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 15.83 15.83 15.83 15.83 0.0 15.83
2021-02-12 15.83 15.83 15.83 15.83 0.0 15.83
2021-02-11 15.83 15.83 15.83 15.83 0.0 15.83
2021-02-10 15.83 15.83 15.83 15.83 0.0 15.83
2021-02-09 15.83 15.83 15.83 15.83 0.0 15.83
2021-02-08 15.83 15.83 15.83 15.83 0.0 15.83
2021-02-05 15.83 15.82 15.82 15.83 300.0 15.83
2021-02-04 14.26 12.96 12.96 14.26 400.0 14.26
2021-02-03 13.18 13.18 13.18 13.18 0.0 13.18
2021-02-02 13.18 13.18 13.18 13.18 0.0 13.18
2021-02-01 13.18 12.96 12.96 13.18 400.0 13.18
2021-01-29 14.4 14.4 14.4 14.4 0.0 14.4
2021-01-28 14.4 14.4 14.4 14.4 100.0 14.4
2021-01-27 14.37 14.37 14.37 14.37 0.0 14.37
2021-01-26 14.37 14.37 14.37 14.37 100.0 14.37
2021-01-25 15.85 15.85 15.85 15.85 0.0 15.85
2021-01-22 15.95 15.65 15.95 15.85 500.0 15.85
2021-01-21 16.0 16.0 16.0 16.0 600.0 16.0
2021-01-20 16.8 16.49 16.8 16.79 500.0 16.79
2021-01-19 17.78 17.78 17.78 17.78 100.0 17.78
2021-01-15 17.42 17.42 17.42 17.42 0.0 17.42
2021-01-14 17.42 17.42 17.42 17.42 0.0 17.42
2021-01-13 17.42 17.42 17.42 17.42 0.0 17.42
2021-01-12 17.42 17.42 17.42 17.42 100.0 17.42
2021-01-11 15.86 15.86 15.86 15.86 100.0 15.86
2021-01-08 15.86 15.86 15.86 15.86 0.0 15.86
2021-01-07 15.86 15.86 15.86 15.86 0.0 15.86
2021-01-06 15.86 15.86 15.86 15.86 0.0 15.86
2021-01-05 15.86 15.86 15.86 15.86 0.0 15.86
2021-01-04 16.92 14.66 16.92 15.86 2800.0 15.86
2020-12-31 17.0 15.99 17.0 15.99 500.0 15.99
2020-12-30 17.05 16.0 16.0 17.05 500.0 17.05
2020-12-29 17.25 15.2 17.25 15.5 2200.0 15.5
2020-12-28 20.5 14.56 15.54 17.49 14300.0 17.49
2020-12-24 11.85 11.85 11.85 11.85 0.0 11.85
2020-12-23 11.85 11.85 11.85 11.85 0.0 11.85
2020-12-22 11.85 11.85 11.85 11.85 0.0 11.85
2020-12-21 11.85 11.85 11.85 11.85 0.0 11.85
2020-12-18 11.85 11.85 11.85 11.85 0.0 11.85
2020-12-17 11.85 11.85 11.85 11.85 0.0 11.85
2020-12-16 11.85 11.85 11.85 11.85 600.0 11.85
2020-12-15 12.05 12.05 12.05 12.05 0.0 12.05
2020-12-14 12.05 12.05 12.05 12.05 0.0 12.05
2020-12-11 12.05 12.05 12.05 12.05 0.0 12.05
2020-12-10 12.05 12.05 12.05 12.05 0.0 12.05
2020-12-09 12.05 12.05 12.05 12.05 0.0 12.05
