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
2021-02-12 9.49 9.49 9.49 9.49 0.0 9.49
2021-02-11 9.49 9.49 9.49 9.49 0.0 9.49
2021-02-10 9.5 9.49 9.49 9.49 1198667.0 9.49
2021-02-09 9.5 9.48 9.48 9.49 1147100.0 9.49
2021-02-08 9.51 9.48 9.48 9.49 980400.0 9.49
2021-02-05 9.49 9.48 9.48 9.48 369400.0 9.48
2021-02-04 9.49 9.48 9.48 9.48 415500.0 9.48
2021-02-03 9.49 9.47 9.48 9.49 837700.0 9.49
2021-02-02 9.49 9.47 9.48 9.48 809800.0 9.48
2021-02-01 9.48 9.47 9.47 9.48 869900.0 9.48
2021-01-29 9.48 9.47 9.48 9.48 801800.0 9.48
2021-01-28 9.48 9.47 9.48 9.47 751300.0 9.47
2021-01-27 9.48 9.45 9.47 9.47 1939900.0 9.47
2021-01-26 9.49 9.47 9.47 9.47 571100.0 9.47
2021-01-25 9.48 9.46 9.46 9.47 1525200.0 9.47
2021-01-22 9.48 9.46 9.46 9.48 220800.0 9.48
2021-01-21 9.48 9.47 9.48 9.47 431800.0 9.47
2021-01-20 9.49 9.46 9.48 9.48 649000.0 9.48
2021-01-19 9.48 9.45 9.47 9.48 2783900.0 9.48
2021-01-15 9.47 9.45 9.45 9.45 1332700.0 9.45
2021-01-14 9.48 9.45 9.46 9.45 1544100.0 9.45
2021-01-13 9.48 9.45 9.46 9.45 1292300.0 9.45
2021-01-12 9.47 9.45 9.46 9.45 2436100.0 9.45
2021-01-11 9.47 9.45 9.46 9.46 1089500.0 9.46
2021-01-08 9.47 9.44 9.44 9.45 1781800.0 9.45
2021-01-07 9.47 9.44 9.44 9.44 800400.0 9.44
2021-01-06 9.48 9.43 9.48 9.46 1794000.0 9.46
2021-01-05 9.46 9.43 9.45 9.44 1452800.0 9.44
2021-01-04 9.46 9.43 9.46 9.44 1088800.0 9.44
2020-12-31 9.45 9.44 9.44 9.45 954600.0 9.45
2020-12-30 9.45 9.43 9.45 9.44 943400.0 9.44
2020-12-29 9.46 9.43 9.45 9.45 712300.0 9.45
2020-12-28 9.46 9.44 9.45 9.45 748900.0 9.45
2020-12-24 9.48 9.43 9.48 9.44 344000.0 9.44
2020-12-23 9.48 9.43 9.46 9.46 955900.0 9.46
2020-12-22 9.48 9.42 9.45 9.48 854200.0 9.48
2020-12-21 9.45 9.4 9.42 9.45 631100.0 9.45
2020-12-18 9.45 9.43 9.44 9.43 1132900.0 9.43
2020-12-17 9.47 9.43 9.46 9.44 498300.0 9.44
2020-12-16 9.47 9.43 9.44 9.47 1281200.0 9.47
2020-12-15 9.45 9.44 9.44 9.44 389900.0 9.44
2020-12-14 9.45 9.43 9.45 9.44 339100.0 9.44
2020-12-11 9.45 9.42 9.44 9.43 428900.0 9.43
2020-12-10 9.45 9.43 9.44 9.44 223200.0 9.44
2020-12-09 9.46 9.43 9.44 9.45 473600.0 9.45
2020-12-08 9.46 9.43 9.44 9.45 341400.0 9.45
2020-12-07 9.47 9.43 9.44 9.45 340300.0 9.45
2020-12-04 9.45 9.43 9.45 9.45 189100.0 9.45
2020-12-03 9.47 9.43 9.47 9.44 470500.0 9.44
