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 22.9 22.9 22.9 22.9 0.0 22.9
2021-02-12 22.9 22.9 22.9 22.9 0.0 22.9
2021-02-11 22.9 22.9 22.9 22.9 0.0 22.9
2021-02-10 22.9 22.9 22.9 22.9 0.0 22.88
2021-02-09 22.9 22.9 22.9 22.9 100.0 22.88
2021-02-08 22.9 22.9 22.9 22.9 0.0 22.88
2021-02-05 22.9 22.85 22.85 22.9 1200.0 22.88
2021-02-04 22.8 22.8 22.8 22.8 0.0 22.78
2021-02-03 22.8 22.8 22.8 22.8 0.0 22.78
2021-02-02 22.8 22.8 22.8 22.8 0.0 22.78
2021-02-01 22.8 22.8 22.8 22.8 2700.0 22.78
2021-01-29 22.98 22.98 22.98 22.98 0.0 22.96
2021-01-28 23.03 22.98 23.03 22.98 600.0 22.96
2021-01-27 23.0 23.0 23.0 23.0 0.0 22.98
2021-01-26 23.0 23.0 23.0 23.0 0.0 22.98
2021-01-25 23.0 23.0 23.0 23.0 0.0 22.98
2021-01-22 23.0 23.0 23.0 23.0 0.0 22.98
2021-01-21 23.0 23.0 23.0 23.0 0.0 22.98
2021-01-20 23.0 23.0 23.0 23.0 0.0 22.98
2021-01-19 23.0 23.0 23.0 23.0 0.0 22.98
2021-01-15 23.0 23.0 23.0 23.0 0.0 22.98
2021-01-14 23.0 23.0 23.0 23.0 0.0 22.98
2021-01-13 23.0 23.0 23.0 23.0 0.0 22.98
2021-01-12 23.05 23.0 23.0 23.0 600.0 22.97
2021-01-11 22.81 22.81 22.81 22.81 0.0 22.78
2021-01-08 22.81 22.81 22.81 22.81 300.0 22.78
2021-01-07 22.8 22.8 22.8 22.8 0.0 22.77
2021-01-06 22.8 22.8 22.8 22.8 0.0 22.77
2021-01-05 22.8 22.8 22.8 22.8 0.0 22.77
2021-01-04 22.8 22.8 22.8 22.8 0.0 22.77
2020-12-31 22.8 22.8 22.8 22.8 0.0 22.77
2020-12-30 22.8 22.8 22.8 22.8 0.0 22.77
2020-12-29 22.8 22.8 22.8 22.8 0.0 22.77
2020-12-28 22.8 22.8 22.8 22.8 0.0 22.77
2020-12-24 22.8 22.8 22.8 22.8 0.0 22.77
2020-12-23 22.8 22.75 22.75 22.8 1100.0 22.77
2020-12-22 22.82 22.8 22.82 22.8 300.0 22.77
2020-12-21 23.95 22.75 23.95 22.75 500.0 22.72
2020-12-18 23.9 23.9 23.9 23.9 0.0 23.86
2020-12-17 23.9 23.9 23.9 23.9 0.0 23.86
2020-12-16 23.9 23.9 23.9 23.9 200.0 23.86
2020-12-15 23.26 23.26 23.26 23.26 0.0 23.23
2020-12-14 23.26 23.26 23.26 23.26 0.0 23.23
2020-12-11 23.26 23.26 23.26 23.26 0.0 23.23
2020-12-10 23.26 23.26 23.26 23.26 0.0 23.23
2020-12-09 23.26 23.26 23.26 23.26 0.0 23.23
2020-12-08 23.87 23.26 23.85 23.26 1700.0 23.23
2020-12-07 23.41 23.41 23.41 23.41 0.0 23.38
2020-12-04 23.41 23.41 23.41 23.41 0.0 23.38
2020-12-03 23.41 23.41 23.41 23.41 0.0 23.38
2020-12-02 23.41 23.41 23.41 23.41 0.0 23.38