2020-12-08 12.05 12.05 12.05 12.05 0.0 12.05
2020-12-07 12.05 12.05 12.05 12.05 0.0 12.05
2020-12-04 12.05 12.05 12.05 12.05 0.0 12.05
2020-12-03 12.05 12.05 12.05 12.05 0.0 12.05
2020-12-02 12.05 12.05 12.05 12.05 0.0 12.05
2020-12-01 12.05 12.05 12.05 12.05 0.0 12.05
2020-11-30 12.05 12.05 12.05 12.05 0.0 12.05
2020-11-27 12.05 12.05 12.05 12.05 0.0 12.05
2020-11-25 12.05 12.05 12.05 12.05 0.0 12.05
2020-11-24 12.05 12.05 12.05 12.05 0.0 12.05
2020-11-23 12.05 12.05 12.05 12.05 0.0 12.05
2020-11-20 12.05 12.05 12.05 12.05 0.0 12.05
2020-11-19 12.05 12.05 12.05 12.05 0.0 12.05
2020-11-18 12.05 12.05 12.05 12.05 0.0 12.05
2020-11-17 12.05 12.05 12.05 12.05 0.0 12.05
2020-11-16 12.05 12.05 12.05 12.05 0.0 12.05
2020-11-13 12.05 12.05 12.05 12.05 0.0 12.05
2020-11-12 12.05 12.05 12.05 12.05 0.0 12.05
2020-11-11 12.05 12.05 12.05 12.05 0.0 12.05
2020-11-10 12.05 12.05 12.05 12.05 0.0 12.05
2020-11-09 12.05 12.05 12.05 12.05 300.0 12.05
2020-11-06 12.2 12.2 12.2 12.2 0.0 12.2
2020-11-05 12.2 12.2 12.2 12.2 300.0 12.2
2020-11-04 12.3 12.2 12.3 12.25 1000.0 12.25
2020-11-03 12.6 12.6 12.6 12.6 100.0 12.6
2020-11-02 12.28 12.28 12.28 12.28 0.0 12.28
2020-10-30 12.28 12.28 12.28 12.28 0.0 12.28
2020-10-29 12.28 12.28 12.28 12.28 0.0 12.28
2020-10-28 12.28 12.28 12.28 12.28 100.0 12.28
2020-10-27 12.3 12.3 12.3 12.3 100.0 12.3
2020-10-26 12.77 11.75 11.8 12.77 16800.0 12.77
2020-10-23 11.95 11.6 11.6 11.95 14300.0 11.95
2020-10-22 11.6 11.1 11.25 11.6 16800.0 11.6
2020-10-21 10.6 10.6 10.6 10.6 0.0 10.6
2020-10-20 10.6 10.6 10.6 10.6 0.0 10.6
2020-10-19 10.6 10.6 10.6 10.6 0.0 10.6
2020-10-16 10.6 10.6 10.6 10.6 0.0 10.6
2020-10-15 10.6 10.6 10.6 10.6 0.0 10.6
2020-10-14 10.6 10.6 10.6 10.6 0.0 10.6
2020-10-13 10.6 10.6 10.6 10.6 0.0 10.6
2020-10-12 10.6 10.6 10.6 10.6 0.0 10.6
2020-10-09 10.6 10.6 10.6 10.6 0.0 10.6
2020-10-08 10.6 10.6 10.6 10.6 0.0 10.6
2020-10-07 10.6 10.6 10.6 10.6 0.0 10.6
2020-10-06 10.6 10.6 10.6 10.6 0.0 10.6
2020-10-05 10.6 10.6 10.6 10.6 0.0 10.6
2020-10-02 10.6 10.6 10.6 10.6 0.0 10.6
2020-10-01 10.6 10.6 10.6 10.6 0.0 10.6
2020-09-30 10.6 10.6 10.6 10.6 0.0 10.6
