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
2021-02-04 6.46 6.04 6.05 6.15 55600.0 6.15
2021-02-03 6.24 5.85 5.93 6.01 16600.0 6.01
2021-02-02 6.5 5.76 6.5 6.0 25500.0 6.0
2021-02-01 6.65 6.1 6.32 6.4 95600.0 6.4
2021-01-29 6.7 5.94 5.94 6.31 231200.0 6.31
2021-01-28 6.15 5.61 6.09 6.03 14100.0 6.03
2021-01-27 6.17 5.28 5.58 6.09 94100.0 6.09
2021-01-26 6.12 5.68 5.9 5.77 16900.0 5.77
2021-01-25 6.33 5.8 6.0 5.9 46300.0 5.9
2021-01-22 6.65 5.74 6.38 5.88 124600.0 5.88
2021-01-21 6.89 6.31 6.52 6.39 130000.0 6.39
2021-01-20 6.52 6.27 6.37 6.52 9800.0 6.52
2021-01-19 6.77 6.21 6.7 6.36 116000.0 6.36
2021-01-15 6.95 6.23 6.49 6.7 145300.0 6.7
2021-01-14 6.72 6.31 6.66 6.33 88800.0 6.33
2021-01-13 6.95 6.3 6.43 6.75 80500.0 6.75
2021-01-12 6.5 5.92 6.1 6.2 150900.0 6.2
2021-01-11 6.2 5.35 5.77 6.1 54700.0 6.1
2021-01-08 6.18 5.85 6.15 5.87 59800.0 5.87
2021-01-07 6.5 6.06 6.26 6.15 44300.0 6.15
2021-01-06 6.75 5.91 5.95 6.09 171400.0 6.09
2021-01-05 6.25 5.85 6.0 6.0 52100.0 6.0
2021-01-04 6.1 5.66 6.0 5.89 30100.0 5.89
2020-12-31 6.35 5.55 5.55 5.98 219400.0 5.98
2020-12-30 6.0 5.35 5.35 5.56 38100.0 5.56
2020-12-29 5.64 5.28 5.5 5.45 55900.0 5.45
2020-12-28 5.82 5.38 5.38 5.69 66700.0 5.69
2020-12-24 5.55 5.18 5.43 5.26 29600.0 5.26
2020-12-23 5.74 5.27 5.4 5.59 47100.0 5.59
2020-12-22 6.0 5.38 5.92 5.4 69900.0 5.4
2020-12-21 5.93 5.1 5.25 5.93 84800.0 5.93
2020-12-18 6.36 5.39 6.01 5.8 409600.0 5.8
2020-12-17 7.5 5.46 5.84 5.94 938000.0 5.94
2020-12-16 6.3 4.63 4.64 5.74 715800.0 5.74
2020-12-15 5.02 4.6 5.0 4.61 60100.0 4.61
2020-12-14 5.25 5.0 5.08 5.0 18300.0 5.0
2020-12-11 5.24 5.07 5.09 5.07 21900.0 5.07
2020-12-10 5.27 5.07 5.23 5.12 26200.0 5.12
2020-12-09 5.65 5.15 5.45 5.39 58900.0 5.39
2020-12-08 5.54 5.4 5.5 5.45 20100.0 5.45
2020-12-07 5.71 5.4 5.4 5.5 65100.0 5.5
2020-12-04 5.72 5.42 5.56 5.46 109200.0 5.46
2020-12-03 5.76 5.45 5.55 5.52 106400.0 5.52
2020-12-02 6.2 5.52 5.81 5.65 162500.0 5.65
2020-12-01 6.48 5.81 6.27 5.92 117600.0 5.92
2020-11-30 6.38 5.52 5.6 6.09 257000.0 6.09
2020-11-27 6.2 5.5 6.0 5.55 282400.0 5.55
2020-11-25 7.0 6.1 7.0 6.1 998300.0 6.1