IHS Markit Ltd. Common Sharesのデータ

IHS Markit Ltd. Common Sharesの基本情報

名前 IHS Markit Ltd. Common Shares
ティッカー INFO
国 Bermuda
上場年 1996.0
セクター Technology

IHS Markit Ltd. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 93.97 92.59 93.62 93.1 2447700.0 93.1
2021-02-12 93.74 92.6 93.0 93.59 1882500.0 93.59
2021-02-11 93.41 91.35 91.35 93.18 2630200.0 93.18
2021-02-10 92.47 90.89 91.84 91.47 3295200.0 91.47
2021-02-09 92.84 89.65 90.02 91.2 5640900.0 91.2
2021-02-08 89.65 88.87 89.25 89.42 1737800.0 89.42
2021-02-05 90.74 89.12 90.32 89.32 1507300.0 89.32
2021-02-04 90.14 88.75 88.75 89.96 1949900.0 89.96
2021-02-03 90.46 88.85 90.1 88.99 3433100.0 88.99
2021-02-02 91.29 88.75 88.95 90.61 4266400.0 90.61
2021-02-01 89.0 87.59 88.0 88.35 3704600.0 88.35
2021-01-29 87.95 85.88 87.37 87.08 3769500.0 87.08
2021-01-28 89.46 85.55 85.77 87.8 3564900.0 87.8
2021-01-27 89.59 83.93 87.55 85.16 4062400.0 84.96
2021-01-26 88.95 87.33 87.66 88.39 2917600.0 88.18
2021-01-25 88.63 86.86 88.3 87.6 2668200.0 87.39
2021-01-22 89.44 88.08 88.65 88.09 2536400.0 87.88
2021-01-21 89.64 88.2 89.08 88.68 3327200.0 88.47
2021-01-20 90.43 87.59 87.72 89.7 3419600.0 89.49
2021-01-19 87.92 85.23 85.51 87.49 3383200.0 87.28
2021-01-15 85.75 83.26 83.34 85.51 4327200.0 85.31
2021-01-14 86.64 83.89 85.72 83.9 3080600.0 83.7
2021-01-13 86.94 84.96 86.3 85.45 5132800.0 85.25
2021-01-12 87.83 86.04 87.6 86.78 5339700.0 86.58
2021-01-11 90.02 87.51 89.86 87.65 2835700.0 87.44
2021-01-08 91.13 89.07 90.95 90.05 2382400.0 89.84
2021-01-07 91.52 89.58 90.7 90.88 2842200.0 90.67
2021-01-06 90.97 88.75 89.33 90.26 2560800.0 90.05
2021-01-05 91.77 88.8 90.28 89.81 2730700.0 89.6
2021-01-04 92.3 90.04 90.2 90.91 4642000.0 90.7
2020-12-31 89.91 88.3 88.58 89.83 1671500.0 89.62
2020-12-30 88.64 87.73 87.73 88.52 3265100.0 88.31
2020-12-29 88.45 87.25 87.3 88.03 2334200.0 87.82
2020-12-28 87.14 86.11 86.93 86.94 2873000.0 86.74
2020-12-24 86.58 85.52 85.52 86.37 1775700.0 86.17
2020-12-23 88.26 85.52 87.42 85.6 2826900.0 85.4
2020-12-22 87.45 85.99 86.89 86.87 4677800.0 86.67
2020-12-21 87.32 84.98 86.79 87.19 5501100.0 86.99
2020-12-18 88.22 87.07 87.56 87.98 9100900.0 87.77
2020-12-17 88.36 86.84 88.15 87.68 7174300.0 87.47
2020-12-16 89.39 87.69 88.98 87.76 5404600.0 87.55
2020-12-15 89.8 88.87 89.76 89.0 4533700.0 88.79
2020-12-14 90.52 88.89 89.86 88.97 3697200.0 88.76
2020-12-11 90.54 89.02 89.03 89.33 3237300.0 89.12
2020-12-10 90.79 89.33 90.22 89.71 2567600.0 89.5
2020-12-09 92.43 89.34 92.13 90.27 3861400.0 90.06
2020-12-08 93.0 92.01 92.03 92.08 3819200.0 91.86
