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 6.53 6.46 6.49 6.5 223300.0 6.5
2021-02-12 6.42 6.31 6.37 6.42 217300.0 6.42
2021-02-11 6.41 6.29 6.41 6.31 331700.0 6.31
2021-02-10 6.43 6.37 6.4 6.39 220000.0 6.39
2021-02-09 6.42 6.28 6.35 6.38 409700.0 6.38
2021-02-08 6.35 6.23 6.26 6.35 452800.0 6.35
2021-02-05 6.32 6.19 6.31 6.24 411500.0 6.24
2021-02-04 6.25 6.13 6.19 6.24 247900.0 6.24
2021-02-03 6.15 6.07 6.09 6.14 181600.0 6.14
2021-02-02 6.18 6.08 6.13 6.1 238100.0 6.1
2021-02-01 6.1 6.0 6.06 6.07 178900.0 6.07
2021-01-29 6.19 6.07 6.13 6.07 272500.0 6.02
2021-01-28 6.2 6.08 6.08 6.17 154400.0 6.12
2021-01-27 6.26 6.09 6.2 6.09 220200.0 6.04
2021-01-26 6.35 6.24 6.28 6.25 285100.0 6.2
2021-01-25 6.27 6.17 6.2 6.25 203800.0 6.2
2021-01-22 6.25 6.08 6.25 6.24 328700.0 6.19
2021-01-21 6.5 6.29 6.5 6.3 312100.0 6.25
2021-01-20 6.54 6.42 6.53 6.49 197800.0 6.44
2021-01-19 6.51 6.41 6.46 6.5 258000.0 6.45
2021-01-15 6.49 6.35 6.45 6.41 364300.0 6.36
2021-01-14 6.51 6.38 6.41 6.47 216300.0 6.42
2021-01-13 6.38 6.26 6.28 6.37 288700.0 6.32
2021-01-12 6.33 6.14 6.14 6.27 479200.0 6.22
2021-01-11 6.2 6.1 6.12 6.12 399400.0 6.07
2021-01-08 6.25 6.08 6.19 6.13 291400.0 6.08
2021-01-07 6.21 6.04 6.08 6.15 301500.0 6.1
2021-01-06 6.1 5.95 6.03 6.03 437100.0 5.98
2021-01-05 6.13 5.8 5.84 5.97 456300.0 5.92
2021-01-04 5.9 5.74 5.84 5.83 449200.0 5.78
2020-12-31 5.88 5.76 5.76 5.81 435900.0 5.71
2020-12-30 5.86 5.72 5.74 5.76 522300.0 5.66
2020-12-29 5.8 5.71 5.74 5.73 541100.0 5.63
2020-12-28 5.86 5.68 5.81 5.81 511900.0 5.71
2020-12-24 5.79 5.69 5.75 5.76 286000.0 5.66
2020-12-23 5.87 5.77 5.82 5.77 282600.0 5.67
2020-12-22 5.85 5.76 5.82 5.82 330800.0 5.72
2020-12-21 5.97 5.82 5.96 5.83 528300.0 5.73
2020-12-18 6.16 6.05 6.12 6.06 369800.0 5.96
2020-12-17 6.16 6.02 6.05 6.15 646600.0 6.05
2020-12-16 6.08 5.98 6.03 6.05 512300.0 5.95
2020-12-15 6.08 5.97 6.0 6.05 357200.0 5.95
2020-12-14 6.12 5.94 6.08 5.95 521600.0 5.85
2020-12-11 6.17 6.05 6.14 6.06 310100.0 5.96
2020-12-10 6.18 6.0 6.04 6.14 353200.0 6.04
2020-12-09 6.14 5.97 6.08 6.06 557500.0 5.96
2020-12-08 6.16 6.01 6.04 6.06 434700.0 5.96
2020-12-07 6.2 6.08 6.2 6.1 529800.0 6.0
2020-12-04 6.25 6.09 6.14 6.22 316800.0 6.12
2020-12-03 6.11 5.95 5.99 6.08 323200.0 5.98
