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 28.07 25.81 26.94 26.55 690400.0 26.55
2021-02-12 28.85 28.28 28.77 28.49 481300.0 28.49
2021-02-11 28.94 24.15 25.82 28.42 924300.0 28.42
2021-02-10 26.39 24.82 26.14 25.5 786500.0 25.5
2021-02-09 26.01 24.97 24.97 25.91 423000.0 25.91
2021-02-08 24.55 23.36 23.79 24.55 342700.0 24.55
2021-02-05 23.69 22.1 22.1 23.19 488900.0 23.19
2021-02-04 21.91 21.25 21.41 21.89 240000.0 21.89
2021-02-03 21.68 21.08 21.29 21.2 178500.0 21.2
2021-02-02 21.36 20.75 21.27 21.2 143900.0 21.2
2021-02-01 21.35 20.4 20.62 21.01 290400.0 21.01
2021-01-29 21.12 20.07 20.96 20.5 251700.0 20.5
2021-01-28 21.29 20.4 21.11 20.97 326400.0 20.97
2021-01-27 21.45 20.0 20.73 21.14 462300.0 21.14
2021-01-26 21.44 20.65 21.05 21.33 260800.0 21.33
2021-01-25 21.03 20.2 20.2 20.8 400300.0 20.8
2021-01-22 20.04 19.19 19.31 20.04 251700.0 20.04
2021-01-21 19.8 19.25 19.6 19.51 324900.0 19.51
2021-01-20 19.88 19.15 19.47 19.6 424200.0 19.6
2021-01-19 19.47 18.9 19.16 19.2 377900.0 19.2
2021-01-15 19.13 18.2 18.52 19.02 531400.0 19.02
2021-01-14 19.05 18.44 18.57 18.57 364500.0 18.57
2021-01-13 18.93 18.28 18.3 18.52 324200.0 18.52
2021-01-12 18.27 17.35 17.57 18.16 310600.0 18.16
2021-01-11 17.79 16.81 17.1 17.49 233900.0 17.49
2021-01-08 17.92 17.1 17.34 17.28 314800.0 17.28
2021-01-07 17.5 16.51 16.62 17.41 348700.0 17.41
2021-01-06 16.44 15.52 15.57 16.32 298800.0 16.32
2021-01-05 15.74 15.27 15.28 15.6 299500.0 15.6
2021-01-04 15.98 15.16 15.88 15.31 241600.0 15.31
2020-12-31 16.41 15.94 16.3 15.98 181700.0 15.98
2020-12-30 16.4 15.95 16.21 16.3 207900.0 16.3
2020-12-29 16.19 15.82 16.02 16.0 199700.0 16.0
2020-12-28 16.5 15.56 16.32 16.01 258200.0 16.01
2020-12-24 16.8 16.09 16.65 16.16 125800.0 16.16
2020-12-23 17.24 16.61 17.14 16.61 223300.0 16.61
2020-12-22 17.08 16.34 16.51 16.98 217700.0 16.98
2020-12-21 16.38 15.67 15.91 16.38 249500.0 16.38
2020-12-18 16.83 16.0 16.51 16.31 431500.0 16.31
2020-12-17 16.63 16.05 16.13 16.52 277100.0 16.52
2020-12-16 16.17 15.37 15.51 16.03 372600.0 16.03
2020-12-15 15.6 14.96 15.25 15.47 242900.0 15.47
2020-12-14 15.43 14.21 14.26 15.26 513500.0 15.26
2020-12-11 14.85 14.1 14.72 14.18 554300.0 14.18
2020-12-10 15.12 14.65 14.84 14.88 218300.0 14.88
2020-12-09 16.2 14.91 16.15 15.02 554200.0 15.02
2020-12-08 16.14 15.4 15.4 16.12 467100.0 16.12
2020-12-07 15.59 15.05 15.4 15.41 365000.0 15.41
2020-12-04 15.58 14.9 14.98 15.3 568800.0 15.3
