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 11.45 11.45 11.45 11.45 0.0 11.45
2021-02-12 11.45 11.45 11.45 11.45 0.0 11.45
2021-02-11 11.45 11.45 11.45 11.45 0.0 11.45
2021-02-10 11.65 11.0 11.0 11.45 2300.0 11.45
2021-02-09 11.23 10.84 11.23 10.87 8700.0 10.87
2021-02-08 10.82 10.82 10.82 10.82 0.0 10.82
2021-02-05 10.82 10.82 10.82 10.82 100.0 10.82
2021-02-04 10.53 10.53 10.53 10.53 0.0 10.53
2021-02-03 10.75 10.53 10.75 10.53 700.0 10.53
2021-02-02 10.71 10.71 10.71 10.71 300.0 10.71
2021-02-01 10.7 10.65 10.65 10.7 300.0 10.7
2021-01-29 10.8 10.74 10.74 10.8 600.0 10.8
2021-01-28 11.75 10.72 10.9 10.72 32400.0 10.72
2021-01-27 11.74 10.9 10.9 10.9 7600.0 10.9
2021-01-26 11.0 10.9 11.0 11.0 30300.0 11.0
2021-01-25 11.5 10.85 10.9 10.95 26600.0 10.95
2021-01-22 11.3 10.78 11.3 10.85 50100.0 10.85
2021-01-21 10.93 10.87 10.93 10.9 23600.0 10.9
2021-01-20 11.45 10.88 10.88 10.93 700.0 10.93
2021-01-19 10.91 10.86 10.86 10.86 600.0 10.86
2021-01-15 11.5 10.79 11.5 10.84 6000.0 10.84
2021-01-14 11.02 10.88 11.02 10.88 25200.0 10.88
2021-01-13 11.04 10.95 11.04 11.0 108900.0 11.0
2021-01-12 11.0 10.84 10.84 11.0 400.0 11.0
2021-01-11 10.92 10.89 10.89 10.92 500.0 10.92
2021-01-08 10.75 10.75 10.75 10.75 8200.0 10.75
2021-01-07 11.0 11.0 11.0 11.0 0.0 11.0
2021-01-06 11.0 10.57 10.82 11.0 800.0 11.0
2021-01-05 10.57 10.57 10.57 10.57 0.0 10.57
2021-01-04 10.57 10.57 10.57 10.57 0.0 10.57
2020-12-31 10.57 10.57 10.57 10.57 0.0 10.57
2020-12-30 10.72 10.57 10.71 10.57 23000.0 10.57
2020-12-29 10.72 10.72 10.72 10.72 0.0 10.72
2020-12-28 10.75 10.65 10.75 10.72 66700.0 10.72
2020-12-24 10.78 10.51 10.78 10.78 39200.0 10.78
2020-12-23 10.8 10.7 10.8 10.7 2200.0 10.7
2020-12-22 11.23 10.58 11.23 10.58 1900.0 10.58
2020-12-21 10.49 10.38 10.38 10.49 3300.0 10.49
2020-12-18 10.46 10.42 10.42 10.46 10200.0 10.46
2020-12-17 10.4 10.4 10.4 10.4 0.0 10.4
2020-12-16 10.4 10.4 10.4 10.4 0.0 10.4
2020-12-15 10.4 10.26 10.35 10.4 32800.0 10.4
2020-12-14 10.35 10.22 10.3 10.31 85700.0 10.31
2020-12-11 10.22 10.19 10.19 10.2 4800.0 10.2
2020-12-10 10.22 10.12 10.12 10.15 14700.0 10.15
2020-12-09 10.21 10.15 10.2 10.15 14200.0 10.15
2020-12-08 10.19 10.11 10.15 10.15 131200.0 10.15
2020-12-07 10.25 10.12 10.2 10.19 22000.0 10.19
2020-12-04 10.46 10.1 10.15 10.2 25700.0 10.2
2020-12-03 10.14 10.06 10.14 10.09 52500.0 10.09
2020-12-02 10.02 10.02 10.02 10.02 400.0 10.02
2020-12-01 10.05 10.02 10.02 10.05 2200.0 10.05
2020-11-30 10.08 10.0 10.0 10.01 39900.0 10.01
2020-11-27 10.0 9.97 9.97 10.0 85100.0 10.0
2020-11-25 9.97 9.94 9.97 9.95 321100.0 9.95
2020-11-24 9.95 9.91 9.91 9.94 3200.0 9.94
2020-11-23 9.99 9.9 9.94 9.99 17400.0 9.99
2020-11-20 10.0 9.91 9.91 9.92 16900.0 9.92
2020-11-19 9.95 9.95 9.95 9.95 1100.0 9.95
2020-11-18 9.9 9.9 9.9 9.9 37600.0 9.9
2020-11-17 9.91 9.9 9.9 9.9 642100.0 9.9
2020-11-16 10.0 9.9 10.0 9.9 213000.0 9.9
2020-11-13 9.95 9.95 9.95 9.95 200.0 9.95
2020-11-12 9.93 9.93 9.93 9.93 0.0 9.93
2020-11-11 9.93 9.93 9.93 9.93 5300.0 9.93
2020-11-10 9.99 9.92 9.99 9.92 147400.0 9.92
2020-11-09 10.0 9.9 10.0 9.94 4300.0 9.94
2020-11-06 10.0 9.9 9.9 10.0 2500.0 10.0
2020-11-05 9.93 9.9 9.9 9.93 5900.0 9.93
2020-11-04 9.99 9.92 9.98 9.92 146600.0 9.92
2020-11-03 10.07 9.9 10.0 9.92 722600.0 9.92
2020-11-02 9.95 9.91 9.94 9.94 38100.0 9.94
2020-10-30 10.0 9.94 9.99 9.95 26300.0 9.95
2020-10-29 9.98 9.94 9.94 9.94 15500.0 9.94
2020-10-28 10.0 9.94 10.0 9.95 140100.0 9.95
2020-10-27 10.02 9.91 10.01 9.91 1562100.0 9.91