2020-12-02 5.99 5.84 5.84 5.96 368600.0 5.86
2020-12-01 6.06 5.91 6.01 5.92 322000.0 5.82
2020-11-30 6.09 5.91 6.06 5.99 433400.0 5.84
2020-11-27 6.23 6.04 6.19 6.1 131100.0 5.95
2020-11-25 6.23 6.15 6.21 6.23 226400.0 6.07
2020-11-24 6.35 6.15 6.15 6.23 255100.0 6.07
2020-11-23 6.25 6.0 6.0 6.08 295600.0 5.93
2020-11-20 6.13 5.97 6.04 5.97 488500.0 5.82
2020-11-19 6.02 5.72 5.75 5.99 388500.0 5.84
2020-11-18 5.93 5.77 5.83 5.8 403200.0 5.66
2020-11-17 5.82 5.6 5.64 5.81 235300.0 5.66
2020-11-16 5.8 5.59 5.62 5.67 298300.0 5.53
2020-11-13 5.54 5.4 5.41 5.52 204300.0 5.38
2020-11-12 5.48 5.35 5.42 5.42 265500.0 5.28
2020-11-11 5.49 5.36 5.42 5.43 332600.0 5.29
2020-11-10 5.4 5.15 5.18 5.37 369100.0 5.24
2020-11-09 5.29 5.04 5.26 5.16 480700.0 5.03
2020-11-06 5.06 4.88 5.06 4.88 212400.0 4.76
2020-11-05 5.16 4.96 5.05 5.06 366300.0 4.93
2020-11-04 5.11 4.98 5.05 5.05 117200.0 4.92
2020-11-03 5.06 4.95 4.97 5.03 221600.0 4.9
2020-11-02 4.94 4.9 4.91 4.94 356900.0 4.82
2020-10-30 5.01 4.9 4.95 4.92 380600.0 4.75
2020-10-29 5.05 4.93 4.99 5.01 200400.0 4.84
2020-10-28 5.14 4.96 5.14 4.99 341500.0 4.82
2020-10-27 5.35 5.2 5.35 5.21 282800.0 5.03
2020-10-26 5.33 5.21 5.32 5.28 267400.0 5.1
2020-10-23 5.52 5.33 5.51 5.37 416100.0 5.18
2020-10-22 5.44 5.34 5.35 5.43 357100.0 5.24
2020-10-21 5.4 5.31 5.36 5.36 318200.0 5.17
2020-10-20 5.38 5.32 5.33 5.37 285100.0 5.18
2020-10-19 5.4 5.29 5.35 5.32 179400.0 5.13
2020-10-16 5.4 5.34 5.37 5.35 239800.0 5.16
2020-10-15 5.39 5.25 5.33 5.38 395700.0 5.19
2020-10-14 5.46 5.33 5.34 5.42 398800.0 5.23
2020-10-13 5.35 5.3 5.33 5.34 534300.0 5.15
2020-10-12 5.35 5.25 5.35 5.34 386300.0 5.15
2020-10-09 5.37 5.28 5.33 5.34 366400.0 5.15
2020-10-08 5.32 5.11 5.11 5.3 344600.0 5.12
2020-10-07 5.1 4.98 5.03 5.1 266000.0 4.92
2020-10-06 5.09 4.96 5.05 5.02 436600.0 4.84
2020-10-05 5.03 4.76 4.85 5.0 602100.0 4.83
2020-10-02 4.7 4.5 4.5 4.69 254400.0 4.53
2020-10-01 4.63 4.55 4.57 4.58 476700.0 4.42
2020-09-30 4.79 4.61 4.73 4.64 427400.0 4.43
2020-09-29 4.74 4.65 4.73 4.74 165200.0 4.53
2020-09-28 4.77 4.66 4.67 4.71 243100.0 4.5
2020-09-25 4.73 4.59 4.66 4.62 315700.0 4.41
2020-09-24 4.76 4.57 4.72 4.69 281900.0 4.48
2020-09-23 4.99 4.73 4.92 4.74 209100.0 4.53
2020-09-22 4.99 4.86 4.9 4.94 266500.0 4.72
