のデータ

の基本情報

名前
ティッカー
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 22.54 22.31 22.51 22.38 13600.0 22.38
2021-02-12 22.59 22.3 22.58 22.57 18900.0 22.57
2021-02-11 22.59 22.27 22.59 22.48 10700.0 22.48
2021-02-10 22.69 22.55 22.63 22.62 10000.0 22.62
2021-02-09 22.76 22.6 22.6 22.69 4500.0 22.69
2021-02-08 22.96 22.28 22.28 22.68 14800.0 22.68
2021-02-05 22.45 22.24 22.36 22.27 18100.0 22.27
2021-02-04 22.86 22.1 22.59 22.33 23000.0 22.33
2021-02-03 22.98 22.24 22.94 22.66 22200.0 22.66
2021-02-02 22.99 22.76 22.92 22.9 5500.0 22.9
2021-02-01 23.02 22.69 23.0 22.94 13500.0 22.94
2021-01-29 23.05 22.84 23.05 22.95 6900.0 22.95
2021-01-28 23.16 22.9 22.9 23.0 14500.0 23.0
2021-01-27 23.01 22.79 22.79 22.96 4000.0 22.96
2021-01-26 23.18 22.84 22.88 22.91 14600.0 22.91
2021-01-25 23.18 22.62 22.92 22.79 8300.0 22.79
2021-01-22 23.18 22.88 23.18 22.89 8400.0 22.89
2021-01-21 23.18 23.0 23.17 23.18 5800.0 23.18
2021-01-20 23.17 22.76 22.89 23.17 15900.0 23.1
2021-01-19 23.0 22.5 22.6 23.0 11200.0 22.93
2021-01-15 22.73 22.32 22.43 22.59 14100.0 22.52
2021-01-14 22.69 22.16 22.17 22.53 13100.0 22.46
2021-01-13 22.25 22.1 22.1 22.19 14800.0 22.12
2021-01-12 22.91 22.06 22.91 22.1 31100.0 22.03
2021-01-11 23.17 22.32 23.08 22.91 29000.0 22.84
2021-01-08 23.18 22.8 22.8 23.03 16600.0 22.96
2021-01-07 23.1 22.47 22.84 22.83 22300.0 22.76
2021-01-06 23.22 22.58 23.22 22.72 16200.0 22.65
2021-01-05 23.46 23.01 23.46 23.13 34100.0 23.06
2021-01-04 23.5 23.05 23.2 23.4 33000.0 23.33
2020-12-31 23.42 22.46 22.61 23.42 34600.0 23.35
2020-12-30 22.66 22.4 22.46 22.56 17300.0 22.49
2020-12-29 22.75 22.05 22.07 22.7 19700.0 22.63
2020-12-28 22.07 21.93 22.02 22.05 7900.0 21.98
2020-12-24 22.05 21.93 21.95 22.05 14900.0 21.98
2020-12-23 22.05 21.74 22.05 21.97 7400.0 21.9
2020-12-22 22.04 21.75 21.89 21.92 24300.0 21.78
2020-12-21 21.97 21.81 21.91 21.95 8600.0 21.81
2020-12-18 22.0 21.94 21.94 21.95 12900.0 21.81
2020-12-17 22.13 21.91 22.1 21.93 10900.0 21.79
2020-12-16 22.25 22.02 22.25 22.06 13100.0 21.92
2020-12-15 22.43 22.01 22.01 22.24 41000.0 22.1
2020-12-14 22.5 21.94 22.49 22.0 34500.0 21.86
2020-12-11 22.74 22.4 22.44 22.46 23900.0 22.32
2020-12-10 22.5 22.25 22.26 22.4 13100.0 22.26
2020-12-09 22.65 22.18 22.56 22.36 23600.0 22.22
2020-12-08 22.69 22.25 22.47 22.44 29800.0 22.3
2020-12-07 22.75 22.37 22.75 22.6 26000.0 22.46
2020-12-04 22.75 22.43 22.43 22.62 14900.0 22.48