2020-12-02 9.46 9.42 9.45 9.44 693300.0 9.44
2020-12-01 9.48 9.45 9.47 9.46 933900.0 9.46
2020-11-30 9.49 9.43 9.44 9.48 1563900.0 9.48
2020-11-27 9.47 9.44 9.45 9.44 457200.0 9.44
2020-11-25 9.46 9.42 9.43 9.45 1108600.0 9.45
2020-11-24 9.44 9.42 9.43 9.44 788700.0 9.44
2020-11-23 9.43 9.4 9.43 9.41 1641400.0 9.41
2020-11-20 9.43 9.4 9.42 9.4 1049000.0 9.4
2020-11-19 9.45 9.41 9.41 9.43 705600.0 9.43
2020-11-18 9.44 9.41 9.43 9.41 1239300.0 9.41
2020-11-17 9.44 9.4 9.41 9.42 765900.0 9.42
2020-11-16 9.44 9.39 9.43 9.41 1600600.0 9.41
2020-11-13 9.44 9.42 9.44 9.42 628900.0 9.42
2020-11-12 9.47 9.41 9.42 9.42 1064800.0 9.42
2020-11-11 9.43 9.41 9.43 9.43 1010700.0 9.43
2020-11-10 9.45 9.39 9.41 9.39 1359500.0 9.39
2020-11-09 9.47 9.37 9.45 9.41 3746400.0 9.41
2020-11-06 9.4 9.35 9.37 9.35 2162600.0 9.35
2020-11-05 9.41 9.36 9.41 9.37 1948200.0 9.37
2020-11-04 9.42 9.35 9.38 9.36 2995000.0 9.36
2020-11-03 9.41 9.35 9.38 9.38 5083600.0 9.38
2020-11-02 9.48 9.32 9.44 9.41 18143200.0 9.41
2020-10-30 6.19 5.72 6.13 5.81 876400.0 5.81
2020-10-29 6.51 6.2 6.27 6.22 588500.0 6.22
2020-10-28 6.34 6.1 6.21 6.27 507600.0 6.27
2020-10-27 6.52 6.23 6.38 6.34 680000.0 6.34
2020-10-26 6.4 6.16 6.24 6.3 332300.0 6.3
2020-10-23 6.41 6.18 6.3 6.38 314000.0 6.38
2020-10-22 6.31 6.02 6.18 6.28 581200.0 6.28
2020-10-21 6.19 5.74 5.78 6.13 2612700.0 6.13
2020-10-20 5.94 5.78 5.94 5.79 469500.0 5.79
2020-10-19 6.18 5.89 5.98 5.91 384300.0 5.91
2020-10-16 6.05 5.82 5.91 5.91 441200.0 5.91
2020-10-15 5.97 5.82 5.94 5.95 358000.0 5.95
2020-10-14 6.22 6.05 6.2 6.06 302300.0 6.06
2020-10-13 6.22 5.96 6.09 6.18 583600.0 6.18
2020-10-12 6.3 6.08 6.24 6.15 339700.0 6.15
2020-10-09 6.16 5.81 5.86 6.15 382300.0 6.15
2020-10-08 6.18 5.75 6.13 5.77 601000.0 5.77
2020-10-07 6.17 5.95 5.95 6.11 978900.0 6.11
2020-10-06 6.19 5.81 5.94 5.87 512500.0 5.87
2020-10-05 5.98 5.77 5.77 5.9 627600.0 5.9
2020-10-02 5.92 5.68 5.76 5.72 336000.0 5.72
2020-10-01 5.92 5.56 5.76 5.91 642300.0 5.91
2020-09-30 6.03 5.72 5.92 5.74 690300.0 5.74
2020-09-29 6.39 5.86 6.39 5.89 1043800.0 5.89
2020-09-28 6.47 5.34 5.34 6.25 3053000.0 6.25
2020-09-25 5.36 5.1 5.1 5.3 278000.0 5.3
2020-09-24 5.16 4.94 5.05 5.1 420600.0 5.1
2020-09-23 5.29 5.02 5.17 5.11 568900.0 5.11