2020-12-03 15.06 14.61 14.71 14.85 273900.0 14.85
2020-12-02 14.59 14.07 14.29 14.54 233300.0 14.54
2020-12-01 14.85 14.02 14.75 14.44 418000.0 14.44
2020-11-30 15.06 14.37 14.84 14.75 617200.0 14.75
2020-11-27 14.96 14.45 14.67 14.74 234900.0 14.74
2020-11-25 14.65 14.02 14.25 14.48 373700.0 14.48
2020-11-24 14.28 13.67 14.12 14.28 463000.0 14.28
2020-11-23 14.24 13.55 13.8 13.93 437200.0 13.93
2020-11-20 14.03 13.65 13.8 13.74 397900.0 13.74
2020-11-19 13.82 13.45 13.6 13.78 191400.0 13.78
2020-11-18 13.93 13.58 13.75 13.66 178100.0 13.66
2020-11-17 13.8 13.4 13.5 13.65 282000.0 13.65
2020-11-16 13.87 13.36 13.74 13.61 333400.0 13.61
2020-11-13 14.12 13.65 13.95 13.83 297400.0 13.83
2020-11-12 14.5 13.75 14.22 13.87 247200.0 13.87
2020-11-11 14.55 13.96 13.96 14.22 328100.0 14.22
2020-11-10 14.25 13.65 14.08 13.92 536300.0 13.92
2020-11-09 15.4 13.75 14.95 14.26 818200.0 14.26
2020-11-06 15.41 14.7 15.2 14.87 385400.0 14.87
2020-11-05 18.0 15.16 17.41 15.2 1050600.0 15.2
2020-11-04 18.84 17.53 17.61 18.23 380700.0 18.23
2020-11-03 17.5 16.75 16.9 17.09 372800.0 17.09
2020-11-02 17.12 16.06 16.27 16.67 493800.0 16.67
2020-10-30 17.41 16.11 17.28 16.2 567400.0 16.2
2020-10-29 18.24 17.42 18.0 17.57 531800.0 17.57
2020-10-28 18.4 17.5 18.17 18.03 458100.0 18.03
2020-10-27 18.76 17.75 17.86 18.68 440800.0 18.68
2020-10-26 18.25 17.64 17.92 17.75 323600.0 17.75
2020-10-23 18.08 17.2 17.36 18.08 253600.0 18.08
2020-10-22 17.24 16.89 17.18 17.2 192500.0 17.2
2020-10-21 17.65 16.88 17.16 17.03 197000.0 17.03
2020-10-20 17.48 17.04 17.42 17.16 220300.0 17.16
2020-10-19 18.38 17.28 18.3 17.3 290000.0 17.3
2020-10-16 18.75 17.49 17.6 18.03 578500.0 18.03
2020-10-15 16.82 15.87 16.43 16.72 214800.0 16.72
2020-10-14 17.67 16.68 17.39 16.93 356600.0 16.93
2020-10-13 17.39 17.0 17.02 17.29 274400.0 17.29
2020-10-12 17.0 16.52 16.81 16.98 215800.0 16.98
2020-10-09 16.8 16.36 16.5 16.64 263100.0 16.64
2020-10-08 16.84 16.05 16.79 16.32 381100.0 16.32
2020-10-07 16.53 15.31 15.55 16.5 515100.0 16.5
2020-10-06 15.7 15.06 15.31 15.22 221500.0 15.22
2020-10-05 15.32 14.63 14.89 15.23 264800.0 15.23
2020-10-02 15.13 14.65 14.69 14.72 298600.0 14.72
2020-10-01 15.34 14.62 14.67 15.24 322500.0 15.24
2020-09-30 14.99 14.38 14.83 14.47 249700.0 14.47
2020-09-29 15.09 14.56 14.99 14.78 264600.0 14.78
2020-09-28 15.18 14.53 14.53 14.99 357200.0 14.99
2020-09-25 14.61 14.0 14.0 14.4 256100.0 14.4
2020-09-24 14.36 13.73 13.91 13.97 205500.0 13.97
