のデータ

の基本情報

名前
ティッカー
上場年
セクター

の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-10 14.0 12.54 13.31 13.34 713500.0 13.34
2021-02-09 13.85 13.19 13.81 13.45 641500.0 13.45
2021-02-08 14.15 13.35 13.53 13.92 802300.0 13.92
2021-02-05 12.79 12.36 12.55 12.65 315200.0 12.65
2021-02-04 12.8 12.13 12.56 12.45 354700.0 12.45
2021-02-03 12.8 12.37 12.73 12.63 122000.0 12.63
2021-02-02 12.83 12.2 12.45 12.83 242500.0 12.83
2021-02-01 12.89 12.18 12.8 12.37 837500.0 12.37
2021-01-29 12.6 11.61 12.11 12.12 280300.0 12.12
2021-01-28 12.95 12.0 12.62 12.6 309800.0 12.6
2021-01-27 13.55 12.14 12.53 12.85 456200.0 12.85
2021-01-26 13.24 11.85 11.85 13.08 823600.0 13.08
2021-01-25 11.9 11.4 11.41 11.9 441500.0 11.9
2021-01-22 11.58 11.11 11.42 11.5 246400.0 11.5
2021-01-21 11.52 11.22 11.44 11.46 227500.0 11.46
2021-01-20 11.55 11.26 11.36 11.43 194800.0 11.43
2021-01-19 11.9 11.3 11.6 11.55 299700.0 11.55
2021-01-15 11.59 11.18 11.55 11.5 285500.0 11.5
2021-01-14 11.89 11.45 11.73 11.52 344900.0 11.52
2021-01-13 12.0 11.21 11.35 11.74 506800.0 11.74
2021-01-12 11.26 10.95 11.16 11.21 208000.0 11.21
2021-01-11 11.15 10.91 11.13 11.0 389200.0 11.0
2021-01-08 11.32 10.82 11.05 11.0 503500.0 11.0
2021-01-07 12.67 10.6 10.69 11.23 2014900.0 11.23
2021-01-06 10.75 10.51 10.74 10.6 382000.0 10.6
2021-01-05 11.6 10.6 11.5 10.74 804200.0 10.74
2021-01-04 11.5 10.44 10.64 11.27 1108400.0 11.27
2020-12-31 10.69 10.5 10.69 10.51 230100.0 10.51
2020-12-30 10.73 10.58 10.6 10.68 184700.0 10.68
2020-12-29 10.73 10.33 10.73 10.57 169300.0 10.57
2020-12-28 10.8 10.54 10.76 10.55 431000.0 10.55
2020-12-24 10.94 10.58 10.74 10.65 244500.0 10.65
2020-12-23 10.65 10.47 10.59 10.57 200900.0 10.57
2020-12-22 10.9 10.43 10.64 10.45 225600.0 10.45
2020-12-21 10.65 10.31 10.31 10.53 176800.0 10.53
2020-12-18 10.4 10.3 10.36 10.33 115500.0 10.33
2020-12-17 10.39 10.26 10.35 10.35 109600.0 10.35
2020-12-16 10.48 10.3 10.35 10.38 234000.0 10.38
2020-12-15 10.59 10.33 10.57 10.38 188000.0 10.38
2020-12-14 10.75 10.31 10.75 10.45 261300.0 10.45
2020-12-11 10.95 10.47 10.9 10.69 457200.0 10.69
2020-12-10 11.34 10.23 10.26 10.73 2057800.0 10.73
2020-12-09 10.26 10.15 10.22 10.15 56800.0 10.15
2020-12-08 10.26 10.2 10.26 10.22 67300.0 10.22
2020-12-07 10.38 10.2 10.21 10.25 238200.0 10.25
2020-12-04 10.2 10.16 10.2 10.18 49700.0 10.18
2020-12-03 10.2 10.15 10.2 10.19 23600.0 10.19
2020-12-02 10.2 10.1 10.19 10.19 95100.0 10.19
2020-12-01 10.2 10.11 10.2 10.11 30100.0 10.11
2020-11-30 10.2 10.07 10.07 10.15 55700.0 10.15
2020-11-27 10.08 10.07 10.08 10.08 14500.0 10.08
2020-11-25 10.1 10.05 10.08 10.08 9200.0 10.08
2020-11-24 10.1 10.05 10.1 10.09 14000.0 10.09
2020-11-23 10.12 10.05 10.09 10.12 19100.0 10.12
2020-11-20 10.08 10.03 10.04 10.08 31400.0 10.08
