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 10.71 10.0 10.71 10.0 5000.0 10.0
2021-02-12 10.68 10.68 10.68 10.68 0.0 10.68
2021-02-11 10.68 10.68 10.68 10.68 0.0 10.68
2021-02-10 10.68 10.68 10.68 10.68 200.0 10.68
2021-02-09 11.35 11.35 11.35 11.35 100.0 11.35
2021-02-08 11.1 11.1 11.1 11.1 0.0 11.1
2021-02-05 11.1 11.1 11.1 11.1 0.0 11.1
2021-02-04 11.1 11.1 11.1 11.1 0.0 11.1
2021-02-03 11.1 11.1 11.1 11.1 0.0 11.1
2021-02-02 11.1 11.1 11.1 11.1 0.0 11.1
2021-02-01 11.1 11.1 11.1 11.1 0.0 11.1
2021-01-29 11.1 11.1 11.1 11.1 0.0 11.1
2021-01-28 11.1 11.1 11.1 11.1 0.0 11.1
2021-01-27 11.1 11.1 11.1 11.1 500.0 11.1
2021-01-26 11.15 11.15 11.15 11.15 0.0 11.15
2021-01-25 11.15 11.15 11.15 11.15 0.0 11.15
2021-01-22 11.15 11.15 11.15 11.15 200.0 11.15
2021-01-21 11.21 11.21 11.21 11.21 0.0 11.21
2021-01-20 11.21 11.21 11.21 11.21 0.0 11.21
2021-01-19 11.21 11.21 11.21 11.21 700.0 11.21
2021-01-15 11.25 11.2 11.25 11.2 1300.0 11.2
2021-01-14 11.8 11.8 11.8 11.8 1000.0 11.8
2021-01-13 13.11 13.11 13.11 13.11 0.0 13.11
2021-01-12 13.11 13.11 13.11 13.11 0.0 13.11
2021-01-11 13.15 13.11 13.15 13.11 1200.0 13.11
2021-01-08 12.3 12.3 12.3 12.3 0.0 12.3
2021-01-07 12.3 12.3 12.3 12.3 0.0 12.3
2021-01-06 13.11 11.46 11.46 12.3 7800.0 12.3
2021-01-05 11.1 11.1 11.1 11.1 1000.0 11.1
2021-01-04 11.1 11.1 11.1 11.1 0.0 11.1
2020-12-31 11.1 11.1 11.1 11.1 600.0 11.1
2020-12-30 11.1 11.1 11.1 11.1 0.0 11.1
2020-12-29 11.1 11.1 11.1 11.1 100.0 11.1
2020-12-28 11.2 10.58 10.65 11.2 19200.0 11.2
2020-12-24 10.75 10.53 10.75 10.72 900.0 10.72
2020-12-23 10.5 10.5 10.5 10.5 0.0 10.5
2020-12-22 10.5 10.5 10.5 10.5 0.0 10.5
2020-12-21 10.5 10.5 10.5 10.5 0.0 10.5
2020-12-18 10.5 10.46 10.46 10.5 600.0 10.5
2020-12-17 10.5 10.3 10.3 10.5 3300.0 10.5
2020-12-16 10.53 10.53 10.53 10.53 0.0 10.53
2020-12-15 10.53 10.53 10.53 10.53 0.0 10.53
2020-12-14 10.53 10.53 10.53 10.53 0.0 10.53
2020-12-11 10.53 10.53 10.53 10.53 0.0 10.53
2020-12-10 10.53 10.53 10.53 10.53 0.0 10.53
2020-12-09 10.53 10.53 10.53 10.53 0.0 10.53
2020-12-08 10.53 10.53 10.53 10.53 0.0 10.53
2020-12-07 10.53 10.49 10.49 10.53 3500.0 10.53
2020-12-04 10.5 10.44 10.44 10.5 1000.0 10.5
2020-12-03 10.42 10.42 10.42 10.42 0.0 10.42
2020-12-02 10.42 10.42 10.42 10.42 0.0 10.42
2020-12-01 10.42 10.42 10.42 10.42 0.0 10.42
2020-11-30 10.42 10.42 10.42 10.42 600.0 10.42
2020-11-27 10.29 10.29 10.29 10.29 0.0 10.29
2020-11-25 10.29 10.29 10.29 10.29 0.0 10.29
2020-11-24 10.29 10.29 10.29 10.29 100.0 10.29
2020-11-23 10.29 10.2 10.26 10.29 64700.0 10.29
2020-11-20 10.26 10.11 10.24 10.16 24000.0 10.16
2020-11-19 10.17 10.05 10.15 10.12 11700.0 10.12
2020-11-18 10.29 10.06 10.06 10.25 4200.0 10.25