2020-12-03 22.75 22.26 22.61 22.43 16000.0 22.29
2020-12-02 22.73 22.11 22.19 22.62 39600.0 22.48
2020-12-01 22.52 21.95 22.1 22.19 36500.0 22.05
2020-11-30 22.05 21.96 22.0 21.96 20000.0 21.82
2020-11-27 22.1 21.76 21.98 22.1 5900.0 21.96
2020-11-25 22.13 21.79 21.79 22.02 14700.0 21.88
2020-11-24 21.95 21.53 21.61 21.65 18900.0 21.51
2020-11-23 21.74 21.5 21.56 21.61 33500.0 21.47
2020-11-20 21.75 21.45 21.45 21.5 21400.0 21.36
2020-11-19 21.74 21.35 21.74 21.52 19900.0 21.31
2020-11-18 21.71 21.56 21.65 21.63 21800.0 21.42
2020-11-17 21.75 21.5 21.5 21.67 26200.0 21.46
2020-11-16 21.6 21.3 21.3 21.43 20600.0 21.22
2020-11-13 21.59 21.13 21.13 21.35 20800.0 21.15
2020-11-12 21.6 21.2 21.6 21.39 4700.0 21.19
2020-11-11 21.6 21.38 21.38 21.39 14800.0 21.19
2020-11-10 21.7 21.22 21.55 21.41 31700.0 21.21
2020-11-09 21.65 21.33 21.33 21.52 20400.0 21.31
2020-11-06 21.6 21.13 21.49 21.22 19000.0 21.02
2020-11-05 21.55 21.31 21.39 21.38 28500.0 21.18
2020-11-04 21.58 21.1 21.1 21.58 21600.0 21.37
2020-11-03 21.57 21.04 21.51 21.29 27400.0 21.09
2020-11-02 21.37 21.09 21.25 21.18 36700.0 20.98
2020-10-30 21.37 20.71 21.1 21.29 18200.0 21.09
2020-10-29 20.88 20.48 20.48 20.63 21200.0 20.43
2020-10-28 20.69 20.26 20.57 20.45 15100.0 20.25
2020-10-27 20.75 20.32 20.75 20.61 37800.0 20.41
2020-10-26 20.88 20.37 20.8 20.51 27500.0 20.31
2020-10-23 21.6 20.82 21.6 20.88 25400.0 20.68
2020-10-22 21.35 21.07 21.25 21.15 16000.0 20.95
2020-10-21 21.6 21.3 21.41 21.44 7300.0 21.16
2020-10-20 21.6 21.07 21.07 21.6 7300.0 21.32
2020-10-19 21.31 21.08 21.31 21.1 9900.0 20.83
2020-10-16 21.32 21.18 21.32 21.28 17300.0 21.01
2020-10-15 21.51 21.32 21.51 21.42 9000.0 21.14
2020-10-14 21.5 21.05 21.31 21.49 7700.0 21.21
2020-10-13 21.57 21.06 21.55 21.18 16300.0 20.91
2020-10-12 21.34 21.15 21.17 21.34 6100.0 21.07
2020-10-09 21.27 20.95 21.06 21.18 13500.0 20.91
2020-10-08 21.04 20.89 21.01 20.95 15800.0 20.68
2020-10-07 20.99 20.81 20.9 20.98 16200.0 20.71
2020-10-06 20.99 20.79 20.79 20.87 6000.0 20.6
2020-10-05 21.05 20.79 20.8 20.8 24700.0 20.53
2020-10-02 21.11 20.77 21.11 20.84 18800.0 20.57
2020-10-01 21.24 20.92 21.16 20.92 22300.0 20.65
2020-09-30 21.18 21.04 21.14 21.05 12900.0 20.78
2020-09-29 21.22 21.0 21.18 21.21 13500.0 20.94
2020-09-28 21.36 21.06 21.36 21.07 7100.0 20.8
2020-09-25 21.24 21.01 21.01 21.24 8600.0 20.97
2020-09-24 21.24 21.01 21.21 21.18 15900.0 20.91
2020-09-23 21.43 20.92 21.43 21.08 20800.0 20.81