2020-12-07 93.81 91.97 93.1 92.82 2732200.0 92.6
2020-12-04 93.66 91.16 91.34 93.64 5718500.0 93.42
2020-12-03 93.0 90.4 92.63 90.61 4082100.0 90.4
2020-12-02 95.0 92.32 93.9 92.55 4638200.0 92.33
2020-12-01 99.4 93.41 98.83 93.6 5808500.0 93.38
2020-11-30 101.45 97.5 98.06 99.46 8716100.0 99.23
2020-11-27 93.06 92.15 92.46 92.58 608100.0 92.36
2020-11-25 93.92 91.97 93.7 92.3 1091000.0 92.08
2020-11-24 95.05 93.46 94.32 93.62 2245200.0 93.4
2020-11-23 93.98 92.19 92.73 93.66 2539500.0 93.44
2020-11-20 93.13 91.93 92.45 92.19 1800100.0 91.97
2020-11-19 92.8 90.7 91.11 92.45 1409400.0 92.23
2020-11-18 92.7 91.11 92.39 91.18 1518200.0 90.97
2020-11-17 92.67 91.08 91.79 92.29 1846900.0 92.07
2020-11-16 92.83 91.76 92.35 92.34 1176200.0 92.12
2020-11-13 91.79 90.16 90.57 91.67 1401900.0 91.45
2020-11-12 91.41 89.87 91.26 90.2 1593400.0 89.99
2020-11-11 92.36 91.25 91.95 91.48 1666500.0 91.27
2020-11-10 91.7 90.06 91.16 91.28 1916900.0 91.07
2020-11-09 94.02 90.97 94.02 91.15 3254800.0 90.94
2020-11-06 89.39 87.89 88.07 88.5 2692900.0 88.29
2020-11-05 88.82 87.2 87.92 88.27 1480300.0 88.06
2020-11-04 87.29 83.57 84.19 86.21 2328600.0 86.01
2020-11-03 85.0 82.54 83.43 83.93 2530200.0 83.73
2020-11-02 83.22 81.45 82.09 82.32 2766400.0 82.13
2020-10-30 81.6 79.67 79.98 80.87 2311600.0 80.68
2020-10-29 81.43 78.64 79.16 80.43 2048100.0 80.24
2020-10-28 80.8 79.2 79.87 79.67 2315500.0 79.31
2020-10-27 82.35 81.27 81.89 81.29 1637300.0 80.93
2020-10-26 82.37 81.07 82.21 81.66 2522100.0 81.29
2020-10-23 83.19 82.21 82.62 82.99 1346700.0 82.62
2020-10-22 82.47 81.38 81.84 82.26 1168900.0 81.89
2020-10-21 82.28 81.27 81.27 81.86 1428400.0 81.49
2020-10-20 82.25 81.13 81.48 81.42 1489400.0 81.06
2020-10-19 82.3 80.93 81.27 81.05 1982800.0 80.69
2020-10-16 81.77 80.59 80.6 81.32 1574800.0 80.96
2020-10-15 80.39 78.66 78.94 80.11 1708400.0 79.75
2020-10-14 80.76 79.38 80.05 79.44 1354100.0 79.08
2020-10-13 80.32 79.36 79.38 79.79 1997300.0 79.43
2020-10-12 80.17 78.93 79.4 79.71 1320500.0 79.35
2020-10-09 79.46 78.62 78.85 78.68 1448400.0 78.33
2020-10-08 79.33 78.13 78.64 78.24 1854600.0 77.89
2020-10-07 78.13 77.39 77.78 77.92 2018600.0 77.57
2020-10-06 78.89 77.17 78.89 77.36 2120200.0 77.01
2020-10-05 79.39 78.5 78.92 78.59 1406500.0 78.24
2020-10-02 78.96 77.29 77.7 78.52 1831600.0 78.17
2020-10-01 79.32 78.06 78.62 78.56 2398300.0 78.21
2020-09-30 79.92 77.82 79.2 78.51 3916000.0 78.16
2020-09-29 80.52 77.41 79.7 77.42 2790500.0 77.07
2020-09-28 80.64 78.99 79.03 80.06 2991100.0 79.7
2020-09-25 77.93 76.04 76.16 77.78 2156300.0 77.43