2020-11-17 10.32 10.07 10.1 10.2 11000.0 10.2
2020-11-16 10.31 10.31 10.31 10.31 0.0 10.31
2020-11-13 10.31 10.11 10.14 10.31 3000.0 10.31
2020-11-12 10.25 10.04 10.1 10.13 23800.0 10.13
2020-11-11 10.28 10.05 10.28 10.13 10600.0 10.13
2020-11-10 10.5 10.01 10.01 10.06 20400.0 10.06
2020-11-09 10.22 10.19 10.19 10.22 500.0 10.22
2020-11-06 10.12 9.99 10.0 10.09 10000.0 10.09
2020-11-05 10.13 10.02 10.05 10.04 17400.0 10.04
2020-11-04 10.15 10.03 10.04 10.03 1600.0 10.03
2020-11-03 10.05 9.99 10.05 10.01 45300.0 10.01
2020-11-02 10.36 9.96 10.04 9.98 11200.0 9.98
2020-10-30 9.99 9.99 9.99 9.99 300.0 9.99
2020-10-29 10.07 9.98 10.07 9.98 6800.0 9.98
2020-10-28 10.08 10.05 10.08 10.08 7200.0 10.08
2020-10-27 10.22 10.22 10.22 10.22 0.0 10.22
2020-10-26 10.32 10.12 10.28 10.22 7400.0 10.22
2020-10-23 10.4 10.1 10.19 10.1 15700.0 10.1
2020-10-22 10.12 10.11 10.12 10.11 1900.0 10.11
2020-10-21 10.21 10.11 10.2 10.11 3900.0 10.11
2020-10-20 10.21 10.21 10.21 10.21 400.0 10.21
2020-10-19 10.5 10.14 10.14 10.21 6700.0 10.21
2020-10-16 10.32 10.14 10.31 10.14 1800.0 10.14
2020-10-15 10.22 10.22 10.22 10.22 0.0 10.22
2020-10-14 10.22 10.22 10.22 10.22 0.0 10.22
2020-10-13 10.92 10.15 10.92 10.22 13200.0 10.22
2020-10-12 10.14 10.03 10.1 10.1 88300.0 10.1
2020-10-09 10.56 10.06 10.08 10.56 30600.0 10.56
2020-10-08 10.11 10.07 10.11 10.08 22400.0 10.08
2020-10-07 10.17 10.09 10.12 10.1 289900.0 10.1
2020-10-06 10.15 10.1 10.12 10.13 32800.0 10.13
2020-10-05 10.19 10.09 10.11 10.19 37400.0 10.19
2020-10-02 10.15 10.12 10.13 10.13 30100.0 10.13
2020-10-01 10.15 10.12 10.15 10.15 26300.0 10.15
2020-09-30 10.2 10.2 10.2 10.2 0.0 10.2
2020-09-29 10.2 10.18 10.18 10.2 20700.0 10.2
2020-09-28 10.18 10.18 10.18 10.18 15800.0 10.18
2020-09-25 10.2 10.18 10.2 10.19 8400.0 10.19
2020-09-24 10.25 10.14 10.25 10.14 458900.0 10.14
2020-09-23 10.25 10.2 10.25 10.2 21900.0 10.2
2020-09-22 10.24 10.18 10.24 10.24 900.0 10.24
2020-09-21 10.25 10.2 10.25 10.25 1700.0 10.25
2020-09-18 10.24 10.24 10.24 10.24 100.0 10.24
2020-09-17 10.42 10.15 10.15 10.42 1700.0 10.42
2020-09-16 10.17 10.17 10.17 10.17 200.0 10.17
2020-09-15 10.23 10.23 10.23 10.23 0.0 10.23
2020-09-14 10.23 10.23 10.23 10.23 600.0 10.23
2020-09-11 10.22 10.12 10.12 10.22 17500.0 10.22
2020-09-10 10.23 10.08 10.23 10.1 15700.0 10.1
2020-09-09 10.17 10.17 10.17 10.17 0.0 10.17
2020-09-08 10.23 10.15 10.23 10.17 3300.0 10.17
2020-09-04 10.3 10.09 10.1 10.14 82500.0 10.14
2020-09-03 10.13 10.11 10.13 10.11 12000.0 10.11
2020-09-02 10.37 10.05 10.37 10.18 7700.0 10.18
2020-09-01 10.15 10.13 10.15 10.13 400.0 10.13
2020-08-31 10.1 10.1 10.1 10.1 0.0 10.1
2020-08-28 10.1 10.1 10.1 10.1 10000.0 10.1