2020-09-23 14.82 14.02 14.43 14.03 390200.0 14.03
2020-09-22 14.61 13.84 14.26 14.56 199100.0 14.56
2020-09-21 14.2 13.5 13.65 14.16 247000.0 14.16
2020-09-18 14.11 13.51 13.73 13.97 607500.0 13.97
2020-09-17 13.77 12.95 13.77 13.58 518300.0 13.58
2020-09-16 14.41 13.79 13.89 14.07 331000.0 14.07
2020-09-15 14.34 13.63 14.24 13.9 319400.0 13.9
2020-09-14 14.37 13.8 13.9 14.09 324400.0 14.09
2020-09-11 14.49 13.38 14.46 13.66 564700.0 13.66
2020-09-10 15.0 14.29 14.36 14.3 661500.0 14.3
2020-09-09 14.43 13.58 14.12 14.29 662600.0 14.29
2020-09-08 14.22 13.65 13.97 13.84 651100.0 13.84
2020-09-04 15.12 13.51 14.86 14.48 752300.0 14.48
2020-09-03 15.87 14.65 15.86 15.01 747500.0 15.01
2020-09-02 16.91 15.77 16.75 16.07 625700.0 16.07
2020-09-01 17.06 16.31 16.84 16.57 575900.0 16.57
2020-08-31 17.68 16.64 17.65 16.82 523100.0 16.82
2020-08-28 18.13 17.41 17.88 17.69 388500.0 17.69
2020-08-27 19.89 17.53 19.89 17.77 811000.0 17.77
2020-08-26 20.03 18.65 18.8 19.84 839600.0 19.84
2020-08-25 18.7 17.92 17.94 18.55 445800.0 18.55
2020-08-24 18.8 17.71 18.68 17.96 385400.0 17.96
2020-08-21 19.11 18.24 18.49 18.32 477400.0 18.32
2020-08-20 18.72 18.08 18.43 18.66 535100.0 18.66
2020-08-19 18.95 17.46 17.46 18.63 1138700.0 18.63
2020-08-18 17.64 16.92 17.08 17.46 471000.0 17.46
2020-08-17 17.43 16.78 17.21 16.91 413000.0 16.91
2020-08-14 17.64 16.72 17.47 17.1 606700.0 17.1
2020-08-13 17.76 16.65 16.81 17.64 680300.0 17.64
2020-08-12 17.25 16.51 16.8 16.84 523200.0 16.84
2020-08-11 17.81 16.81 17.33 16.9 500200.0 16.9
2020-08-10 18.01 17.08 17.59 17.15 597700.0 17.15
2020-08-07 19.37 17.61 19.16 17.79 659600.0 17.79
2020-08-06 21.49 18.41 21.43 18.95 1093600.0 18.95
2020-08-05 22.21 21.61 21.9 21.99 550200.0 21.99
2020-08-04 22.32 21.26 21.99 21.65 668700.0 21.65
2020-08-03 21.75 20.03 20.19 21.52 794600.0 21.52
2020-07-31 20.99 19.96 20.75 20.37 540500.0 20.37
2020-07-30 20.61 19.85 20.29 20.48 421500.0 20.48
2020-07-29 20.89 19.57 19.57 20.62 938500.0 20.62
2020-07-28 21.0 19.45 20.92 19.53 876800.0 19.53
2020-07-27 21.39 18.65 19.6 21.13 2258300.0 21.13
2020-07-24 22.0 17.33 17.86 19.52 9407800.0 19.52
2020-07-23 15.7 14.79 15.37 14.89 377000.0 14.89
2020-07-22 15.46 15.01 15.25 15.41 497600.0 15.41
2020-07-21 15.45 14.91 15.26 15.19 757900.0 15.19
2020-07-20 15.34 14.62 14.82 15.23 762400.0 15.23
2020-07-17 15.03 14.75 14.86 14.88 321800.0 14.88
2020-07-16 15.14 14.53 15.12 14.8 364000.0 14.8