2020-09-21 4.95 4.79 4.88 4.93 249700.0 4.71
2020-09-18 4.97 4.89 4.96 4.97 214900.0 4.74
2020-09-17 5.04 4.96 5.02 4.97 220700.0 4.74
2020-09-16 5.1 4.98 5.01 5.07 268000.0 4.84
2020-09-15 5.07 4.98 5.05 4.98 249900.0 4.75
2020-09-14 5.02 4.9 4.9 5.02 223200.0 4.79
2020-09-11 4.96 4.87 4.95 4.91 186700.0 4.69
2020-09-10 5.06 4.93 5.06 4.93 306400.0 4.71
2020-09-09 5.04 4.97 4.97 4.99 174300.0 4.76
2020-09-08 4.99 4.91 4.99 4.93 238000.0 4.71
2020-09-04 5.11 4.97 5.05 5.07 232200.0 4.84
2020-09-03 5.17 5.06 5.1 5.06 174400.0 4.83
2020-09-02 5.21 5.12 5.13 5.15 271700.0 4.92
2020-09-01 5.24 5.14 5.2 5.16 373900.0 4.93
2020-08-31 5.33 5.22 5.32 5.27 344000.0 4.98
2020-08-28 5.37 5.22 5.22 5.34 228200.0 5.05
2020-08-27 5.27 5.18 5.21 5.24 288100.0 4.96
2020-08-26 5.35 5.2 5.35 5.21 199900.0 4.93
2020-08-25 5.38 5.26 5.38 5.27 140900.0 4.98
2020-08-24 5.4 5.3 5.38 5.36 195000.0 5.07
2020-08-21 5.43 5.33 5.42 5.37 94700.0 5.08
2020-08-20 5.45 5.39 5.45 5.44 101900.0 5.14
2020-08-19 5.58 5.45 5.55 5.47 234300.0 5.17
2020-08-18 5.66 5.53 5.64 5.56 145100.0 5.26
2020-08-17 5.64 5.55 5.6 5.6 138700.0 5.3
2020-08-14 5.63 5.5 5.5 5.6 151300.0 5.3
2020-08-13 5.54 5.47 5.52 5.5 111600.0 5.2
2020-08-12 5.55 5.45 5.45 5.53 144300.0 5.23
2020-08-11 5.57 5.41 5.53 5.41 144100.0 5.12
2020-08-10 5.47 5.32 5.37 5.46 150100.0 5.16
2020-08-07 5.38 5.28 5.37 5.31 204700.0 5.02
2020-08-06 5.41 5.35 5.38 5.37 112600.0 5.08
2020-08-05 5.41 5.32 5.32 5.4 212000.0 5.11
2020-08-04 5.25 5.14 5.15 5.23 152200.0 4.95
2020-08-03 5.22 5.14 5.19 5.19 338200.0 4.91
2020-07-31 5.27 5.11 5.24 5.22 318800.0 4.89
2020-07-30 5.29 5.17 5.27 5.27 138500.0 4.94
2020-07-29 5.33 5.17 5.17 5.31 197800.0 4.97
2020-07-28 5.24 5.1 5.17 5.17 456900.0 4.84
2020-07-27 5.32 5.21 5.32 5.23 199900.0 4.9
2020-07-24 5.38 5.31 5.37 5.32 80400.0 4.98
2020-07-23 5.46 5.32 5.46 5.35 144300.0 5.01
2020-07-22 5.47 5.38 5.47 5.43 104500.0 5.09
2020-07-21 5.55 5.38 5.38 5.51 139500.0 5.16
2020-07-20 5.49 5.35 5.4 5.35 223800.0 5.01
2020-07-17 5.49 5.37 5.39 5.45 276500.0 5.1
2020-07-16 5.49 5.3 5.4 5.39 237700.0 5.05
2020-07-15 5.44 5.21 5.27 5.41 331200.0 5.07
2020-07-14 5.2 5.03 5.04 5.16 267900.0 4.83
2020-07-13 5.22 5.07 5.15 5.07 261400.0 4.75