2020-08-27 10.15 10.15 10.15 10.15 0.0 10.15
2020-08-26 10.15 10.15 10.15 10.15 0.0 10.15
2020-08-25 10.15 10.15 10.15 10.15 0.0 10.15
2020-08-24 10.15 10.15 10.15 10.15 0.0 10.15
2020-08-21 10.15 10.15 10.15 10.15 0.0 10.15
2020-08-20 10.15 10.15 10.15 10.15 0.0 10.15
2020-08-19 10.15 10.15 10.15 10.15 8100.0 10.15
2020-08-18 10.1 10.1 10.1 10.1 0.0 10.1
2020-08-17 10.1 10.1 10.1 10.1 0.0 10.1
2020-08-14 10.1 10.1 10.1 10.1 0.0 10.1
2020-08-13 10.1 10.1 10.1 10.1 0.0 10.1
2020-08-12 10.11 10.07 10.1 10.1 7400.0 10.1
2020-08-11 10.1 10.1 10.1 10.1 0.0 10.1
2020-08-10 10.1 10.1 10.1 10.1 0.0 10.1
2020-08-07 10.19 10.1 10.17 10.1 2300.0 10.1
2020-08-06 10.15 10.15 10.15 10.15 0.0 10.15
2020-08-05 10.15 10.15 10.15 10.15 0.0 10.15
2020-08-04 10.15 10.07 10.15 10.15 19800.0 10.15
2020-08-03 10.12 10.12 10.12 10.12 0.0 10.12
2020-07-31 10.21 10.07 10.21 10.12 14500.0 10.12
2020-07-30 10.24 10.15 10.24 10.17 35800.0 10.17
2020-07-29 10.26 10.24 10.24 10.24 1200.0 10.24
2020-07-28 10.3 10.3 10.3 10.3 0.0 10.3
2020-07-27 10.3 10.3 10.3 10.3 0.0 10.3
2020-07-24 10.3 10.26 10.3 10.3 18000.0 10.3
2020-07-23 10.36 10.25 10.36 10.26 7600.0 10.26
2020-07-22 10.36 10.29 10.36 10.29 1700.0 10.29
2020-07-21 10.35 10.25 10.32 10.35 3300.0 10.35
2020-07-20 10.3 10.25 10.26 10.27 5700.0 10.27
2020-07-17 10.41 10.25 10.41 10.28 1400.0 10.28
2020-07-16 10.29 10.25 10.29 10.25 9100.0 10.25
2020-07-15 10.36 10.23 10.25 10.28 119700.0 10.28
2020-07-14 10.31 10.17 10.27 10.17 9200.0 10.17
2020-07-13 10.39 10.27 10.35 10.27 4100.0 10.27
2020-07-10 10.25 10.25 10.25 10.25 3000.0 10.25
2020-07-09 10.25 10.24 10.25 10.24 4200.0 10.24
2020-07-08 10.19 10.19 10.19 10.19 0.0 10.19
2020-07-07 10.24 10.14 10.2 10.19 65700.0 10.19
2020-07-06 10.23 10.14 10.23 10.15 5500.0 10.15
2020-07-02 10.15 10.15 10.15 10.15 0.0 10.15
2020-07-01 10.15 10.15 10.15 10.15 0.0 10.15
2020-06-30 10.18 10.15 10.18 10.15 7700.0 10.15
2020-06-29 10.18 10.18 10.18 10.18 0.0 10.18
2020-06-26 10.18 10.18 10.18 10.18 0.0 10.18
2020-06-25 10.18 10.18 10.18 10.18 55000.0 10.18
2020-06-24 10.2 10.15 10.15 10.2 2200.0 10.2
2020-06-23 10.18 10.18 10.18 10.18 5000.0 10.18
2020-06-22 10.11 10.11 10.11 10.11 0.0 10.11
2020-06-19 10.11 10.11 10.11 10.11 100.0 10.11
2020-06-18 10.2 10.1 10.2 10.1 62800.0 10.1
2020-06-17 10.1 10.07 10.1 10.09 25200.0 10.09
2020-06-16 10.11 10.07 10.11 10.07 4900.0 10.07
2020-06-15 10.15 10.14 10.14 10.14 5100.0 10.14
2020-06-12 10.1 10.04 10.04 10.04 9800.0 10.04
2020-06-11 10.16 10.06 10.06 10.16 8900.0 10.16
2020-06-10 10.2 9.98 9.98 10.06 37400.0 10.06
2020-06-09 9.97 9.97 9.97 9.97 600.0 9.97
2020-06-08 9.97 9.97 9.97 9.97 0.0 9.97