2020-09-24 77.49 76.16 76.53 76.6 1431700.0 76.26
2020-09-23 78.82 76.59 78.82 76.73 1684600.0 76.39
2020-09-22 79.01 77.92 77.93 78.64 1900800.0 78.29
2020-09-21 78.52 77.03 78.39 78.05 2295400.0 77.7
2020-09-18 79.72 78.28 78.66 79.11 7857300.0 78.76
2020-09-17 79.16 77.82 78.6 78.89 2224400.0 78.54
2020-09-16 80.64 79.54 80.0 79.61 1833400.0 79.25
2020-09-15 79.9 78.24 78.55 79.48 1785400.0 79.12
2020-09-14 78.83 77.87 78.13 77.95 2207200.0 77.6
2020-09-11 78.07 76.65 78.07 77.17 1667200.0 76.82
2020-09-10 79.17 76.78 78.17 77.16 1465500.0 76.81
2020-09-09 78.78 77.07 77.07 78.03 1883900.0 77.68
2020-09-08 78.54 76.09 78.52 76.59 2645900.0 76.25
2020-09-04 82.24 78.43 82.05 79.19 1963400.0 78.84
2020-09-03 83.7 80.94 83.67 81.58 1944900.0 81.21
2020-09-02 83.92 81.54 82.0 83.58 2214800.0 83.21
2020-09-01 81.39 79.92 80.17 81.15 1770300.0 80.79
2020-08-31 80.53 79.56 80.3 79.92 1725100.0 79.56
2020-08-28 80.89 79.52 80.45 80.63 1403800.0 80.27
2020-08-27 80.8 80.08 80.8 80.24 1505300.0 79.88
2020-08-26 81.04 80.24 80.43 80.31 1996500.0 79.95
2020-08-25 82.46 80.57 82.3 80.65 1756600.0 80.29
2020-08-24 82.17 81.52 82.0 81.91 1458300.0 81.54
2020-08-21 82.02 81.13 81.96 81.62 1410400.0 81.25
2020-08-20 82.63 81.72 82.27 81.83 1786000.0 81.46
2020-08-19 83.72 82.8 83.14 82.99 1101800.0 82.62
2020-08-18 83.64 81.83 82.21 83.55 1962100.0 83.18
2020-08-17 83.05 81.78 83.05 81.84 2120200.0 81.47
2020-08-14 83.39 82.41 83.34 82.75 1041500.0 82.38
2020-08-13 83.95 82.57 82.8 83.67 815900.0 83.3
2020-08-12 83.83 83.07 83.07 83.25 1143000.0 82.88
2020-08-11 84.12 82.6 83.8 82.8 2137300.0 82.43
2020-08-10 84.37 83.1 83.64 83.53 2027200.0 83.16
2020-08-07 84.1 82.26 82.51 83.96 2364300.0 83.58
2020-08-06 82.91 81.69 82.12 82.72 1578000.0 82.35
2020-08-05 82.42 81.73 82.0 81.96 1044800.0 81.59
2020-08-04 82.2 81.06 81.77 81.98 1477800.0 81.61
2020-08-03 81.81 80.97 81.14 81.55 1181800.0 81.18
2020-07-31 80.74 79.23 80.17 80.73 1331200.0 80.37
2020-07-30 80.47 78.97 79.49 80.13 865500.0 79.77
2020-07-29 80.84 79.74 79.81 80.52 1654700.0 79.99
2020-07-28 80.28 79.25 79.51 79.91 1749900.0 79.38
2020-07-27 80.02 79.13 79.52 79.94 1902300.0 79.41
2020-07-24 80.16 78.94 79.95 79.56 1389600.0 79.04
2020-07-23 81.1 79.44 80.06 79.95 1690200.0 79.42
2020-07-22 80.35 79.48 79.48 80.2 1262500.0 79.67
2020-07-21 80.06 79.42 79.65 79.75 1753000.0 79.23
2020-07-20 79.56 78.29 78.66 79.52 2059600.0 79.0
2020-07-17 79.38 77.74 78.1 79.07 1839600.0 78.55
2020-07-16 77.85 76.91 77.85 77.47 1318300.0 76.96
2020-07-15 78.37 77.18 77.7 78.15 1849200.0 77.64
