-09-02 8.21 7.96 8.05 8.21 146900.0 7.81
2020-09-01 8.19 7.91 7.92 8.13 151200.0 7.73
2020-08-31 8.04 7.66 7.75 8.04 326200.0 7.65
2020-08-28 7.86 7.58 7.61 7.79 105800.0 7.41
2020-08-27 7.9 7.12 7.82 7.43 215000.0 7.07
2020-08-26 7.99 7.76 7.79 7.82 76500.0 7.44
2020-08-25 7.87 7.7 7.77 7.81 100000.0 7.43
2020-08-24 8.1 7.7 7.89 7.73 310300.0 7.35
2020-08-21 7.98 7.77 7.88 7.93 121600.0 7.54
2020-08-20 7.95 7.78 7.84 7.91 111000.0 7.52
2020-08-19 7.95 7.73 7.86 7.94 102700.0 7.55
2020-08-18 7.99 7.72 7.97 7.85 151500.0 7.47
2020-08-17 7.99 7.75 7.81 7.82 179100.0 7.44
2020-08-14 7.99 7.81 7.96 7.85 105200.0 7.47
2020-08-13 8.05 7.84 8.05 7.95 98000.0 7.56
2020-08-12 8.16 7.84 7.9 8.01 243400.0 7.62
2020-08-11 7.93 7.77 7.93 7.78 114300.0 7.4
2020-08-10 8.1 7.78 7.78 7.94 232800.0 7.48
2020-08-07 7.86 7.79 7.84 7.84 64800.0 7.38
2020-08-06 7.85 7.82 7.82 7.84 54400.0 7.38
2020-08-05 7.86 7.76 7.82 7.81 150300.0 7.35
2020-08-04 7.86 7.6 7.6 7.8 161800.0 7.34
2020-08-03 7.85 7.53 7.83 7.7 251200.0 7.25
2020-07-31 7.85 7.31 7.48 7.74 427300.0 7.29
2020-07-30 7.45 7.3 7.38 7.4 72600.0 6.97
2020-07-29 7.52 7.42 7.45 7.46 133000.0 7.02
2020-07-28 7.45 7.33 7.4 7.45 70500.0 7.01
2020-07-27 7.4 7.21 7.3 7.33 124300.0 6.9
2020-07-24 7.4 7.21 7.37 7.36 176000.0 6.93
2020-07-23 7.4 7.21 7.3 7.38 86100.0 6.95
2020-07-22 7.38 7.12 7.36 7.32 119000.0 6.89
2020-07-21 7.43 7.1 7.1 7.34 153700.0 6.91
2020-07-20 7.18 6.97 7.07 7.12 133700.0 6.7
2020-07-17 7.29 7.17 7.22 7.23 129600.0 6.81
2020-07-16 7.34 7.18 7.22 7.27 71400.0 6.84
2020-07-15 7.35 7.21 7.29 7.34 111700.0 6.91
2020-07-14 7.3 6.96 7.05 7.23 256100.0 6.81
2020-07-13 7.1 6.86 7.05 6.94 157200.0 6.53
2020-07-10 7.14 6.91 7.0 7.09 151400.0 6.68
2020-07-09 7.33 7.07 7.16 7.12 158400.0 6.63
2020-07-08 7.21 6.85 7.14 7.14 153800.0 6.65
2020-07-07 7.47 6.95 7.47 7.03 261000.0 6.54
2020-07-06 7.52 7.16 7.3 7.51 283000.0 6.99
2020-07-02 7.3 7.05 7.27 7.09 180500.0 6.6
2020-07-01 7.27 7.03 7.11 7.2 217500.0 6.7
2020-06-30 7.24 6.8 6.83 7.11 216300.0 6.62
2020-06-29 6.91 6.56 6.65 6.71 117300.0 6.25
2020-06-26 7.04 6.55 6.86 6.65 217400.0 6.19
2020-06-25 7.05 6.84 6.87 6.97 160100.0 6.49
2020-06-24 6.98 6.69 6.94 6.84 170200.0 6.37
2020-06-23 7.05 6.95 7.05 6.97 256400.0 6.49
2020-06-22 7.02 6.83 6.87 6.95 129900.0 6.47
2020-06-19 7.13 6.75 7.13 6.84 276700.0 6.37
2020-06-18 7.1 6.95 6.99 7.0 95400.0 6.52
2020-06-17 7.16 7.0 7.15 7.02 198900.0 6.54
2020-06-16 7.6 7.09 7.5 7.11 226100.0 6.62
2020-06-15 7.13 6.78 6.82 7.06 158400.0 6.57
2020-06-12 7.58 7.1 7.52 7.15 214900.0 6.66
2020-06-11 7.78 6.8 7.65 7.1 639900.0 6.61
2020-06-10 8.35 7.8 8.24 8.3 352600.0 7.65
2020-06-09 8.44 7.78 8.05 8.2 360400.0 7.56
2020-06-08 8.1 7.3 7.4 8.05 673900.0 7.42
2020-06-05 7.43 7.17 7.21 7.23 857900.0 6.67
2020-06-04 7.28 6.66 7.03 7.1 385800.0 6.55
2020-06-03 7.27 7.16 7.26 7.18 726700.0 6.62
2020-06-02 7.43 7.09 7.2 7.13 752500.0 6.57
2020-06-01 7.45 7.06 7.36 7.14 443500.0 6.58
2020-05-29 7.33 6.97 7.16 7.33 158900.0 6.76
2020-05-28 7.75 7.0 7.51 7.13 424700.0 6.57
2020-05-27 7.36 6.55 7.05 7.32 394100.0 6.75
2020-05-26 6.97 6.55 6.64 6.86 315700.0 6.32