2020-09-29 10.6 10.6 10.6 10.6 0.0 10.6
2020-09-28 10.6 10.6 10.6 10.6 0.0 10.6
2020-09-25 10.6 10.6 10.6 10.6 0.0 10.6
2020-09-24 10.6 10.6 10.6 10.6 0.0 10.6
2020-09-23 10.6 10.6 10.6 10.6 0.0 10.6
2020-09-22 10.6 10.6 10.6 10.6 0.0 10.6
2020-09-21 10.6 10.6 10.6 10.6 0.0 10.6
2020-09-18 10.6 10.6 10.6 10.6 0.0 10.6
2020-09-17 10.6 10.6 10.6 10.6 0.0 10.6
2020-09-16 10.6 10.6 10.6 10.6 0.0 10.6
2020-09-15 10.6 10.6 10.6 10.6 0.0 10.6
2020-09-14 10.6 10.6 10.6 10.6 0.0 10.6
2020-09-11 10.6 10.6 10.6 10.6 0.0 10.6
2020-09-10 10.6 10.6 10.6 10.6 0.0 10.6
2020-09-09 10.6 10.6 10.6 10.6 0.0 10.6
2020-09-08 10.6 10.6 10.6 10.6 0.0 10.6
2020-09-04 10.6 10.6 10.6 10.6 0.0 10.6
2020-09-03 10.6 10.6 10.6 10.6 0.0 10.6
2020-09-02 10.6 10.6 10.6 10.6 0.0 10.6
2020-09-01 10.6 10.6 10.6 10.6 0.0 10.6
2020-08-31 10.6 10.6 10.6 10.6 0.0 10.6
2020-08-28 10.6 10.6 10.6 10.6 0.0 10.6
2020-08-27 10.6 10.6 10.6 10.6 0.0 10.6
2020-08-26 10.6 10.6 10.6 10.6 0.0 10.6
2020-08-25 10.6 10.6 10.6 10.6 0.0 10.6
2020-08-24 10.6 10.6 10.6 10.6 0.0 10.6
2020-08-21 10.6 10.6 10.6 10.6 0.0 10.6
2020-08-20 10.6 10.6 10.6 10.6 0.0 10.6
2020-08-19 10.6 10.6 10.6 10.6 0.0 10.6
2020-08-18 10.6 10.6 10.6 10.6 0.0 10.6
2020-08-17 10.6 10.6 10.6 10.6 0.0 10.6
2020-08-14 10.6 10.6 10.6 10.6 0.0 10.6
2020-08-13 10.6 10.6 10.6 10.6 0.0 10.6
2020-08-12 10.6 10.6 10.6 10.6 0.0 10.6
2020-08-11 10.6 10.6 10.6 10.6 0.0 10.6
2020-08-10 10.6 10.6 10.6 10.6 0.0 10.6
2020-08-07 10.6 10.6 10.6 10.6 0.0 10.6
2020-08-06 10.6 10.6 10.6 10.6 0.0 10.6
2020-08-05 10.6 10.6 10.6 10.6 0.0 10.6
2020-08-04 10.6 10.6 10.6 10.6 0.0 10.6
2020-08-03 10.6 10.6 10.6 10.6 0.0 10.6
2020-07-31 10.6 10.6 10.6 10.6 0.0 10.6
2020-07-30 10.6 10.6 10.6 10.6 0.0 10.6
2020-07-29 10.6 10.6 10.6 10.6 0.0 10.6
2020-07-28 10.6 10.6 10.6 10.6 0.0 10.6
2020-07-27 10.6 10.6 10.6 10.6 0.0 10.6
2020-07-24 10.6 10.6 10.6 10.6 0.0 10.6
2020-07-23 10.6 10.6 10.6 10.6 0.0 10.6
2020-07-22 10.6 10.6 10.6 10.6 0.0 10.6
2020-07-21 10.6 10.6 10.6 10.6 0.0 10.6
2020-07-20 10.6 10.6 10.6 10.6 0.0 10.6
2020-07-17 10.6 10.6 10.6 10.6 0.0 10.6
2020-07-16 10.6 10.6 10.6 10.6 0.0 10.6