2020-07-14 76.94 74.96 75.43 76.89 1775100.0 76.38
2020-07-13 76.97 75.69 76.11 75.81 1649800.0 75.31
2020-07-10 75.75 75.06 75.44 75.64 1350500.0 75.14
2020-07-09 76.4 74.68 76.07 75.74 2149300.0 75.24
2020-07-08 76.65 75.64 76.37 76.45 1426400.0 75.95
2020-07-07 76.8 75.96 76.11 76.26 1599800.0 75.76
2020-07-06 77.24 76.22 77.01 76.68 1415000.0 76.18
2020-07-02 77.48 75.66 76.43 75.85 2058800.0 75.35
2020-07-01 76.31 75.3 75.88 75.84 2622800.0 75.34
2020-06-30 75.96 72.55 72.8 75.5 2998100.0 75.0
2020-06-29 73.26 72.34 73.26 72.82 1902800.0 72.34
2020-06-26 73.19 72.12 72.82 72.69 4040700.0 72.21
2020-06-25 73.15 70.77 71.41 72.95 2770000.0 72.47
2020-06-24 74.23 71.37 73.32 71.74 2925300.0 71.27
2020-06-23 75.69 72.54 74.0 72.77 4217700.0 72.29
2020-06-22 73.6 71.39 72.0 73.29 2874300.0 72.81
2020-06-19 73.97 72.01 73.26 72.03 3898900.0 71.56
2020-06-18 71.95 71.02 71.39 71.67 2058100.0 71.2
2020-06-17 72.8 71.3 72.62 71.6 1656800.0 71.13
2020-06-16 72.7 70.93 72.31 72.27 2197400.0 71.79
2020-06-15 70.61 68.03 68.14 70.37 2556600.0 69.91
2020-06-12 71.56 68.21 71.0 69.81 1578500.0 69.35
2020-06-11 71.43 69.15 71.43 69.26 1846900.0 68.8
2020-06-10 73.63 72.31 73.63 72.78 1524000.0 72.3
2020-06-09 74.07 72.68 74.07 73.11 1493600.0 72.63
2020-06-08 74.76 73.09 73.09 74.53 2452200.0 74.04
2020-06-05 73.92 72.69 73.37 73.56 2008100.0 73.08
2020-06-04 72.45 71.35 72.0 71.42 1492100.0 70.95
2020-06-03 72.89 71.06 71.39 72.66 1515000.0 72.18
2020-06-02 71.1 69.77 70.3 71.0 1490400.0 70.53
2020-06-01 70.6 69.24 69.79 69.92 1157800.0 69.46
2020-05-29 69.84 68.6 68.86 69.46 2347500.0 69.0
2020-05-28 70.0 68.95 69.98 69.11 1627400.0 68.66
2020-05-27 69.49 67.68 69.07 69.44 1947300.0 68.98
2020-05-26 68.85 67.72 68.34 68.21 2088100.0 67.76
2020-05-22 67.13 66.1 66.92 67.01 1330900.0 66.57
2020-05-21 68.58 66.88 67.88 67.09 1410300.0 66.65
2020-05-20 68.69 67.7 67.75 68.2 1338800.0 67.75
2020-05-19 69.31 67.23 69.02 67.25 1451200.0 66.81
2020-05-18 69.53 68.25 68.62 69.14 1819100.0 68.69
2020-05-15 66.78 65.02 65.19 66.56 3794900.0 66.12
2020-05-14 65.7 63.95 65.39 65.68 2383500.0 65.25
2020-05-13 67.38 65.84 66.56 66.22 1543400.0 65.78
2020-05-12 68.29 66.83 67.36 66.86 2280700.0 66.42
2020-05-11 68.03 66.5 66.5 67.54 1638500.0 67.1
2020-05-08 67.52 66.58 67.02 67.07 1485300.0 66.63
2020-05-07 67.11 65.95 65.95 66.32 1962700.0 65.88
2020-05-06 66.03 65.06 65.41 65.21 1205300.0 64.78
2020-05-05 66.41 65.35 65.54 65.62 2363400.0 65.19
2020-05-04 65.21 64.21 64.77 65.13 1629600.0 64.7
2020-05-01 66.62 65.0 66.36 65.3 1946800.0 64.87
2020-04-30 67.76 66.72 66.97 67.3 2784300.0 66.86