2020-09-22 5.21 4.92 4.96 5.17 536900.0 5.17
2020-09-21 5.02 4.69 4.79 4.99 508300.0 4.99
2020-09-18 4.96 4.76 4.93 4.87 1614400.0 4.87
2020-09-17 5.34 4.88 5.33 4.98 554200.0 4.98
2020-09-16 5.52 5.3 5.38 5.44 633800.0 5.44
2020-09-15 5.49 5.29 5.37 5.36 375700.0 5.36
2020-09-14 5.55 5.23 5.46 5.32 429900.0 5.32
2020-09-11 5.71 5.39 5.55 5.41 438400.0 5.41
2020-09-10 5.78 5.43 5.72 5.53 443600.0 5.53
2020-09-09 5.81 5.35 5.76 5.66 637400.0 5.66
2020-09-08 6.02 5.68 5.86 5.69 539500.0 5.69
2020-09-04 6.32 5.74 6.3 6.03 849000.0 6.03
2020-09-03 6.54 6.16 6.54 6.25 596800.0 6.25
2020-09-02 6.56 6.09 6.21 6.54 805800.0 6.54
2020-09-01 6.51 6.14 6.5 6.21 413800.0 6.21
2020-08-31 6.64 6.49 6.52 6.51 887600.0 6.51
2020-08-28 6.48 6.34 6.39 6.46 364700.0 6.46
2020-08-27 6.41 6.24 6.35 6.31 254000.0 6.31
2020-08-26 6.61 6.24 6.47 6.34 706500.0 6.34
2020-08-25 6.62 6.26 6.3 6.47 648600.0 6.47
2020-08-24 6.28 6.01 6.27 6.26 606700.0 6.26
2020-08-21 6.27 6.14 6.21 6.2 452500.0 6.2
2020-08-20 6.3 5.99 6.1 6.2 487900.0 6.2
2020-08-19 6.16 5.78 5.83 6.15 573200.0 6.15
2020-08-18 5.88 5.7 5.71 5.82 520600.0 5.82
2020-08-17 5.84 5.54 5.55 5.71 553300.0 5.71
2020-08-14 5.64 5.43 5.63 5.56 292300.0 5.56
2020-08-13 5.64 5.39 5.41 5.63 379400.0 5.63
2020-08-12 5.53 5.37 5.49 5.41 409800.0 5.41
2020-08-11 5.75 5.41 5.59 5.44 450600.0 5.44
2020-08-10 5.78 5.55 5.6 5.57 610300.0 5.57
2020-08-07 5.97 5.58 5.97 5.64 621600.0 5.64
2020-08-06 6.25 5.88 6.18 5.98 497800.0 5.98
2020-08-05 6.34 6.01 6.26 6.15 1302000.0 6.15
2020-08-04 6.18 5.78 5.82 6.08 1629300.0 6.08
2020-08-03 5.88 5.4 5.7 5.84 1039500.0 5.84
2020-07-31 6.3 5.66 6.3 5.67 919800.0 5.67
2020-07-30 6.33 5.99 6.3 6.31 822500.0 6.31
2020-07-29 6.35 6.06 6.28 6.3 1060800.0 6.3
2020-07-28 6.58 5.73 6.44 6.29 772700.0 6.29
2020-07-27 6.69 6.24 6.42 6.45 1536700.0 6.45
2020-07-24 6.3 6.07 6.16 6.26 624600.0 6.26
2020-07-23 6.44 6.13 6.21 6.25 639400.0 6.25
2020-07-22 6.36 6.17 6.22 6.28 877500.0 6.28
2020-07-21 6.35 6.15 6.33 6.25 1979200.0 6.25
2020-07-20 6.33 5.92 6.07 6.25 1469300.0 6.25
2020-07-17 6.1 5.65 5.73 6.03 1086600.0 6.03
2020-07-16 5.8 5.14 5.4 5.73 1034500.0 5.73
2020-07-15 5.5 4.95 5.09 5.33 1694000.0 5.33
2020-07-14 6.16 3.94 3.94 4.99 9482900.0 4.99
2020-07-13 4.26 3.94 4.26 3.94 385300.0 3.94