2020-12-01 23.41 23.41 23.41 23.41 0.0 23.38
2020-11-30 23.41 23.41 23.41 23.41 0.0 23.38
2020-11-27 23.41 23.41 23.41 23.41 0.0 23.38
2020-11-25 23.41 23.2 23.2 23.41 1700.0 23.38
2020-11-24 22.9 22.9 22.9 22.9 0.0 22.87
2020-11-23 22.9 22.9 22.9 22.9 0.0 22.87
2020-11-20 22.9 22.9 22.9 22.9 1000.0 22.87
2020-11-19 22.5 22.5 22.5 22.5 0.0 22.47
2020-11-18 22.5 22.5 22.5 22.5 0.0 22.47
2020-11-17 22.5 22.5 22.5 22.5 100.0 22.47
2020-11-16 22.3 22.3 22.3 22.3 0.0 22.27
2020-11-13 22.3 22.3 22.3 22.3 0.0 22.27
2020-11-12 22.3 22.3 22.3 22.3 600.0 22.27
2020-11-11 22.95 22.95 22.95 22.95 0.0 22.9
2020-11-10 22.95 22.95 22.95 22.95 0.0 22.9
2020-11-09 22.95 22.95 22.95 22.95 200.0 22.9
2020-11-06 22.13 22.13 22.13 22.13 200.0 22.08
2020-11-05 22.11 22.11 22.11 22.11 300.0 22.06
2020-11-04 22.85 22.85 22.85 22.85 0.0 22.8
2020-11-03 22.86 22.0 22.05 22.85 1000.0 22.8
2020-11-02 22.05 22.05 22.05 22.05 0.0 22.0
2020-10-30 22.05 22.05 22.05 22.05 0.0 22.0
2020-10-29 22.05 22.05 22.05 22.05 200.0 22.0
2020-10-28 23.0 22.97 22.97 23.0 400.0 22.95
2020-10-27 22.5 22.5 22.5 22.5 0.0 22.45
2020-10-26 22.5 22.5 22.5 22.5 0.0 22.45
2020-10-23 22.5 22.5 22.5 22.5 0.0 22.45
2020-10-22 22.5 22.5 22.5 22.5 0.0 22.45
2020-10-21 22.5 22.5 22.5 22.5 0.0 22.45
2020-10-20 22.5 21.53 22.2 22.5 1500.0 22.45
2020-10-19 22.0 22.0 22.0 22.0 0.0 21.95
2020-10-16 22.0 22.0 22.0 22.0 0.0 21.95
2020-10-15 22.0 22.0 22.0 22.0 0.0 21.95
2020-10-14 22.0 22.0 22.0 22.0 0.0 21.95
2020-10-13 22.0 22.0 22.0 22.0 200.0 21.95
2020-10-12 22.35 22.35 22.35 22.35 0.0 22.28
2020-10-09 22.35 22.35 22.35 22.35 100.0 22.28
2020-10-08 22.37 22.37 22.37 22.37 0.0 22.3
2020-10-07 22.52 22.37 22.52 22.37 1300.0 22.3
2020-10-06 22.97 22.97 22.97 22.97 0.0 22.9
2020-10-05 22.97 22.97 22.97 22.97 0.0 22.9
2020-10-02 22.97 22.5 22.5 22.97 1100.0 22.9
2020-10-01 22.3 22.3 22.3 22.3 400.0 22.23
2020-09-30 23.0 22.5 22.5 23.0 500.0 22.93
2020-09-29 22.0 22.0 22.0 22.0 0.0 21.93
2020-09-28 22.0 22.0 22.0 22.0 0.0 21.93
2020-09-25 22.0 22.0 22.0 22.0 0.0 21.93
2020-09-24 22.0 22.0 22.0 22.0 0.0 21.93
2020-09-23 22.0 22.0 22.0 22.0 0.0 21.93
2020-09-22 22.0 22.0 22.0 22.0 0.0 21.93
2020-09-21 22.0 22.0 22.0 22.0 0.0 21.93