2020-07-10 5.2 5.11 5.11 5.16 434400.0 4.83
2020-07-09 5.28 5.19 5.28 5.2 234300.0 4.87
2020-07-08 5.34 5.25 5.29 5.31 238100.0 4.97
2020-07-07 5.37 5.19 5.24 5.29 255800.0 4.95
2020-07-06 5.58 5.27 5.52 5.34 319800.0 5.0
2020-07-02 5.6 5.49 5.55 5.49 196700.0 5.14
2020-07-01 5.71 5.46 5.53 5.46 294600.0 5.11
2020-06-30 5.64 5.44 5.46 5.61 459000.0 5.21
2020-06-29 5.55 5.4 5.51 5.47 126500.0 5.08
2020-06-26 5.69 5.4 5.68 5.42 183300.0 5.03
2020-06-25 5.82 5.58 5.6 5.77 179700.0 5.36
2020-06-24 5.95 5.66 5.95 5.69 150600.0 5.28
2020-06-23 6.05 5.97 6.0 5.97 229900.0 5.54
2020-06-22 6.06 5.96 6.03 6.0 123500.0 5.57
2020-06-19 6.24 6.03 6.17 6.05 192100.0 5.62
2020-06-18 6.12 6.0 6.05 6.05 145600.0 5.62
2020-06-17 6.25 6.02 6.25 6.05 161000.0 5.62
2020-06-16 6.4 6.21 6.36 6.21 222400.0 5.76
2020-06-15 6.14 5.63 5.73 6.1 292100.0 5.66
2020-06-12 6.14 5.8 6.02 5.94 249200.0 5.51
2020-06-11 6.21 5.85 6.0 5.86 511400.0 5.44
2020-06-10 6.87 6.45 6.87 6.58 257300.0 6.11
2020-06-09 7.0 6.65 7.0 6.86 331100.0 6.37
2020-06-08 7.1 6.93 6.99 7.07 312400.0 6.56
2020-06-05 6.92 6.72 6.86 6.81 241400.0 6.32
2020-06-04 6.57 6.38 6.4 6.57 244300.0 6.1
2020-06-03 6.46 6.26 6.27 6.44 332300.0 5.98
2020-06-02 6.27 6.13 6.22 6.21 270300.0 5.76
2020-06-01 6.3 6.18 6.18 6.22 318800.0 5.77
2020-05-29 6.42 6.19 6.42 6.31 415800.0 5.81
2020-05-28 6.42 6.27 6.36 6.37 126600.0 5.87
2020-05-27 6.39 6.14 6.25 6.34 109500.0 5.84
2020-05-26 6.37 6.16 6.27 6.17 312500.0 5.68
2020-05-22 6.16 5.98 6.15 6.14 343500.0 5.65
2020-05-21 6.14 5.93 6.11 6.08 178100.0 5.6
2020-05-20 6.34 6.06 6.09 6.11 319500.0 5.63
2020-05-19 6.09 5.94 5.98 6.05 326200.0 5.57
2020-05-18 6.0 5.86 6.0 5.95 309500.0 5.48
2020-05-15 5.71 5.5 5.64 5.71 151800.0 5.26
2020-05-14 5.56 5.22 5.4 5.55 211800.0 5.11
2020-05-13 5.74 5.46 5.71 5.53 226800.0 5.09
2020-05-12 5.89 5.7 5.88 5.73 296100.0 5.28
2020-05-11 5.87 5.71 5.87 5.8 270800.0 5.34
2020-05-08 5.93 5.7 5.84 5.86 240600.0 5.4
2020-05-07 5.96 5.66 5.66 5.78 326800.0 5.32
2020-05-06 5.84 5.56 5.76 5.58 303600.0 5.14
2020-05-05 6.02 5.75 5.87 5.75 392300.0 5.3
2020-05-04 5.75 5.5 5.59 5.74 249000.0 5.29
2020-05-01 6.01 5.7 5.98 5.76 417000.0 5.3
2020-04-30 6.46 6.14 6.36 6.22 527200.0 5.68
2020-04-29 6.41 6.0 6.0 6.36 354500.0 5.81
