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 12.98 12.12 12.64 12.58 225300.0 12.58
2021-02-12 12.8 12.06 12.8 12.56 291900.0 12.56
2021-02-11 12.99 12.12 12.97 12.75 69500.0 12.75
2021-02-10 13.38 12.03 13.38 12.79 123100.0 12.79
2021-02-05 13.23 12.43 12.94 12.66 216400.0 12.66
2021-02-04 13.4 12.5 13.26 12.94 173800.0 12.94
2021-02-03 13.71 12.92 13.06 13.5 299400.0 13.5
2021-02-02 13.75 12.81 12.84 13.15 410700.0 13.15
2021-02-01 13.6 12.18 12.25 13.0 865700.0 13.0
2021-01-29 12.2 11.27 11.56 11.8 177700.0 11.8
2021-01-28 11.9 11.5 11.67 11.74 107300.0 11.74
2021-01-27 12.24 11.51 12.0 11.89 191800.0 11.89
2021-01-26 12.57 12.1 12.54 12.39 158600.0 12.39
2021-01-25 13.1 12.35 13.0 12.69 153500.0 12.69
2021-01-22 13.0 11.9 12.47 13.0 230900.0 13.0
2021-01-21 12.7 12.14 12.62 12.55 78200.0 12.55
2021-01-20 13.24 12.65 12.97 12.75 50400.0 12.75
2021-01-19 12.99 12.21 12.91 12.59 84600.0 12.59
2021-01-15 13.27 12.48 13.26 12.79 105700.0 12.79
2021-01-14 13.38 12.81 13.0 13.12 143100.0 13.12
2021-01-13 13.57 12.91 13.15 12.95 169700.0 12.95
2021-01-12 13.19 12.9 12.99 13.01 168000.0 13.01
2021-01-11 13.25 12.5 12.98 12.95 404600.0 12.95
2021-01-08 12.12 11.63 11.9 12.11 343100.0 12.11
2021-01-07 12.59 11.4 11.49 11.66 1508300.0 11.66
2021-01-06 11.7 11.21 11.45 11.38 235500.0 11.38
2021-01-05 11.68 11.14 11.14 11.45 527200.0 11.45
2021-01-04 11.94 11.1 11.2 11.32 1181100.0 11.32
2020-12-31 11.72 10.41 10.45 11.0 734100.0 11.0
2020-12-30 10.5 10.36 10.46 10.4 84500.0 10.4
2020-12-29 10.59 10.49 10.5 10.49 269800.0 10.49
2020-12-28 10.59 10.47 10.5 10.5 401700.0 10.5
2020-12-24 10.5 10.44 10.5 10.5 17400.0 10.5
2020-12-23 10.52 10.35 10.5 10.44 67500.0 10.44
2020-12-22 10.56 10.45 10.47 10.5 42700.0 10.5
2020-12-21 10.48 10.28 10.3 10.3 8400.0 10.3
2020-12-18 10.5 10.31 10.43 10.31 10900.0 10.31
2020-12-17 10.55 10.4 10.49 10.48 74000.0 10.48
2020-12-16 10.5 10.13 10.33 10.36 163000.0 10.36
2020-12-15 10.32 10.24 10.32 10.26 9600.0 10.26
2020-12-14 10.4 10.2 10.35 10.4 66100.0 10.4
2020-12-11 10.35 10.21 10.3 10.27 71600.0 10.27
2020-12-10 10.29 10.2 10.28 10.27 5500.0 10.27
2020-12-09 10.35 10.22 10.34 10.29 88200.0 10.29
2020-12-08 10.51 10.13 10.15 10.3 168900.0 10.3
2020-12-07 10.23 10.12 10.14 10.15 28900.0 10.15
2020-12-04 10.17 10.07 10.15 10.08 22000.0 10.08
2020-12-03 10.06 10.04 10.04 10.05 62700.0 10.05
2020-12-02 10.08 10.0 10.06 10.08 26100.0 10.08
2020-12-01 10.06 10.0 10.03 10.02 13900.0 10.02
2020-11-30 10.2 10.0 10.2 10.03 133700.0 10.03
2020-11-27 10.18 9.99 10.05 10.1 22700.0 10.1
2020-11-25 10.15 10.0 10.0 10.05 37500.0 10.05
2020-11-24 10.34 9.8 10.05 10.01 119800.0 10.01
2020-11-23 10.15 10.05 10.1 10.05 16600.0 10.05
2020-11-20 10.15 10.05 10.15 10.05 11200.0 10.05
2020-11-19 10.17 10.17 10.17 10.17 200.0 10.17
2020-11-18 10.17 10.09 10.09 10.14 2800.0 10.14
2020-11-17 10.16 10.05 10.11 10.05 7800.0 10.05
2020-11-16 10.16 10.07 10.15 10.1 17900.0 10.1
2020-11-13 10.15 10.0 10.09 10.15 52200.0 10.15
2020-11-12 10.02 10.02 10.02 10.02 1000.0 10.02