2020-09-18 22.01 22.0 22.01 22.0 400.0 21.93
2020-09-17 23.01 23.0 23.0 23.01 300.0 22.94
2020-09-16 21.79 21.79 21.79 21.79 0.0 21.73
2020-09-15 21.79 21.79 21.79 21.79 0.0 21.73
2020-09-14 21.77 21.77 21.77 21.77 0.0 21.71
2020-09-11 21.79 21.79 21.79 21.79 0.0 21.73
2020-09-10 21.79 21.79 21.79 21.79 0.0 21.71
2020-09-09 21.79 21.79 21.79 21.79 0.0 21.71
2020-09-08 21.79 21.79 21.79 21.79 0.0 21.71
2020-09-04 21.79 21.79 21.79 21.79 0.0 21.71
2020-09-03 21.79 21.79 21.79 21.79 0.0 21.71
2020-09-02 21.79 21.79 21.79 21.79 0.0 21.71
2020-09-01 21.79 21.79 21.79 21.79 0.0 21.71
2020-08-31 21.83 21.79 21.83 21.79 200.0 21.71
2020-08-28 22.09 22.09 22.09 22.09 200.0 22.01
2020-08-27 23.5 23.5 23.5 23.5 1100.0 23.41
2020-08-26 23.75 23.7 23.75 23.75 1400.0 23.66
2020-08-25 23.75 23.73 23.75 23.75 700.0 23.66
2020-08-24 23.76 23.76 23.76 23.76 0.0 23.67
2020-08-21 24.04 23.76 24.04 23.76 900.0 23.67
2020-08-20 24.75 22.46 22.5 24.75 1200.0 24.66
2020-08-19 22.5 22.5 22.5 22.5 100.0 22.42
2020-08-18 22.5 22.0 22.0 22.5 200.0 22.42
2020-08-17 22.5 22.5 22.5 22.5 100.0 22.42
2020-08-14 22.5 22.5 22.5 22.5 100.0 22.42
2020-08-13 22.5 22.5 22.5 22.5 100.0 22.42
2020-08-12 22.5 22.5 22.5 22.5 200.0 22.4
2020-08-11 22.0 22.0 22.0 22.0 600.0 21.9
2020-08-10 21.8 21.8 21.8 21.8 0.0 21.7
2020-08-07 21.8 21.8 21.8 21.8 400.0 21.7
2020-08-06 21.8 21.8 21.8 21.8 1200.0 21.7
2020-08-05 21.78 21.78 21.78 21.78 0.0 21.68
2020-08-04 21.78 21.25 21.25 21.78 300.0 21.68
2020-08-03 21.69 21.25 21.69 21.25 1400.0 21.15
2020-07-31 21.5 21.5 21.5 21.5 7300.0 21.4
2020-07-30 21.5 21.0 21.45 21.5 5200.0 21.4
2020-07-29 22.1 21.25 21.27 21.25 1700.0 21.15
2020-07-28 21.3 21.27 21.3 21.27 600.0 21.17
2020-07-27 21.25 21.25 21.25 21.25 0.0 21.15
2020-07-24 21.25 21.25 21.25 21.25 0.0 21.15
2020-07-23 21.25 21.25 21.25 21.25 200.0 21.15
2020-07-22 22.5 22.0 22.5 22.0 1700.0 21.9
2020-07-21 23.0 22.6 23.0 22.6 300.0 22.5
2020-07-20 22.5 22.5 22.5 22.5 0.0 22.4
2020-07-17 22.5 22.5 22.5 22.5 0.0 22.4
2020-07-16 22.5 22.5 22.5 22.5 0.0 22.4
2020-07-15 22.5 22.5 22.5 22.5 0.0 22.4
2020-07-14 22.5 22.3 22.3 22.5 300.0 22.4
2020-07-13 22.88 22.88 22.88 22.88 0.0 22.78
2020-07-10 22.88 22.88 22.88 22.88 0.0 22.78