2020-07-15 15.52 14.47 14.76 15.4 807900.0 15.4
2020-07-14 15.17 14.05 15.16 14.62 807100.0 14.62
2020-07-13 17.58 14.88 17.58 14.98 1002200.0 14.98
2020-07-10 17.8 17.09 17.56 17.48 765300.0 17.48
2020-07-09 17.75 16.91 17.75 17.65 1083600.0 17.65
2020-07-08 17.33 16.2 16.2 17.0 1120800.0 17.0
2020-07-07 16.68 15.7 15.71 16.2 760600.0 16.2
2020-07-06 15.96 15.29 15.65 15.71 622000.0 15.71
2020-07-02 16.48 15.12 16.42 15.38 699000.0 15.38
2020-07-01 16.48 15.56 16.0 15.97 1025200.0 15.97
2020-06-30 15.88 14.88 14.97 15.84 1140400.0 15.84
2020-06-29 15.38 13.84 14.84 14.82 1225200.0 14.82
2020-06-26 14.62 13.58 14.03 14.59 1050900.0 14.59
2020-06-25 14.11 13.26 13.29 13.99 429300.0 13.99
2020-06-24 14.33 13.18 14.22 13.36 356800.0 13.36
2020-06-23 14.73 14.2 14.6 14.33 610100.0 14.33
2020-06-22 14.74 13.37 13.58 14.09 1098400.0 14.09
2020-06-19 13.84 13.3 13.31 13.45 458600.0 13.45
2020-06-18 13.61 13.12 13.18 13.15 320400.0 13.15
2020-06-17 13.87 13.11 13.7 13.18 337500.0 13.18
2020-06-16 13.92 13.42 13.7 13.69 374900.0 13.69
2020-06-15 13.27 12.36 12.44 13.23 251900.0 13.23
2020-06-12 13.36 12.61 12.98 12.86 325400.0 12.86
2020-06-11 13.39 12.47 13.18 12.67 360400.0 12.67
2020-06-10 13.75 13.46 13.59 13.62 240400.0 13.62
2020-06-09 13.77 13.25 13.52 13.66 200900.0 13.66
2020-06-08 14.14 13.63 14.0 13.68 230000.0 13.68
2020-06-05 14.2 13.76 14.05 13.9 368600.0 13.9
2020-06-04 14.09 13.27 13.62 13.61 235700.0 13.61
2020-06-03 14.51 13.9 14.43 13.9 310000.0 13.9
2020-06-02 14.06 13.6 13.76 14.04 286200.0 14.04
2020-06-01 14.2 13.61 13.95 13.69 413600.0 13.69
2020-05-29 14.1 13.45 13.5 13.95 352100.0 13.95
2020-05-28 14.47 13.54 14.39 13.71 387300.0 13.71
2020-05-27 14.3 13.53 14.09 14.27 461100.0 14.27
2020-05-26 14.03 13.58 14.03 13.82 387900.0 13.82
2020-05-22 13.78 13.28 13.65 13.47 317900.0 13.47
2020-05-21 13.74 13.19 13.28 13.5 713000.0 13.5
2020-05-20 13.4 12.69 12.9 13.28 719600.0 13.28
2020-05-19 13.56 12.37 12.88 12.52 1483200.0 12.52
2020-05-18 13.17 12.77 12.92 13.0 404800.0 13.0
2020-05-15 12.7 12.11 12.7 12.59 317200.0 12.59
2020-05-14 12.84 11.82 12.27 12.83 302400.0 12.83
2020-05-13 13.16 12.08 12.73 12.48 600800.0 12.48
2020-05-12 12.97 12.67 12.83 12.84 521200.0 12.84
2020-05-11 13.0 11.79 11.81 12.9 540900.0 12.9
2020-05-08 12.14 11.74 12.0 11.95 595800.0 11.95
2020-05-07 12.04 10.98 10.98 11.52 461400.0 11.52
2020-05-06 10.53 9.99 10.06 10.4 579700.0 10.4