2020-07-15 10.6 10.6 10.6 10.6 0.0 10.6
2020-07-14 10.6 10.51 10.6 10.6 1200.0 10.6
2020-07-13 10.4 10.4 10.4 10.4 0.0 10.4
2020-07-10 10.4 10.4 10.4 10.4 0.0 10.4
2020-07-09 10.4 10.4 10.4 10.4 0.0 10.4
2020-07-08 10.4 10.4 10.4 10.4 0.0 10.4
2020-07-07 10.4 10.4 10.4 10.4 0.0 10.4
2020-07-06 10.4 10.4 10.4 10.4 0.0 10.4
2020-07-02 10.4 10.4 10.4 10.4 0.0 10.4
2020-07-01 10.4 10.4 10.4 10.4 0.0 10.4
2020-06-30 10.4 10.4 10.4 10.4 0.0 10.4
2020-06-29 10.4 10.4 10.4 10.4 0.0 10.4
2020-06-26 10.4 10.4 10.4 10.4 0.0 10.4
2020-06-25 10.4 10.4 10.4 10.4 0.0 10.4
2020-06-24 10.4 10.4 10.4 10.4 0.0 10.4
2020-06-23 10.4 10.4 10.4 10.4 0.0 10.4
2020-06-22 10.4 10.4 10.4 10.4 0.0 10.4
2020-06-19 10.4 10.4 10.4 10.4 0.0 10.4
2020-06-18 10.4 10.4 10.4 10.4 0.0 10.4
2020-06-17 10.4 10.4 10.4 10.4 0.0 10.4
2020-06-16 10.4 10.4 10.4 10.4 0.0 10.4
2020-06-15 10.4 10.4 10.4 10.4 100.0 10.4
2020-06-12 10.4 10.4 10.4 10.4 0.0 10.4
2020-06-11 10.4 10.4 10.4 10.4 0.0 10.4
2020-06-10 10.4 10.4 10.4 10.4 0.0 10.4
2020-06-09 10.4 10.4 10.4 10.4 0.0 10.4
2020-06-08 10.4 10.4 10.4 10.4 0.0 10.4
2020-06-05 10.4 10.4 10.4 10.4 0.0 10.4
2020-06-04 10.4 10.4 10.4 10.4 0.0 10.4
2020-06-03 10.4 10.4 10.4 10.4 0.0 10.4
2020-06-02 10.4 10.4 10.4 10.4 0.0 10.4
2020-06-01 10.4 10.4 10.4 10.4 0.0 10.4
2020-05-29 10.4 10.4 10.4 10.4 0.0 10.4
2020-05-28 10.4 10.4 10.4 10.4 0.0 10.4
2020-05-27 10.4 10.4 10.4 10.4 0.0 10.4
2020-05-26 10.4 10.4 10.4 10.4 0.0 10.4
2020-05-22 10.5 10.4 10.5 10.4 400.0 10.4
2020-05-21 10.5 10.5 10.5 10.5 400.0 10.5
2020-05-20 10.6 10.6 10.6 10.6 0.0 10.6
2020-05-19 10.6 10.6 10.6 10.6 0.0 10.6
2020-05-18 10.6 10.6 10.6 10.6 0.0 10.6
2020-05-15 10.6 10.6 10.6 10.6 0.0 10.6
2020-05-14 10.6 10.6 10.6 10.6 0.0 10.6
2020-05-13 10.6 10.6 10.6 10.6 0.0 10.6
2020-05-12 10.6 10.6 10.6 10.6 0.0 10.6
2020-05-11 10.6 10.6 10.6 10.6 0.0 10.6
2020-05-08 10.6 10.6 10.6 10.6 0.0 10.6
2020-05-07 10.6 10.6 10.6 10.6 0.0 10.6
2020-05-06 10.6 10.6 10.6 10.6 0.0 10.6
2020-05-05 10.6 10.6 10.6 10.6 0.0 10.6
2020-05-04 10.6 10.6 10.6 10.6 0.0 10.6
2020-05-01 10.6 10.6 10.6 10.6 0.0 10.6
2020-04-30 10.6 10.6 10.6 10.6 0.0 10.6