2020-07-09 22.88 22.88 22.88 22.88 0.0 22.78
2020-07-08 22.88 22.86 22.86 22.88 500.0 22.78
2020-07-07 21.95 21.95 21.95 21.95 0.0 21.85
2020-07-06 21.95 21.95 21.95 21.95 0.0 21.85
2020-07-02 21.95 21.95 21.95 21.95 0.0 21.85
2020-07-01 21.95 21.95 21.95 21.95 0.0 21.85
2020-06-30 21.95 21.95 21.95 21.95 0.0 21.85
2020-06-29 21.95 21.95 21.95 21.95 0.0 21.85
2020-06-26 21.95 21.95 21.95 21.95 0.0 21.85
2020-06-25 21.95 21.95 21.95 21.95 0.0 21.85
2020-06-24 21.95 21.95 21.95 21.95 0.0 21.85
2020-06-23 21.95 21.95 21.95 21.95 0.0 21.85
2020-06-22 21.95 21.95 21.95 21.95 0.0 21.85
2020-06-19 21.95 21.85 21.9 21.95 500.0 21.85
2020-06-18 21.87 21.85 21.85 21.87 700.0 21.77
2020-06-17 22.15 22.15 22.15 22.15 0.0 22.05
2020-06-16 22.46 22.13 22.13 22.15 500.0 22.05
2020-06-15 23.03 19.84 22.04 22.84 1700.0 22.74
2020-06-12 22.24 22.24 22.24 22.24 0.0 22.14
2020-06-11 22.24 22.24 22.24 22.24 0.0 22.14
2020-06-10 22.24 22.24 22.24 22.24 0.0 22.14
2020-06-09 22.24 22.24 22.24 22.24 0.0 22.14
2020-06-08 22.24 22.24 22.24 22.24 0.0 22.14
2020-06-05 22.24 22.24 22.24 22.24 0.0 22.14
2020-06-04 22.24 22.24 22.24 22.24 0.0 22.14
2020-06-03 22.24 22.24 22.24 22.24 0.0 22.14
2020-06-02 22.24 22.24 22.24 22.24 0.0 22.14
2020-06-01 22.24 22.24 22.24 22.24 0.0 22.14
2020-05-29 22.24 22.24 22.24 22.24 0.0 22.14
2020-05-28 22.24 22.24 22.24 22.24 0.0 22.14
2020-05-27 22.24 22.24 22.24 22.24 0.0 22.14
2020-05-26 22.24 22.24 22.24 22.24 0.0 22.14
2020-05-22 22.24 22.24 22.24 22.24 0.0 22.14
2020-05-21 22.5 22.24 22.5 22.24 300.0 22.14
2020-05-20 22.5 22.5 22.5 22.5 0.0 22.4
2020-05-19 22.5 22.5 22.5 22.5 0.0 22.4
2020-05-18 22.5 22.5 22.5 22.5 400.0 22.4
2020-05-15 22.24 22.24 22.24 22.24 0.0 22.14
2020-05-14 22.24 22.24 22.24 22.24 0.0 22.14
2020-05-13 22.24 22.24 22.24 22.24 0.0 22.14
2020-05-12 22.24 22.24 22.24 22.24 0.0 22.12
2020-05-11 22.24 22.24 22.24 22.24 300.0 22.12
2020-05-08 22.3 22.3 22.3 22.3 0.0 22.18
2020-05-07 22.3 22.3 22.3 22.3 0.0 22.18
2020-05-06 22.3 22.3 22.3 22.3 0.0 22.18
2020-05-05 22.3 22.3 22.3 22.3 0.0 22.18
2020-05-04 22.3 22.3 22.3 22.3 100.0 22.18
2020-05-01 22.7 22.7 22.7 22.7 0.0 22.58
2020-04-30 22.7 22.7 22.7 22.7 200.0 22.58
2020-04-29 22.47 22.47 22.47 22.47 0.0 22.35