2020-07-10 4.26 4.08 4.13 4.2 690900.0 4.2
2020-07-09 4.16 3.89 4.0 4.15 593800.0 4.15
2020-07-08 4.05 3.79 3.97 4.01 416100.0 4.01
2020-07-07 4.11 3.87 3.98 3.99 511200.0 3.99
2020-07-06 4.14 3.98 4.14 4.02 285600.0 4.02
2020-07-02 4.31 4.01 4.16 4.05 510500.0 4.05
2020-07-01 4.18 3.93 4.04 4.11 850900.0 4.11
2020-06-30 4.05 3.9 4.0 4.03 526500.0 4.03
2020-06-29 4.05 3.86 3.97 4.0 587500.0 4.0
2020-06-26 4.0 3.59 3.78 3.9 1409200.0 3.9
2020-06-25 3.99 3.65 3.78 3.82 552000.0 3.82
2020-06-24 3.96 3.73 3.94 3.79 474300.0 3.79
2020-06-23 4.11 4.0 4.01 4.0 489400.0 4.0
2020-06-22 3.97 3.8 3.88 3.95 435600.0 3.95
2020-06-19 4.1 3.82 4.02 3.91 896000.0 3.91
2020-06-18 3.91 3.61 3.61 3.89 573900.0 3.89
2020-06-17 4.0 3.64 3.74 3.65 1125500.0 3.65
2020-06-16 3.81 3.58 3.7 3.72 404600.0 3.72
2020-06-15 3.55 3.28 3.37 3.55 404000.0 3.55
2020-06-12 3.54 3.36 3.45 3.46 487600.0 3.46
2020-06-11 3.46 3.25 3.42 3.3 886900.0 3.3
2020-06-10 3.72 3.45 3.63 3.58 591400.0 3.58
2020-06-09 3.74 3.58 3.69 3.67 442000.0 3.67
2020-06-08 3.9 3.69 3.9 3.73 603000.0 3.73
2020-06-05 4.04 3.7 3.7 3.87 806400.0 3.87
2020-06-04 3.78 3.56 3.6 3.65 562300.0 3.65
2020-06-03 3.82 3.58 3.72 3.59 300200.0 3.59
2020-06-02 3.89 3.63 3.78 3.69 788600.0 3.69
2020-06-01 3.85 3.54 3.61 3.7 531400.0 3.7
2020-05-29 3.64 3.34 3.41 3.58 1186400.0 3.58
2020-05-28 3.6 3.29 3.6 3.41 884400.0 3.41
2020-05-27 3.95 3.04 3.09 3.6 3739800.0 3.6
2020-05-26 3.21 2.97 3.2 3.01 2433300.0 3.01
2020-05-22 3.31 3.04 3.07 3.08 730800.0 3.08
2020-05-21 3.13 2.84 2.88 3.06 1216000.0 3.06
2020-05-20 2.91 2.74 2.8 2.85 940600.0 2.85
2020-05-19 2.88 2.61 2.66 2.75 718100.0 2.75
2020-05-18 2.75 2.56 2.56 2.69 1022600.0 2.69
2020-05-15 2.54 2.4 2.44 2.46 468600.0 2.46
2020-05-14 2.48 2.27 2.4 2.43 644300.0 2.43
2020-05-13 2.47 2.33 2.4 2.43 591900.0 2.43
2020-05-12 2.58 2.37 2.46 2.44 536000.0 2.44
2020-05-11 2.55 2.37 2.49 2.45 512000.0 2.45
2020-05-08 2.55 2.36 2.39 2.49 426000.0 2.49
2020-05-07 2.41 2.3 2.32 2.33 279400.0 2.33
2020-05-06 2.39 2.19 2.22 2.27 419600.0 2.27
2020-05-05 2.44 2.23 2.39 2.25 669000.0 2.25
2020-05-04 2.39 2.18 2.3 2.35 550600.0 2.35
2020-05-01 2.5 2.19 2.5 2.32 709200.0 2.32
2020-04-30 2.89 2.42 2.59 2.57 725900.0 2.57
2020-04-29 3.02 2.74 2.92 2.76 1446500.0 2.76
