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
2021-02-09 19.75 17.26 19.65 18.0 2230700.0 18.0
2021-02-08 19.37 17.75 18.0 19.04 1913100.0 19.04
2021-02-05 17.75 16.7 17.36 17.55 835700.0 17.55
2021-02-04 18.35 17.01 17.82 17.02 889100.0 17.02
2021-02-03 18.37 17.11 17.48 17.95 956300.0 17.95
2021-02-02 17.68 16.6 17.35 17.28 1235700.0 17.28
2021-02-01 17.79 14.8 15.17 16.8 3418400.0 16.8
2021-01-29 15.43 13.6 14.77 14.74 1016900.0 14.74
2021-01-28 15.15 14.11 14.75 14.97 1050700.0 14.97
2021-01-27 15.75 14.1 15.75 14.6 1719300.0 14.6
2021-01-26 16.96 15.84 16.36 16.27 799100.0 16.27
2021-01-25 17.2 15.5 16.75 16.3 1693300.0 16.3
2021-01-22 16.99 16.11 16.51 16.3 914200.0 16.3
2021-01-21 17.35 16.55 17.2 16.85 745600.0 16.85
2021-01-20 18.65 16.85 18.5 17.57 845700.0 17.57
2021-01-19 18.09 17.25 18.0 17.79 1231600.0 17.79
2021-01-15 18.0 16.08 17.02 17.65 1512700.0 17.65
2021-01-14 17.88 16.31 16.4 17.68 1757900.0 17.68
2021-01-13 16.89 15.87 16.17 16.3 864400.0 16.3
2021-01-12 17.06 15.62 16.47 16.02 1308100.0 16.02
2021-01-11 16.5 15.8 16.5 16.34 578500.0 16.34
2021-01-08 16.9 15.55 16.01 16.46 998300.0 16.46
2021-01-07 16.6 14.67 15.09 16.49 1948500.0 16.49
2021-01-06 15.61 13.75 14.12 14.89 1587100.0 14.89
2021-01-05 14.8 14.05 14.52 14.25 827200.0 14.25
2021-01-04 15.48 14.19 15.4 14.24 1631200.0 14.24
2020-12-31 15.58 14.81 15.24 15.55 545400.0 15.55
2020-12-30 15.43 14.5 14.83 15.43 833500.0 15.43
2020-12-29 15.24 14.06 15.2 14.83 1270700.0 14.83
2020-12-28 16.0 14.8 15.84 15.12 900600.0 15.12
2020-12-24 16.14 15.12 15.95 15.3 842900.0 15.3
2020-12-23 16.39 15.02 15.15 16.1 1269000.0 16.1
2020-12-22 16.0 14.32 15.96 15.2 2418900.0 15.2
2020-12-21 15.71 13.75 14.03 15.71 2633100.0 15.71
2020-12-18 14.32 13.22 13.25 14.11 2945800.0 14.11
2020-12-17 13.48 12.8 13.2 13.22 1520300.0 13.22
2020-12-16 13.06 12.61 12.75 13.0 1212100.0 13.0
2020-12-15 13.79 12.71 13.25 12.85 2085200.0 12.85
2020-12-14 13.6 12.53 12.7 13.08 3034000.0 13.08
2020-12-11 13.0 12.22 13.0 12.5 2163100.0 12.5
2020-12-10 13.31 12.13 12.25 12.83 2078400.0 12.83
2020-12-09 12.89 11.93 12.85 12.37 1811200.0 12.37
2020-12-08 13.48 12.25 13.0 12.73 2445400.0 12.73
2020-12-07 13.5 12.4 12.69 12.72 2309800.0 12.72
2020-12-04 13.0 12.26 12.7 12.7 1319200.0 12.7
2020-12-03 12.67 12.03 12.24 12.35 1140300.0 12.35
2020-12-02 12.1 11.3 11.76 12.0 1149500.0 12.0
2020-12-01 13.1 11.8 12.85 12.01 2012500.0 12.01
2020-11-30 13.87 12.72 13.8 12.8 3043900.0 12.8
2020-11-27 14.0 12.81 13.74 13.61 2895300.0 13.61
2020-11-25 14.79 11.73 12.44 13.49 8194000.0 13.49
2020-11-24 12.58 10.8 11.49 11.19 6318500.0 11.19
2020-11-23 9.75 9.75 9.75 9.75 0.0 9.75
2020-11-20 9.75 9.75 9.75 9.75 0.0 9.75
2020-11-19 9.75 9.75 9.75 9.75 0.0 9.75
2020-11-18 9.75 9.75 9.75 9.75 0.0 9.75
2020-11-17 9.75 9.75 9.75 9.75 0.0 9.75
2020-11-16 9.75 9.75 9.75 9.75 0.0 9.75
2020-11-13 9.75 9.75 9.75 9.75 0.0 9.75
2020-11-12 9.75 9.75 9.75 9.75 0.0 9.75
2020-11-11 9.75 9.75 9.75 9.75 0.0 9.75
2020-11-10 9.75 9.75 9.75 9.75 0.0 9.75
2020-11-09 9.75 9.75 9.75 9.75 1000.0 9.75