2020-04-29 10.6 10.6 10.6 10.6 0.0 10.6
2020-04-28 10.6 10.6 10.6 10.6 0.0 10.6
2020-04-27 10.6 10.6 10.6 10.6 0.0 10.6
2020-04-24 10.6 10.6 10.6 10.6 0.0 10.6
2020-04-23 10.6 10.6 10.6 10.6 0.0 10.6
2020-04-22 10.6 10.6 10.6 10.6 0.0 10.6
2020-04-21 10.6 10.6 10.6 10.6 0.0 10.6
2020-04-20 10.6 10.6 10.6 10.6 0.0 10.6
2020-04-17 10.6 10.6 10.6 10.6 0.0 10.6
2020-04-16 10.6 10.6 10.6 10.6 0.0 10.6
2020-04-15 10.6 10.6 10.6 10.6 0.0 10.6
2020-04-14 10.6 10.6 10.6 10.6 0.0 10.6
2020-04-13 10.6 10.6 10.6 10.6 0.0 10.6
2020-04-09 10.6 10.6 10.6 10.6 0.0 10.6
2020-04-08 10.6 10.6 10.6 10.6 0.0 10.6
2020-04-07 10.6 10.55 10.55 10.6 1000.0 10.6
2020-04-06 10.7 10.7 10.7 10.7 0.0 10.7
2020-04-03 10.7 10.7 10.7 10.7 0.0 10.7
2020-04-02 10.7 10.7 10.7 10.7 0.0 10.7
2020-04-01 10.7 10.7 10.7 10.7 0.0 10.7
2020-03-31 10.7 10.7 10.7 10.7 0.0 10.7
2020-03-30 10.7 10.7 10.7 10.7 0.0 10.7
2020-03-27 10.7 10.7 10.7 10.7 0.0 10.7
2020-03-26 10.7 10.7 10.7 10.7 0.0 10.7
2020-03-25 10.7 10.7 10.7 10.7 0.0 10.7
2020-03-24 10.7 10.7 10.7 10.7 0.0 10.7
2020-03-23 10.7 10.7 10.7 10.7 0.0 10.7
2020-03-20 10.7 10.7 10.7 10.7 0.0 10.7
2020-03-19 10.7 10.7 10.7 10.7 0.0 10.7
2020-03-18 10.7 10.7 10.7 10.7 0.0 10.7
2020-03-17 10.7 10.7 10.7 10.7 0.0 10.7
2020-03-16 10.7 10.7 10.7 10.7 0.0 10.7
2020-03-13 10.7 10.7 10.7 10.7 0.0 10.7
2020-03-12 10.7 10.7 10.7 10.7 0.0 10.7
2020-03-11 10.7 10.7 10.7 10.7 0.0 10.7
2020-03-10 10.7 10.7 10.7 10.7 0.0 10.7
2020-03-09 10.7 10.25 10.25 10.7 900.0 10.7
2020-03-06 10.65 10.65 10.65 10.65 0.0 10.65
2020-03-05 10.65 10.65 10.65 10.65 0.0 10.65
2020-03-04 10.65 10.65 10.65 10.65 0.0 10.65
2020-03-03 10.65 10.65 10.65 10.65 0.0 10.65
2020-03-02 10.65 10.65 10.65 10.65 0.0 10.65
2020-02-28 10.65 10.65 10.65 10.65 0.0 10.65
2020-02-27 10.65 10.65 10.65 10.65 0.0 10.65
2020-02-26 10.65 10.65 10.65 10.65 0.0 10.65
2020-02-25 10.65 10.65 10.65 10.65 0.0 10.65
2020-02-24 10.65 10.65 10.65 10.65 0.0 10.65
2020-02-21 10.65 10.65 10.65 10.65 0.0 10.65
2020-02-20 10.65 10.65 10.65 10.65 0.0 10.65
2020-02-19 10.65 10.65 10.65 10.65 0.0 10.65
2020-02-18 10.65 10.65 10.65 10.65 0.0 10.65