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 21.48 19.15 21.48 20.0 8900.0 20.0
2021-02-08 21.33 19.29 20.03 20.92 5500.0 20.92
2021-02-05 19.5 18.55 19.0 19.21 4200.0 19.21
2021-02-04 20.14 18.78 19.94 20.14 4500.0 20.14
2021-02-03 20.78 18.77 18.77 19.93 12100.0 19.93
2021-02-02 19.25 18.42 19.17 18.76 10500.0 18.76
2021-02-01 19.17 15.81 15.81 18.21 16800.0 18.21
2021-01-29 17.07 14.96 17.07 15.79 6300.0 15.79
2021-01-28 16.3 14.34 14.34 15.99 11900.0 15.99
2021-01-27 17.0 15.02 16.73 15.29 7000.0 15.29
2021-01-26 18.0 17.25 18.0 17.89 2700.0 17.89
2021-01-25 18.6 17.0 18.0 17.53 16700.0 17.53
2021-01-22 18.77 17.7 17.72 17.7 1100.0 17.7
2021-01-21 18.52 18.1 18.46 18.25 6600.0 18.25
2021-01-20 20.0 18.45 20.0 18.9 2100.0 18.9
2021-01-19 19.69 18.75 18.75 19.18 5000.0 19.18
2021-01-15 19.54 17.67 17.8 19.44 5000.0 19.44
2021-01-14 19.18 17.06 17.06 18.67 16600.0 18.67
2021-01-13 17.7 16.6 16.88 17.5 6400.0 17.5
2021-01-12 18.31 17.0 17.3 17.01 11500.0 17.01
2021-01-11 17.92 17.16 17.59 17.5 6800.0 17.5
2021-01-08 18.51 16.96 17.33 17.95 18900.0 17.95
2021-01-07 17.85 15.9 16.2 17.85 15600.0 17.85
2021-01-06 16.75 15.34 15.4 15.75 5400.0 15.75
2021-01-05 15.55 14.16 14.16 14.95 10900.0 14.95
2021-01-04 16.19 15.21 16.18 15.21 11800.0 15.21
2020-12-31 17.19 15.03 16.2 16.26 18100.0 16.26
2020-12-30 16.79 15.95 16.01 16.79 17200.0 16.79
2020-12-29 16.0 15.14 15.59 15.75 12900.0 15.75
2020-12-28 17.06 15.75 16.43 16.09 10200.0 16.09
2020-12-24 17.49 16.89 16.92 17.3 2700.0 17.3
2020-12-23 17.63 16.61 16.61 16.96 42700.0 16.96
2020-12-22 18.2 15.59 18.2 16.22 38500.0 16.22
2020-12-21 16.78 14.76 15.77 16.45 63500.0 16.45
2020-12-18 15.32 14.44 14.44 14.9 6100.0 14.9
2020-12-17 14.5 13.54 13.59 14.44 62700.0 14.44
2020-12-16 14.05 13.55 14.0 13.9 11300.0 13.9
2020-12-15 14.67 13.78 14.37 13.97 8300.0 13.97
2020-12-14 15.0 13.6 13.77 14.48 111000.0 14.48
2020-12-11 13.91 13.2 13.76 13.51 38200.0 13.51
2020-12-10 14.25 13.57 13.91 13.57 57900.0 13.57
2020-12-09 14.0 12.99 14.0 13.19 41700.0 13.19
2020-12-08 14.35 13.25 13.29 13.36 54800.0 13.36
2020-12-07 14.5 13.02 13.65 13.2 51000.0 13.2
2020-12-04 13.89 13.25 13.82 13.38 49400.0 13.38
2020-12-03 14.13 12.13 13.0 13.21 14900.0 13.21
2020-12-02 12.92 12.25 12.72 12.92 51000.0 12.92
2020-12-01 14.0 12.66 14.0 12.87 178600.0 12.87
2020-11-30 14.82 13.75 14.75 13.8 62500.0 13.8
2020-11-27 14.86 13.6 14.5 14.56 71400.0 14.56
2020-11-25 15.19 12.39 13.0 13.9 1169700.0 13.9
2020-11-24 12.12 11.15 12.05 11.5 2669500.0 11.5
2020-11-23 10.2 10.2 10.2 10.2 300.0 10.2