2020-04-28 22.47 22.47 22.47 22.47 0.0 22.35
2020-04-27 22.47 22.47 22.47 22.47 0.0 22.35
2020-04-24 22.47 22.47 22.47 22.47 0.0 22.35
2020-04-23 22.47 22.47 22.47 22.47 0.0 22.35
2020-04-22 22.47 22.47 22.47 22.47 0.0 22.35
2020-04-21 22.7 22.4 22.7 22.47 2200.0 22.35
2020-04-20 22.7 22.7 22.7 22.7 0.0 22.58
2020-04-17 22.7 22.7 22.7 22.7 0.0 22.58
2020-04-16 22.7 22.7 22.7 22.7 100.0 22.58
2020-04-15 22.8 22.8 22.8 22.8 100.0 22.68
2020-04-14 21.75 21.75 21.75 21.75 0.0 21.63
2020-04-13 21.75 21.75 21.75 21.75 0.0 21.63
2020-04-09 21.75 21.75 21.75 21.75 0.0 21.63
2020-04-08 21.75 21.75 21.75 21.75 0.0 21.63
2020-04-07 21.75 21.75 21.75 21.75 0.0 21.63
2020-04-06 21.75 21.75 21.75 21.75 0.0 21.63
2020-04-03 21.75 21.75 21.75 21.75 500.0 21.63
2020-04-02 21.75 21.75 21.75 21.75 1000.0 21.63
2020-04-01 22.15 22.15 22.15 22.15 0.0 22.03
2020-03-31 22.15 22.15 22.15 22.15 0.0 22.03
2020-03-30 22.15 22.15 22.15 22.15 600.0 22.03
2020-03-27 22.31 22.15 22.31 22.15 3700.0 22.03
2020-03-26 22.4 22.4 22.4 22.4 0.0 22.28
2020-03-25 22.4 22.4 22.4 22.4 0.0 22.28
2020-03-24 22.4 22.4 22.4 22.4 0.0 22.28
2020-03-23 22.4 22.4 22.4 22.4 3100.0 22.28
2020-03-20 22.73 22.73 22.73 22.73 0.0 22.61
2020-03-19 22.73 22.65 22.7 22.73 500.0 22.61
2020-03-18 22.7 22.7 22.7 22.7 0.0 22.58
2020-03-17 22.75 22.7 22.75 22.7 2400.0 22.58
2020-03-16 22.9 22.9 22.9 22.9 400.0 22.78
2020-03-13 23.25 23.25 23.25 23.25 0.0 23.13
2020-03-12 23.25 23.25 23.25 23.25 200.0 23.13
2020-03-11 23.32 23.32 23.32 23.32 500.0 23.15
2020-03-10 22.95 22.95 22.95 22.95 0.0 22.78
2020-03-09 23.02 22.95 23.02 22.95 500.0 22.78
2020-03-06 23.78 23.78 23.78 23.78 0.0 23.61
2020-03-05 23.78 23.78 23.78 23.78 0.0 23.61
2020-03-04 23.78 23.78 23.78 23.78 0.0 23.61
2020-03-03 23.78 23.78 23.78 23.78 0.0 23.61
2020-03-02 23.78 23.78 23.78 23.78 0.0 23.61
2020-02-28 23.78 23.78 23.78 23.78 0.0 23.61
2020-02-27 23.78 23.78 23.78 23.78 100.0 23.61
2020-02-26 23.4 23.4 23.4 23.4 0.0 23.23
2020-02-25 23.4 23.4 23.4 23.4 0.0 23.23
2020-02-24 23.4 23.4 23.4 23.4 800.0 23.23
2020-02-21 23.43 23.4 23.43 23.4 800.0 23.23
2020-02-20 23.3 23.25 23.25 23.3 900.0 23.13
2020-02-19 23.3 23.3 23.3 23.3 400.0 23.13
2020-02-18 23.0 23.0 23.0 23.0 100.0 22.83