2020-05-22 6.45 6.02 6.15 6.45 234500.0 5.95
2020-05-21 6.29 5.8 5.88 6.1 604800.0 5.62
2020-05-20 5.79 5.33 5.63 5.6 392300.0 5.16
2020-05-19 5.98 5.5 5.78 5.55 331800.0 5.12
2020-05-18 6.06 5.65 5.65 5.78 541000.0 5.33
2020-05-15 5.68 5.25 5.46 5.31 158800.0 4.9
2020-05-14 5.67 5.36 5.47 5.47 302900.0 5.04
2020-05-13 6.13 5.53 6.07 5.63 268600.0 5.19
2020-05-12 6.19 6.06 6.19 6.06 160600.0 5.59
2020-05-11 6.3 6.15 6.16 6.19 126900.0 5.71
2020-05-08 6.36 6.15 6.17 6.3 153500.0 5.73
2020-05-07 6.27 6.01 6.1 6.11 152000.0 5.56
2020-05-06 6.16 5.99 6.1 5.99 175500.0 5.45
2020-05-05 6.33 6.01 6.1 6.04 264100.0 5.5
2020-05-04 6.26 6.0 6.26 6.08 348700.0 5.53
2020-05-01 6.45 6.18 6.31 6.28 127200.0 5.72
2020-04-30 6.46 6.27 6.3 6.4 127100.0 5.83
2020-04-29 6.5 6.34 6.34 6.45 312600.0 5.87
2020-04-28 6.6 6.15 6.53 6.23 265900.0 5.67
2020-04-27 6.55 6.16 6.32 6.46 230700.0 5.88
2020-04-24 6.22 6.07 6.2 6.15 262700.0 5.6
2020-04-23 6.38 6.15 6.31 6.23 337400.0 5.6
2020-04-22 6.39 6.01 6.3 6.07 299800.0 5.45
2020-04-21 6.25 5.81 6.0 6.21 379800.0 5.58
2020-04-20 6.14 5.58 5.88 6.11 546900.0 5.49
2020-04-17 6.63 6.05 6.63 6.1 571300.0 5.48
2020-04-16 6.55 5.53 5.61 6.1 616900.0 5.48
2020-04-15 6.26 5.81 6.0 5.9 660600.0 5.3
2020-04-14 7.7 6.32 7.4 6.55 614100.0 5.89
2020-04-13 8.17 7.16 8.05 7.32 579800.0 6.58
2020-04-09 8.2 7.0 7.0 7.92 947900.0 7.12
2020-04-08 6.85 5.5 5.68 6.61 800800.0 5.94
2020-04-07 5.74 5.3 5.36 5.43 525000.0 4.88
2020-04-06 5.44 5.08 5.28 5.14 529000.0 4.62
2020-04-03 5.34 5.0 5.34 5.05 494800.0 4.54
2020-04-02 6.34 5.17 5.82 5.44 1053300.0 4.89
2020-04-01 6.77 5.31 6.16 6.08 601100.0 5.46
2020-03-31 7.73 6.09 6.18 6.84 426200.0 6.15
2020-03-30 8.25 6.12 7.95 6.5 465200.0 5.84
2020-03-27 8.19 7.34 8.14 7.98 381000.0 7.17
2020-03-26 9.0 7.87 7.89 7.99 785200.0 7.18
2020-03-25 9.18 5.99 6.11 7.48 966400.0 6.72
2020-03-24 6.25 5.27 5.62 5.77 527700.0 5.18
2020-03-23 6.5 4.95 6.5 5.11 793200.0 4.59
2020-03-20 8.58 6.16 7.79 6.25 559100.0 5.62
2020-03-19 7.17 4.98 5.3 6.86 429500.0 6.16
2020-03-18 9.33 3.78 9.33 5.3 1668100.0 4.76
2020-03-17 10.48 9.06 9.26 10.09 335200.0 9.07
2020-03-16 9.85 8.75 9.06 9.02 463000.0 8.11
2020-03-13 10.74 9.73 10.32 10.4 406600.0 9.35
2020-03-12 10.2 8.41 10.14 9.79 984400.0 8.8
2020-03-11 12.43 11.11 12.43 11.26 650600.0 10.12
2020-03-10 13.0 12.51 12.89 12.9 434100.0 11.41
2020-03-09 12.72 12.16 12.16 12.54 509700.0 11.09
2020-03-06 13.68 13.21 13.53 13.42 312800.0 11.87
2020-03-05 14.15 13.7 14.07 13.74 211400.0 12.15
2020-03-04 14.49 14.03 14.1 14.28 215000.0 12.63
2020-03-03 14.07 13.73 13.73 13.93 268400.0 12.32
2020-03-02 14.18 13.46 13.63 13.73 358600.0 12.15
2020-02-28 13.52 12.62 13.12 13.45 741200.0 11.9
2020-02-27 13.99 13.05 13.9 13.37 689700.0 11.83
2020-02-26 14.55 13.99 13.99 14.25 290300.0 12.61
2020-02-25 14.75 13.97 14.66 14.01 407900.0 12.39
2020-02-24 14.75 14.55 14.7 14.61 335300.0 12.92
2020-02-21 14.92 14.7 14.7 14.92 130500.0 13.2
2020-02-20 14.77 14.65 14.65 14.66 209200.0 12.97
2020-02-19 14.97 14.6 14.92 14.65 242900.0 12.96
2020-02-18 15.09 14.84 15.02 14.95 213300.0 13.23