2020-11-20 10.16 10.16 10.16 10.16 200.0 10.16
2020-11-19 10.6 10.14 10.6 10.15 40000.0 10.15
2020-11-18 10.17 10.15 10.15 10.15 300.0 10.15
2020-11-17 10.13 10.13 10.13 10.13 1000.0 10.13
2020-11-16 10.14 10.13 10.14 10.13 400.0 10.13
2020-11-13 10.15 10.15 10.15 10.15 39200.0 10.15
2020-11-12 10.4 10.11 10.12 10.4 400.0 10.4
2020-11-11 10.13 10.12 10.13 10.12 200.0 10.12
2020-11-10 10.16 10.11 10.16 10.13 1000.0 10.13
2020-11-09 10.12 10.12 10.12 10.12 100.0 10.12
2020-11-06 10.36 10.36 10.36 10.36 0.0 10.36
2020-11-05 10.36 10.12 10.12 10.36 400.0 10.36
2020-11-04 10.15 10.15 10.15 10.15 200.0 10.15
2020-11-03 10.47 10.47 10.47 10.47 100.0 10.47
2020-11-02 10.11 10.11 10.11 10.11 0.0 10.11
2020-10-30 10.13 10.1 10.1 10.11 1700.0 10.11
2020-10-29 10.13 10.13 10.13 10.13 200.0 10.13
2020-10-28 10.13 10.11 10.11 10.12 2200.0 10.12
2020-10-27 10.3 10.1 10.3 10.1 300.0 10.1
2020-10-26 10.26 10.11 10.14 10.11 5600.0 10.11
2020-10-23 10.28 10.15 10.15 10.19 2700.0 10.19
2020-10-22 10.14 10.11 10.13 10.11 5200.0 10.11
2020-10-21 10.13 10.13 10.13 10.13 200.0 10.13
2020-10-20 10.23 10.15 10.15 10.21 2100.0 10.21
2020-10-19 10.22 10.13 10.22 10.13 200.0 10.13
2020-10-16 10.21 10.11 10.21 10.12 1300.0 10.12
2020-10-15 10.38 10.3 10.33 10.36 1500.0 10.36
2020-10-14 10.5 10.5 10.5 10.5 500.0 10.5
2020-10-13 10.53 10.2 10.53 10.2 600.0 10.2
2020-10-12 11.15 10.4 11.05 10.4 9200.0 10.4
2020-10-09 10.12 10.12 10.12 10.12 200.0 10.12
2020-10-08 10.12 10.12 10.12 10.12 2500.0 10.12
2020-10-07 10.14 10.12 10.13 10.12 1200.0 10.12
2020-10-06 10.16 10.1 10.1 10.12 3700.0 10.12
2020-10-05 10.11 10.11 10.11 10.11 1400.0 10.11
2020-10-02 10.22 10.1 10.22 10.11 411600.0 10.11
2020-10-01 10.5 10.21 10.5 10.21 36700.0 10.21
2020-09-30 10.59 10.35 10.4 10.36 900.0 10.36
2020-09-29 10.65 10.4 10.62 10.5 1600.0 10.5
2020-09-28 10.7 10.45 10.5 10.7 500.0 10.7
2020-09-25 10.9 10.9 10.9 10.9 0.0 10.9
2020-09-24 10.9 10.9 10.9 10.9 0.0 10.9
2020-09-23 10.9 10.9 10.9 10.9 0.0 10.9
2020-09-22 11.22 10.45 10.45 10.9 64000.0 10.9
2020-09-21 10.73 10.5 10.73 10.65 10700.0 10.65
2020-09-18 11.14 10.5 11.14 10.65 3400.0 10.65
2020-09-17 10.41 10.33 10.33 10.41 3400.0 10.41
2020-09-16 10.6 10.51 10.55 10.51 35300.0 10.51
2020-09-15 11.02 10.55 10.55 10.68 1000.0 10.68
2020-09-14 10.67 10.39 10.46 10.6 3200.0 10.6
2020-09-11 10.95 10.5 10.95 10.67 3500.0 10.67
2020-09-10 10.4 10.34 10.37 10.34 2300.0 10.34
2020-09-09 11.0 10.26 10.49 10.26 2302500.0 10.26
2020-09-08 10.8 10.26 10.8 10.5 2800.0 10.5
2020-09-04 10.95 10.21 10.95 10.25 68800.0 10.25
2020-09-03 10.36 10.15 10.2 10.26 557000.0 10.26