2020-04-28 2.93 2.71 2.85 2.9 809800.0 2.9
2020-04-27 2.96 2.58 2.7 2.8 929300.0 2.8
2020-04-24 2.73 2.6 2.62 2.63 413400.0 2.63
2020-04-23 2.99 2.61 2.9 2.64 408200.0 2.64
2020-04-22 3.01 2.55 2.77 2.9 1226200.0 2.9
2020-04-21 3.08 2.45 2.45 2.66 1357700.0 2.66
2020-04-20 2.53 2.27 2.27 2.52 945600.0 2.52
2020-04-17 2.48 2.18 2.33 2.4 1071600.0 2.4
2020-04-16 2.25 2.09 2.23 2.24 467800.0 2.24
2020-04-15 2.25 2.0 2.11 2.23 391500.0 2.23
2020-04-14 2.22 2.05 2.21 2.2 780300.0 2.2
2020-04-13 2.24 2.03 2.22 2.14 483300.0 2.14
2020-04-09 2.25 2.1 2.2 2.24 730700.0 2.24
2020-04-08 2.23 1.97 2.01 2.14 1160100.0 2.14
2020-04-07 2.11 1.89 2.09 1.98 1328900.0 1.98
2020-04-06 2.04 1.81 1.81 2.01 940900.0 2.01
2020-04-03 1.83 1.64 1.75 1.73 731400.0 1.73
2020-04-02 1.9 1.73 1.75 1.77 650200.0 1.77
2020-04-01 1.85 1.75 1.77 1.76 780400.0 1.76
2020-03-31 2.04 1.88 1.88 1.93 986200.0 1.93
2020-03-30 1.94 1.75 1.91 1.89 1150000.0 1.89
2020-03-27 2.05 1.9 1.95 1.91 732900.0 1.91
2020-03-26 2.08 1.9 2.0 2.03 954700.0 2.03
2020-03-25 2.12 1.78 1.88 2.01 913900.0 2.01
2020-03-24 2.1 1.72 1.96 1.88 1085000.0 1.88
2020-03-23 1.94 1.46 1.48 1.86 966200.0 1.86
2020-03-20 1.64 1.31 1.53 1.49 1723900.0 1.49
2020-03-19 1.63 1.5 1.59 1.55 2215600.0 1.55
2020-03-18 1.93 1.5 1.87 1.55 2342200.0 1.55
2020-03-17 2.0 1.56 1.75 2.0 1404500.0 2.0
2020-03-16 2.21 1.64 2.07 1.66 1318100.0 1.66
2020-03-13 2.37 2.12 2.28 2.29 1091600.0 2.29
2020-03-12 2.45 2.13 2.2 2.15 2043700.0 2.15
2020-03-11 2.86 2.43 2.51 2.54 3021400.0 2.54
2020-03-10 2.72 2.18 2.64 2.41 2639400.0 2.41
2020-03-09 2.94 2.52 2.81 2.53 1196400.0 2.53
2020-03-06 3.18 3.01 3.09 3.02 664600.0 3.02
2020-03-05 3.55 3.14 3.48 3.18 739700.0 3.18
2020-03-04 3.69 3.43 3.67 3.56 553300.0 3.56
2020-03-03 3.8 3.56 3.68 3.6 388800.0 3.6
2020-03-02 3.89 3.52 3.74 3.69 643800.0 3.69
2020-02-28 3.82 3.54 3.56 3.73 784700.0 3.73
2020-02-27 4.01 3.71 3.91 3.72 1079600.0 3.72
2020-02-26 4.36 4.02 4.31 4.03 454600.0 4.03
2020-02-25 4.5 4.21 4.42 4.28 392900.0 4.28
2020-02-24 4.74 4.3 4.62 4.41 705000.0 4.41
2020-02-21 4.96 4.68 4.92 4.74 803100.0 4.74
2020-02-20 4.96 4.72 4.77 4.92 1031100.0 4.92
2020-02-19 4.89 4.73 4.74 4.76 1569500.0 4.76
2020-02-18 4.95 4.45 4.5 4.71 1324800.0 4.71