2020-04-28 5.99 5.58 5.77 5.8 437700.0 5.3
2020-04-27 5.67 5.44 5.6 5.59 326900.0 5.11
2020-04-24 5.69 5.45 5.54 5.65 428500.0 5.16
2020-04-23 5.58 5.35 5.38 5.5 442800.0 5.02
2020-04-22 5.46 5.06 5.15 5.32 506100.0 4.86
2020-04-21 5.09 4.75 4.96 5.03 855400.0 4.59
2020-04-20 5.52 4.9 5.0 5.12 452200.0 4.68
2020-04-17 5.35 5.11 5.24 5.26 406700.0 4.8
2020-04-16 5.47 5.18 5.39 5.21 319300.0 4.76
2020-04-15 5.49 5.16 5.47 5.44 523400.0 4.97
2020-04-14 5.59 5.1 5.1 5.59 589200.0 5.11
2020-04-13 5.26 4.91 5.1 5.12 481600.0 4.68
2020-04-09 5.31 4.86 4.97 4.96 825400.0 4.53
2020-04-08 4.81 4.6 4.6 4.8 481400.0 4.38
2020-04-07 4.77 4.51 4.58 4.56 1346600.0 4.17
2020-04-06 4.57 4.21 4.34 4.41 712400.0 4.03
2020-04-03 4.62 4.0 4.53 4.28 762800.0 3.91
2020-04-02 4.9 4.23 4.32 4.4 564100.0 4.02
2020-04-01 4.29 4.02 4.09 4.1 803700.0 3.75
2020-03-31 4.64 4.27 4.61 4.42 786400.0 3.95
2020-03-30 4.62 4.1 4.4 4.45 427800.0 3.97
2020-03-27 4.71 4.37 4.56 4.62 323500.0 4.12
2020-03-26 5.07 4.48 4.59 4.8 628400.0 4.29
2020-03-25 4.65 3.91 3.99 4.49 460300.0 4.01
2020-03-24 4.05 3.7 3.86 3.91 638800.0 3.49
2020-03-23 3.86 3.45 3.8 3.51 618400.0 3.13
2020-03-20 4.67 3.85 3.85 4.0 566400.0 3.57
2020-03-19 3.84 2.44 2.82 3.72 738800.0 3.32
2020-03-18 4.35 2.44 4.19 2.92 1165200.0 2.61
2020-03-17 4.79 4.42 4.71 4.6 873000.0 4.11
2020-03-16 5.21 4.62 5.1 4.65 693000.0 4.15
2020-03-13 5.64 5.23 5.38 5.54 448400.0 4.95
2020-03-12 6.31 5.01 6.31 5.18 1274500.0 4.62
2020-03-11 7.35 6.55 7.35 6.78 732000.0 6.05
2020-03-10 8.14 6.62 8.14 7.5 826500.0 6.7
2020-03-09 8.36 7.33 8.0 7.49 744600.0 6.69
2020-03-06 9.96 9.67 9.95 9.85 360200.0 8.79
2020-03-05 10.44 10.12 10.39 10.16 209900.0 9.07
2020-03-04 10.59 10.42 10.56 10.49 167100.0 9.37
2020-03-03 10.61 10.13 10.39 10.42 284600.0 9.3
2020-03-02 10.5 10.12 10.24 10.36 372700.0 9.25
2020-02-28 10.28 9.66 10.1 10.25 513600.0 9.06
2020-02-27 10.69 10.06 10.64 10.52 532700.0 9.3
2020-02-26 11.09 10.8 10.93 10.85 330600.0 9.59
2020-02-25 11.45 10.8 11.4 10.95 428400.0 9.68
2020-02-24 11.5 11.32 11.46 11.34 262200.0 10.03
2020-02-21 11.76 11.62 11.75 11.62 194900.0 10.27
2020-02-20 11.79 11.69 11.72 11.75 252000.0 10.39
2020-02-19 11.71 11.6 11.62 11.69 296100.0 10.34
2020-02-18 11.6 11.47 11.48 11.57 256500.0 10.23