2020-06-05 9.97 9.97 9.97 9.97 1200.0 9.97
2020-06-04 9.95 9.91 9.92 9.95 6000.0 9.95
2020-06-03 9.96 9.96 9.96 9.96 300.0 9.96
2020-06-02 9.95 9.95 9.95 9.95 0.0 9.95
2020-06-01 9.95 9.95 9.95 9.95 27400.0 9.95
2020-05-29 9.95 9.92 9.92 9.95 6300.0 9.95
2020-05-28 9.9 9.89 9.89 9.9 11900.0 9.9
2020-05-27 9.9 9.9 9.9 9.9 10800.0 9.9
2020-05-26 9.9 9.9 9.9 9.9 0.0 9.9
2020-05-22 9.9 9.9 9.9 9.9 0.0 9.9
2020-05-21 9.9 9.87 9.9 9.9 12200.0 9.9
2020-05-20 9.9 9.9 9.9 9.9 4300.0 9.9
2020-05-19 9.91 9.91 9.91 9.91 500.0 9.91
2020-05-18 9.94 9.87 9.87 9.94 700.0 9.94
2020-05-15 9.94 9.85 9.85 9.94 1300.0 9.94
2020-05-14 9.88 9.8 9.82 9.85 114100.0 9.85
2020-05-13 9.95 9.85 9.85 9.88 18700.0 9.88
2020-05-12 9.88 9.87 9.87 9.87 35800.0 9.87
2020-05-11 9.86 9.86 9.86 9.86 1000.0 9.86
2020-05-08 9.86 9.85 9.86 9.85 9000.0 9.85
2020-05-07 9.86 9.86 9.86 9.86 0.0 9.86
2020-05-06 9.86 9.86 9.86 9.86 0.0 9.86
2020-05-05 9.86 9.86 9.86 9.86 0.0 9.86
2020-05-04 9.86 9.86 9.86 9.86 0.0 9.86
2020-05-01 9.86 9.82 9.85 9.86 2600.0 9.86
2020-04-30 9.82 9.82 9.82 9.82 0.0 9.82
2020-04-29 9.84 9.82 9.84 9.82 76600.0 9.82
2020-04-28 9.9 9.85 9.9 9.85 24200.0 9.85
2020-04-27 9.93 9.84 9.85 9.88 18300.0 9.88
2020-04-24 9.89 9.86 9.89 9.86 1200.0 9.86
2020-04-23 9.9 9.9 9.9 9.9 0.0 9.9
2020-04-22 9.9 9.9 9.9 9.9 0.0 9.9
2020-04-21 9.9 9.8 9.81 9.9 700.0 9.9
2020-04-20 9.94 9.8 9.94 9.91 14500.0 9.91
2020-04-17 9.9 9.8 9.8 9.8 94600.0 9.8
2020-04-16 9.85 9.85 9.85 9.85 0.0 9.85
2020-04-15 9.85 9.85 9.85 9.85 0.0 9.85
2020-04-14 9.85 9.85 9.85 9.85 0.0 9.85
2020-04-13 9.89 9.85 9.87 9.85 1600.0 9.85
2020-04-09 9.99 9.91 9.91 9.99 2400.0 9.99
2020-04-08 10.0 9.75 9.75 10.0 12800.0 10.0
2020-04-07 9.8 9.7 9.72 9.8 20800.0 9.8
2020-04-06 9.73 9.7 9.7 9.73 28600.0 9.73
2020-04-03 9.75 9.75 9.75 9.75 0.0 9.75
2020-04-02 9.75 9.75 9.75 9.75 0.0 9.75
2020-04-01 9.75 9.7 9.7 9.75 27200.0 9.75
2020-03-31 9.8 9.8 9.8 9.8 300.0 9.8
2020-03-30 9.89 9.6 9.7 9.89 2700.0 9.89
2020-03-27 9.7 9.7 9.7 9.7 0.0 9.7
2020-03-26 9.7 9.7 9.7 9.7 0.0 9.7
2020-03-25 10.0 9.59 9.59 9.7 12700.0 9.7
2020-03-24 9.7 9.49 9.49 9.5 32900.0 9.5
2020-03-23 9.46 9.35 9.37 9.4 9800.0 9.4
2020-03-20 9.5 9.35 9.4 9.5 814800.0 9.5
2020-03-19 9.7 9.25 9.4 9.37 33800.0 9.37
2020-03-18 9.7 9.42 9.7 9.5 59200.0 9.5
2020-03-17 9.79 9.6 9.78 9.61 58700.0 9.61
2020-03-16 9.85 9.66 9.75 9.75 25800.0 9.75
2020-03-13 9.9 9.81 9.85 9.81 882600.0 9.81
2020-03-12 9.95 9.83 9.95 9.84 474000.0 9.84
2020-03-11 9.99 9.94 9.99 9.99 27000.0 9.99
2020-03-10 9.97 9.96 9.97 9.96 5000.0 9.96
2020-03-09 9.99 9.93 9.99 9.95 15100.0 9.95
2020-03-06 10.02 9.98 9.99 9.98 117900.0 9.98
2020-03-05 10.04 9.99 10.04 9.99 21800.0 9.99