2020-09-22 21.54 21.14 21.5 21.54 4100.0 21.26
2020-09-21 21.59 21.4 21.49 21.57 15200.0 21.22
2020-09-18 21.71 21.49 21.62 21.49 5100.0 21.14
2020-09-17 21.62 21.49 21.49 21.58 18300.0 21.23
2020-09-16 21.55 21.46 21.54 21.5 7200.0 21.15
2020-09-15 21.65 21.45 21.58 21.5 10000.0 21.15
2020-09-14 21.88 21.41 21.77 21.64 10000.0 21.29
2020-09-11 22.02 21.5 21.7 21.94 18500.0 21.59
2020-09-10 22.04 21.6 22.0 21.69 19300.0 21.34
2020-09-09 22.1 21.63 21.9 22.1 27500.0 21.74
2020-09-08 21.74 21.5 21.74 21.67 7600.0 21.32
2020-09-04 21.87 21.52 21.87 21.7 7300.0 21.35
2020-09-03 21.9 21.77 21.87 21.79 13100.0 21.44
2020-09-02 22.0 21.56 22.0 21.94 17400.0 21.59
2020-09-01 21.72 21.4 21.4 21.69 9200.0 21.34
2020-08-31 21.74 21.46 21.62 21.46 10500.0 21.11
2020-08-28 21.59 21.37 21.48 21.59 10000.0 21.24
2020-08-27 21.47 21.29 21.36 21.47 8000.0 21.12
2020-08-26 21.38 21.27 21.27 21.27 19300.0 20.93
2020-08-25 21.53 21.26 21.48 21.45 33300.0 21.1
2020-08-24 21.6 21.51 21.59 21.6 23500.0 21.25
2020-08-21 21.45 21.14 21.29 21.45 10300.0 21.1
2020-08-20 21.45 21.21 21.43 21.21 9000.0 20.8
2020-08-19 21.53 21.2 21.52 21.36 25200.0 20.95
2020-08-18 21.59 21.2 21.51 21.38 14600.0 20.97
2020-08-17 21.69 21.42 21.42 21.57 14000.0 21.15
2020-08-14 21.54 21.5 21.51 21.5 8900.0 21.08
2020-08-13 21.53 21.31 21.31 21.45 24900.0 21.03
2020-08-12 21.42 21.14 21.42 21.41 28000.0 21.0
2020-08-11 22.05 21.12 21.8 21.2 73600.0 20.79
2020-08-10 21.88 21.64 21.64 21.82 7600.0 21.4
2020-08-07 21.86 21.58 21.86 21.67 26100.0 21.25
2020-08-06 21.85 21.62 21.75 21.81 11700.0 21.39
2020-08-05 21.74 21.71 21.74 21.71 3000.0 21.29
2020-08-04 21.99 21.55 21.65 21.7 16400.0 21.28
2020-08-03 21.7 21.46 21.54 21.65 18400.0 21.23
2020-07-31 21.66 21.49 21.66 21.61 9400.0 21.19
2020-07-30 21.6 21.49 21.5 21.6 6800.0 21.18
2020-07-29 21.6 21.4 21.45 21.45 29200.0 21.03
2020-07-28 21.45 21.3 21.44 21.44 29600.0 21.02
2020-07-27 21.45 21.26 21.4 21.4 16200.0 20.99
2020-07-24 21.45 21.18 21.45 21.43 23400.0 21.01
2020-07-23 21.45 21.16 21.27 21.45 25700.0 21.03
2020-07-22 21.45 21.03 21.45 21.3 44100.0 20.82
2020-07-21 21.16 20.95 21.09 21.16 16300.0 20.68
2020-07-20 21.2 20.99 21.2 21.11 13100.0 20.63
2020-07-17 21.1 20.87 21.1 21.02 6900.0 20.54
2020-07-16 21.04 20.69 20.7 20.95 5000.0 20.48
2020-07-15 21.19 20.58 21.16 20.78 13400.0 20.31
2020-07-14 21.09 20.87 20.92 20.88 11600.0 20.41
2020-07-13 21.18 21.0 21.17 21.18 8300.0 20.7