2020-11-19 10.05 10.03 10.05 10.03 4100.0 10.03
2020-11-18 10.06 10.02 10.05 10.05 13900.0 10.05
2020-11-17 10.06 10.02 10.06 10.05 122700.0 10.05
2020-11-16 10.06 10.04 10.04 10.06 3500.0 10.06
2020-11-13 10.06 10.03 10.05 10.03 5600.0 10.03
2020-11-12 10.06 10.0 10.04 10.0 315000.0 10.0
2020-11-11 10.06 10.04 10.05 10.04 262500.0 10.04
2020-11-10 10.07 10.05 10.05 10.05 50200.0 10.05
2020-11-09 10.07 10.05 10.05 10.05 9900.0 10.05
2020-11-06 10.05 10.05 10.05 10.05 1300.0 10.05
2020-11-05 10.05 10.03 10.05 10.05 72000.0 10.05
2020-11-04 10.06 10.04 10.05 10.05 12300.0 10.05
2020-11-03 10.07 10.03 10.03 10.06 80400.0 10.06
2020-11-02 10.05 10.0 10.05 10.02 12800.0 10.02
2020-10-30 10.04 9.98 9.98 10.01 10300.0 10.01
2020-10-29 10.02 10.0 10.01 10.0 5000.0 10.0
2020-10-28 10.05 10.0 10.0 10.01 54200.0 10.01
2020-10-27 10.06 10.0 10.06 10.0 25100.0 10.0
2020-10-26 10.05 10.0 10.05 10.0 83300.0 10.0
2020-10-23 10.06 10.02 10.05 10.02 11500.0 10.02
2020-10-22 10.06 10.04 10.05 10.04 10100.0 10.04
2020-10-21 10.08 10.04 10.05 10.04 32300.0 10.04
2020-10-20 10.08 10.04 10.06 10.04 104400.0 10.04
2020-10-19 10.09 10.05 10.09 10.07 8500.0 10.07
2020-10-16 10.09 10.05 10.09 10.07 10100.0 10.07
2020-10-15 10.09 10.05 10.09 10.05 8100.0 10.05
2020-10-14 10.09 10.05 10.09 10.07 9600.0 10.07
2020-10-13 10.1 10.05 10.1 10.05 22700.0 10.05
2020-10-12 10.1 10.04 10.1 10.05 22700.0 10.05
2020-10-09 10.1 10.04 10.1 10.04 34800.0 10.04
2020-10-08 10.1 10.05 10.1 10.05 21300.0 10.05
2020-10-07 10.11 10.05 10.1 10.11 54000.0 10.11
2020-10-06 10.19 10.07 10.19 10.12 156700.0 10.12
2020-10-05 10.43 10.01 10.43 10.11 283000.0 10.11
2020-10-02 10.3 10.11 10.29 10.18 132600.0 10.18
2020-10-01 10.49 10.08 10.4 10.21 1253500.0 10.21
2020-09-30 10.34 10.07 10.13 10.15 33900.0 10.15
2020-09-29 10.11 10.03 10.05 10.1 29900.0 10.1
2020-09-28 10.11 10.0 10.11 10.07 25800.0 10.07
2020-09-25 10.15 10.09 10.1 10.11 19300.0 10.11
2020-09-24 10.25 10.01 10.25 10.05 44600.0 10.05
2020-09-23 10.73 10.01 10.42 10.11 205200.0 10.11
2020-09-22 10.35 10.35 10.35 10.35 12400.0 10.35
2020-09-21 10.35 10.26 10.35 10.35 11500.0 10.35
2020-09-18 10.75 10.2 10.74 10.5 62500.0 10.5
2020-09-17 10.2 10.2 10.2 10.2 500.0 10.2
2020-09-16 10.25 10.16 10.18 10.2 51600.0 10.2
2020-09-15 10.18 10.08 10.18 10.17 28500.0 10.17
2020-09-14 10.37 10.36 10.36 10.36 1800.0 10.36
2020-09-11 10.23 10.13 10.13 10.2 18900.0 10.2
2020-09-10 10.13 10.06 10.06 10.13 10400.0 10.13
2020-09-09 10.07 10.01 10.01 10.07 2400.0 10.07
2020-09-08 10.2 10.0 10.2 10.0 5300.0 10.0
2020-09-04 10.11 10.0 10.0 10.0 6600.0 10.0
2020-09-03 10.3 9.97 9.97 10.0 80100.0 10.0
2020-09-02 10.0 9.97 10.0 9.97 2900.0 9.97
2020-09-01 9.95 9.9 9.95 9.9 7500.0 9.9
2020-08-31 10.16 9.85 10.16 9.88 13000.0 9.88