2020-04-29 68.65 67.65 68.22 68.29 1881600.0 67.84
2020-04-28 68.38 66.67 67.98 67.45 1808600.0 66.84
2020-04-27 67.53 66.19 66.32 67.17 2378500.0 66.56
2020-04-24 65.84 64.35 65.42 65.6 1894600.0 65.0
2020-04-23 65.8 63.72 63.79 64.99 3050800.0 64.4
2020-04-22 64.08 62.2 63.78 63.47 1866200.0 62.89
2020-04-21 64.26 62.54 63.9 62.57 2553600.0 62.0
2020-04-20 66.8 64.7 66.62 64.99 3145600.0 64.4
2020-04-17 67.37 65.9 67.04 67.17 3147600.0 66.56
2020-04-16 65.7 63.57 65.04 64.84 1988400.0 64.25
2020-04-15 65.91 64.46 65.15 65.03 2072900.0 64.44
2020-04-14 66.84 64.93 64.93 66.61 2559400.0 66.0
2020-04-13 65.2 63.63 64.7 64.39 1890400.0 63.81
2020-04-09 66.18 64.57 64.93 65.47 2419600.0 64.88
2020-04-08 64.83 62.84 64.18 64.37 1984300.0 63.79
2020-04-07 66.89 63.31 65.76 63.57 2474600.0 62.99
2020-04-06 65.0 62.7 64.37 64.47 2488200.0 63.88
2020-04-03 61.9 60.0 60.32 61.58 4267700.0 61.02
2020-04-02 60.89 57.7 57.7 60.63 2984400.0 60.08
2020-04-01 59.27 57.49 58.0 58.3 3652900.0 57.77
2020-03-31 62.28 59.04 61.59 60.0 3810200.0 59.46
2020-03-30 62.03 59.73 60.08 61.86 3740600.0 61.3
2020-03-27 60.44 57.01 57.69 59.05 2788700.0 58.51
2020-03-26 60.06 57.89 58.19 59.56 4072400.0 59.02
2020-03-25 62.43 57.02 58.06 58.2 4514600.0 57.67
2020-03-24 58.96 49.94 49.94 58.3 6715600.0 57.77
2020-03-23 50.83 44.81 48.24 45.4 6266200.0 44.99
2020-03-20 52.79 47.75 51.85 47.88 5446500.0 47.45
2020-03-19 55.59 51.42 54.62 52.16 3841900.0 51.69
2020-03-18 56.28 50.53 50.9 55.53 5953700.0 55.03
2020-03-17 58.24 51.29 52.44 54.95 5439100.0 54.45
2020-03-16 58.55 49.0 49.25 51.21 5713400.0 50.74
2020-03-13 56.42 53.0 55.84 55.97 5900800.0 55.46
2020-03-12 58.31 52.25 55.95 52.89 7528300.0 52.41
2020-03-11 61.6 58.31 59.31 59.58 4657000.0 59.04
2020-03-10 62.97 58.56 62.26 61.11 6060200.0 60.55
2020-03-09 64.72 60.0 64.72 60.68 9325200.0 60.13
2020-03-06 70.43 67.41 70.1 69.32 3717200.0 68.69
2020-03-05 73.61 71.24 72.73 71.9 2895900.0 71.25
2020-03-04 74.31 71.89 72.18 74.31 2981500.0 73.64
2020-03-03 74.61 71.01 73.45 71.21 2990000.0 70.56
2020-03-02 73.7 70.57 71.7 73.49 3649900.0 72.82
2020-02-28 71.24 68.85 69.92 71.24 4189700.0 70.59
2020-02-27 74.44 71.62 73.98 71.64 3192700.0 70.99
2020-02-26 76.9 74.77 75.34 74.79 3824200.0 74.11
2020-02-25 78.08 74.72 77.6 74.91 2164100.0 74.23
2020-02-24 78.57 76.36 76.99 77.45 1999700.0 76.75
2020-02-21 80.5 78.9 80.13 79.06 1845300.0 78.34
2020-02-20 81.49 79.95 80.93 80.44 2097700.0 79.71
2020-02-19 81.65 80.27 80.4 81.11 2054600.0 80.37
2020-02-18 80.73 80.12 80.7 80.29 2184500.0 79.56