2020-11-11 10.05 10.0 10.0 10.01 47800.0 10.01
2020-11-10 10.01 10.0 10.01 10.0 44100.0 10.0
2020-11-09 10.15 10.14 10.15 10.15 1500.0 10.15
2020-11-06 10.05 10.05 10.05 10.05 4900.0 10.05
2020-11-05 10.08 10.02 10.02 10.08 256400.0 10.08
2020-11-04 10.05 10.01 10.05 10.01 800.0 10.01
2020-11-03 10.01 10.01 10.01 10.01 0.0 10.01
2020-11-02 10.06 10.0 10.05 10.01 459800.0 10.01
2020-10-30 10.18 10.0 10.18 10.0 28100.0 10.0
2020-10-29 10.19 10.1 10.19 10.1 700.0 10.1
2020-10-28 10.5 10.14 10.5 10.14 1500.0 10.14
2020-10-27 10.16 10.15 10.16 10.16 1000.0 10.16
2020-10-26 10.1 10.1 10.1 10.1 800.0 10.1
2020-10-23 10.15 10.15 10.15 10.15 400.0 10.15
2020-10-22 10.11 10.05 10.11 10.05 38600.0 10.05
2020-10-21 10.2 10.0 10.2 10.0 23900.0 10.0
2020-10-20 10.51 10.0 10.51 10.13 1058200.0 10.13
2020-10-19 10.48 10.4 10.48 10.4 101300.0 10.4
2020-10-16 10.75 10.3 10.72 10.3 77500.0 10.3
2020-10-15 11.0 10.21 10.72 10.7 2625600.0 10.7
2020-10-14 11.14 11.14 11.14 11.14 100.0 11.14
2020-10-13 11.05 10.75 10.75 11.0 1200.0 11.0
2020-10-12 10.85 10.85 10.85 10.85 600.0 10.85
2020-10-09 10.95 10.75 10.95 10.8 900.0 10.8
2020-10-08 10.97 10.94 10.94 10.97 500.0 10.97
2020-10-07 11.0 11.0 11.0 11.0 900.0 11.0
2020-10-06 11.05 11.0 11.05 11.0 1400.0 11.0
2020-10-05 11.09 11.0 11.09 11.0 3500.0 11.0
2020-10-02 11.2 10.85 11.2 10.85 3500.0 10.85
2020-10-01 11.19 11.19 11.19 11.19 1600.0 11.19
2020-09-30 11.2 11.14 11.15 11.2 10300.0 11.2
2020-09-29 11.19 11.19 11.19 11.19 0.0 11.19
2020-09-28 11.19 10.9 10.9 11.19 800.0 11.19
2020-09-25 11.72 11.72 11.72 11.72 800.0 11.72
2020-09-24 10.51 10.51 10.51 10.51 700.0 10.51
2020-09-23 12.6 11.47 11.47 11.52 3900.0 11.52
2020-09-22 11.34 10.6 11.34 10.67 1300.0 10.67
2020-09-21 11.63 11.28 11.28 11.34 2000.0 11.34
2020-09-18 11.12 10.72 10.81 10.85 5900.0 10.85
2020-09-17 11.3 10.59 11.14 10.59 4100.0 10.59
2020-09-16 10.67 10.5 10.5 10.67 1900.0 10.67
2020-09-15 10.6 10.5 10.5 10.55 1100.0 10.55
2020-09-14 10.95 10.75 10.95 10.75 700.0 10.75
2020-09-11 10.89 10.89 10.89 10.89 1100.0 10.89
2020-09-10 10.5 10.5 10.5 10.5 4300.0 10.5
2020-09-09 10.45 10.45 10.45 10.45 0.0 10.45
2020-09-08 10.45 10.1 10.1 10.45 2300.0 10.45
2020-09-04 10.95 10.89 10.95 10.89 400.0 10.89
2020-09-03 10.55 10.55 10.55 10.55 400.0 10.55
2020-09-02 10.7 10.6 10.6 10.7 1500.0 10.7
2020-09-01 10.57 10.55 10.55 10.57 400.0 10.57
2020-08-31 11.0 11.0 11.0 11.0 0.0 11.0
2020-08-28 11.0 11.0 11.0 11.0 700.0 11.0
2020-08-27 11.0 10.4 10.4 11.0 11300.0 11.0
2020-08-26 10.62 10.31 10.32 10.55 18500.0 10.55
2020-08-25 10.57 10.31 10.49 10.31 56500.0 10.31
2020-08-24 10.73 10.3 10.3 10.36 8200.0 10.36
2020-08-21 10.5 10.3 10.45 10.3 28100.0 10.3
2020-08-20 10.69 10.37 10.37 10.39 32800.0 10.39
2020-08-19 10.82 10.3 10.38 10.34 13500.0 10.34
2020-08-18 10.75 10.3 10.57 10.3 4100.0 10.3
2020-08-17 10.9 10.37 10.37 10.5 7100.0 10.5
2020-08-14 10.99 10.43 10.92 10.44 56200.0 10.44
2020-08-13 10.62 10.25 10.3 10.54 49100.0 10.54
2020-08-12 10.48 10.16 10.26 10.3 267400.0 10.3