2020-05-05 10.32 9.88 10.22 9.98 182900.0 9.98
2020-05-04 10.11 9.55 9.63 10.0 208900.0 10.0
2020-05-01 10.09 9.33 10.07 9.73 222100.0 9.73
2020-04-30 10.73 10.02 10.08 10.33 295000.0 10.33
2020-04-29 10.6 10.1 10.19 10.18 363100.0 10.18
2020-04-28 9.89 9.48 9.83 9.82 150900.0 9.82
2020-04-27 9.7 9.04 9.04 9.61 134700.0 9.61
2020-04-24 9.12 8.55 8.55 8.93 265200.0 8.93
2020-04-23 8.68 8.31 8.38 8.46 298600.0 8.46
2020-04-22 8.86 8.34 8.63 8.38 390100.0 8.38
2020-04-21 8.53 8.14 8.3 8.4 181300.0 8.4
2020-04-20 8.56 8.22 8.23 8.48 282000.0 8.48
2020-04-17 8.46 7.91 8.13 8.33 200900.0 8.33
2020-04-16 8.07 7.67 8.0 7.99 311800.0 7.99
2020-04-15 8.07 7.68 7.93 8.0 154200.0 8.0
2020-04-14 8.31 7.86 8.0 8.02 315800.0 8.02
2020-04-13 8.0 7.77 7.9 8.0 128700.0 8.0
2020-04-09 8.0 7.71 8.0 7.97 145600.0 7.97
2020-04-08 7.98 7.43 7.56 7.93 151400.0 7.93
2020-04-07 7.74 7.29 7.72 7.41 195000.0 7.41
2020-04-06 7.74 7.23 7.72 7.49 165400.0 7.49
2020-04-03 7.5 7.04 7.39 7.38 140100.0 7.38
2020-04-02 7.55 7.03 7.28 7.51 276100.0 7.51
2020-04-01 7.31 6.9 6.92 7.3 352900.0 7.3
2020-03-31 7.26 6.88 7.04 7.26 240800.0 7.26
2020-03-30 7.2 6.65 6.76 7.16 112800.0 7.16
2020-03-27 6.88 6.52 6.76 6.56 80900.0 6.56
2020-03-26 7.46 6.87 7.18 7.11 105000.0 7.11
2020-03-25 7.83 7.13 7.76 7.18 551300.0 7.18
2020-03-24 7.43 6.25 6.32 7.43 278400.0 7.43
2020-03-23 5.87 5.28 5.5 5.82 107400.0 5.82
2020-03-20 5.89 5.39 5.61 5.49 230100.0 5.49
2020-03-19 5.79 4.39 4.61 5.61 282400.0 5.61
2020-03-18 5.76 4.68 5.58 4.71 188000.0 4.71
2020-03-17 5.6 4.88 5.07 5.6 203400.0 5.6
2020-03-16 5.87 4.64 5.7 4.96 333500.0 4.96
2020-03-13 6.19 5.68 6.1 6.19 198000.0 6.19
2020-03-12 6.69 5.79 6.63 5.81 193900.0 5.81
2020-03-11 7.6 6.87 7.55 7.06 78700.0 7.06
2020-03-10 8.16 7.53 8.11 7.78 95900.0 7.78
2020-03-09 8.34 7.0 7.0 7.99 138200.0 7.99
2020-03-06 8.85 8.51 8.66 8.81 106400.0 8.81
2020-03-05 9.21 8.71 9.15 8.88 79200.0 8.88
2020-03-04 9.37 8.91 9.07 9.33 79200.0 9.33
2020-03-03 9.33 8.83 9.33 8.98 86100.0 8.98
2020-03-02 9.6 9.04 9.6 9.27 123700.0 9.27
2020-02-28 9.52 9.07 9.13 9.52 149400.0 9.52
2020-02-27 9.62 9.3 9.45 9.31 87500.0 9.31
2020-02-26 9.7 9.44 9.54 9.67 67100.0 9.67
2020-02-25 9.8 9.39 9.78 9.51 177500.0 9.51
2020-02-24 9.78 9.52 9.68 9.74 103500.0 9.74
2020-02-21 10.16 9.9 10.04 9.99 141300.0 9.99
2020-02-20 10.22 9.97 10.01 10.03 132900.0 10.03
2020-02-19 10.63 10.06 10.54 10.07 97000.0 10.07
2020-02-18 11.1 10.48 10.75 10.5 92700.0 10.5