2020-07-10 21.39 21.01 21.39 21.23 8300.0 20.75
2020-07-09 21.29 20.74 20.99 21.29 30100.0 20.81
2020-07-08 20.88 20.5 20.63 20.84 20400.0 20.37
2020-07-07 20.68 20.57 20.59 20.68 8500.0 20.21
2020-07-06 20.66 20.52 20.58 20.58 12900.0 20.11
2020-07-02 20.61 20.52 20.54 20.58 13000.0 20.11
2020-07-01 20.82 20.37 20.38 20.55 10600.0 20.08
2020-06-30 20.65 20.3 20.38 20.41 15600.0 19.95
2020-06-29 20.36 20.16 20.3 20.36 21100.0 19.9
2020-06-26 20.59 19.97 20.54 20.2 43100.0 19.74
2020-06-25 20.75 20.48 20.66 20.61 6800.0 20.14
2020-06-24 20.68 20.58 20.61 20.62 14000.0 20.15
2020-06-23 20.61 20.42 20.42 20.61 13100.0 20.14
2020-06-22 20.69 20.47 20.6 20.68 10000.0 20.21
2020-06-19 20.6 20.46 20.51 20.52 7300.0 19.99
2020-06-18 20.57 20.41 20.57 20.54 23000.0 20.01
2020-06-17 20.52 20.5 20.52 20.5 700.0 19.97
2020-06-16 20.54 20.05 20.54 20.54 31900.0 20.01
2020-06-15 20.52 20.34 20.34 20.46 13300.0 19.93
2020-06-12 20.51 20.25 20.4 20.51 34400.0 19.98
2020-06-11 20.52 20.02 20.51 20.35 27500.0 19.82
2020-06-10 20.59 20.41 20.59 20.54 12400.0 20.01
2020-06-09 20.6 20.41 20.52 20.47 14200.0 19.94
2020-06-08 20.55 20.4 20.4 20.47 15900.0 19.94
2020-06-05 20.56 20.32 20.56 20.41 36400.0 19.88
2020-06-04 20.52 20.41 20.44 20.48 18700.0 19.95
2020-06-03 20.56 20.39 20.51 20.54 17000.0 20.01
2020-06-02 20.51 20.19 20.22 20.51 31500.0 19.98
2020-06-01 20.35 20.04 20.23 20.3 26800.0 19.77
2020-05-29 20.14 19.81 20.01 20.14 17400.0 19.62
2020-05-28 19.92 19.78 19.78 19.9 21700.0 19.38
2020-05-27 19.79 19.66 19.66 19.77 28500.0 19.26
2020-05-26 19.77 19.48 19.53 19.67 32300.0 19.16
2020-05-22 19.48 19.22 19.28 19.47 36600.0 18.96
2020-05-21 19.3 19.16 19.24 19.28 40500.0 18.78
2020-05-20 19.25 19.1 19.25 19.21 23400.0 18.64
2020-05-19 19.29 19.01 19.29 19.13 15300.0 18.56
2020-05-18 19.21 18.97 19.18 19.17 27400.0 18.6
2020-05-15 19.16 18.97 19.02 19.12 31700.0 18.55
2020-05-14 19.2 18.94 19.2 19.0 42200.0 18.44
2020-05-13 19.32 19.02 19.31 19.05 34300.0 18.49
2020-05-12 19.35 19.22 19.35 19.23 20600.0 18.66
2020-05-11 19.34 19.13 19.26 19.32 41400.0 18.75
2020-05-08 19.34 19.17 19.2 19.19 11800.0 18.62
2020-05-07 19.29 19.01 19.25 19.16 23300.0 18.59
2020-05-06 19.24 18.99 19.24 19.1 61200.0 18.53
2020-05-05 19.46 19.2 19.43 19.22 50000.0 18.65
2020-05-04 19.62 19.14 19.62 19.31 40900.0 18.74
2020-05-01 19.5 19.33 19.5 19.49 28200.0 18.91
2020-04-30 19.63 19.26 19.63 19.5 20600.0 18.92
2020-04-29 19.89 19.22 19.75 19.53 27800.0 18.95
2020-04-28 19.84 19.27 19.84 19.61 38800.0 19.03
2020-04-27 19.86 19.11 19.38 19.86 34400.0 19.27
2020-04-24 20.38 19.24 20.03 19.52 28800.0 18.94
2020-04-23 20.43 19.93 20.12 19.95 6700.0 19.36
2020-04-22 20.57 19.93 20.53 20.11 27100.0 19.51
2020-04-21 20.75 20.02 20.75 20.74 15700.0 20.06
2020-04-20 20.78 20.3 20.78 20.48 17700.0 19.81
2020-04-17 20.8 20.3 20.49 20.8 6900.0 20.12
2020-04-16 20.67 20.25 20.54 20.25 28100.0 19.59
2020-04-15 20.99 20.3 20.67 20.3 36000.0 19.64
2020-04-14 20.98 20.48 20.66 20.78 12500.0 20.1
2020-04-13 20.9 20.34 20.9 20.37 11900.0 19.71
2020-04-09 20.99 20.37 20.79 20.64 54000.0 19.97
2020-04-08 20.79 20.41 20.56 20.79 32800.0 20.11
2020-04-07 20.48 20.02 20.38 20.23 14100.0 19.57
2020-04-06 20.77 19.54 20.12 20.28 32400.0 19.62
2020-04-03 20.13 19.69 19.71 19.83 37500.0 19.18
2020-04-02 19.53 19.0 19.15 19.53 43700.0 18.89
2020-04-01 20.25 19.07 19.58 19.07 12900.0 18.45
2020-03-31 20.22 19.54 20.06 19.89 25200.0 19.24
2020-03-30 20.37 19.61 19.61 19.92 28700.0 19.27
2020-03-27 19.68 19.05 19.05 19.33 58400.0 18.7
2020-03-26 19.48 18.9 18.9 19.41 44900.0 18.78
2020-03-25 19.2 17.84 18.08 18.9 50800.0 18.28
2020-03-24 18.69 16.74 16.74 18.18 32700.0 17.59
2020-03-23 18.3 16.1 18.04 16.42 75800.0 15.88
2020-03-20 18.84 17.8 18.29 18.38 137800.0 17.71
2020-03-19 19.0 17.8 19.0 17.95 153400.0 17.3
2020-03-18 19.8 18.79 19.8 19.15 118000.0 18.45
2020-03-17 20.48 18.89 19.37 20.05 92200.0 19.32
2020-03-16 20.19 18.98 20.19 19.0 78800.0 18.31
2020-03-13 20.8 20.02 20.39 20.56 32200.0 19.81
2020-03-12 20.81 20.0 20.81 20.39 48400.0 19.65
2020-03-11 21.46 21.0 21.25 21.04 28400.0 20.28
2020-03-10 21.54 21.23 21.51 21.44 12400.0 20.66
2020-03-09 21.59 21.21 21.5 21.5 36600.0 20.72
2020-03-06 21.6 21.35 21.35 21.54 36300.0 20.76
2020-03-05 21.76 21.51 21.66 21.55 77500.0 20.77
2020-03-04 21.66 21.35 21.35 21.61 20800.0 20.82
2020-03-03 21.38 21.22 21.22 21.31 22600.0 20.54
2020-03-02 21.36 21.04 21.04 21.27 17000.0 20.5
2020-02-28 21.36 20.89 21.36 20.92 19900.0 20.16
2020-02-27 21.55 21.23 21.5 21.23 22100.0 20.46
2020-02-26 21.59 21.47 21.5 21.5 40400.0 20.72
2020-02-25 21.61 21.42 21.53 21.6 137200.0 20.81
2020-02-24 21.66 21.48 21.66 21.48 25400.0 20.7
2020-02-21 21.61 21.55 21.55 21.57 14700.0 20.79
2020-02-20 21.65 21.49 21.57 21.6 35400.0 20.81
2020-02-19 21.67 21.6 21.61 21.67 9700.0 20.81
2020-02-18 21.68 21.55 21.56 21.59 33300.0 20.74