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
2021-02-10 15.94 14.49 14.5 15.92 800.0 15.92
2021-02-09 15.9 14.31 15.9 15.87 1300.0 15.87
2021-02-08 16.1 13.98 14.5 15.85 5600.0 15.85
2021-02-05 14.53 12.6 14.53 12.6 800.0 12.6
2021-02-04 15.14 15.14 15.14 15.14 0.0 15.14
2021-02-03 15.14 15.13 15.13 15.14 500.0 15.14
2021-02-02 14.4 14.0 14.0 14.35 900.0 14.35
2021-02-01 13.9 11.71 13.9 13.9 1400.0 13.9
2021-01-29 13.48 13.48 13.48 13.48 0.0 13.48
2021-01-28 13.48 13.45 13.45 13.48 1100.0 13.48
2021-01-27 13.99 12.72 12.72 13.0 700.0 13.0
2021-01-26 13.83 13.0 13.27 13.83 4400.0 13.83
2021-01-25 12.57 12.08 12.57 12.1 1500.0 12.1
2021-01-22 12.5 12.5 12.5 12.5 200.0 12.5
2021-01-21 12.92 12.85 12.92 12.85 300.0 12.85
2021-01-20 12.6 12.55 12.6 12.55 800.0 12.55
2021-01-19 12.52 11.01 11.01 12.52 2500.0 12.52
2021-01-15 12.19 12.19 12.19 12.19 0.0 12.19
2021-01-14 12.6 12.06 12.6 12.19 2600.0 12.19
2021-01-13 12.25 11.9 11.95 12.25 7700.0 12.25
2021-01-12 12.69 12.69 12.69 12.69 0.0 12.69
2021-01-11 12.69 11.26 12.4 12.69 600.0 12.69
2021-01-08 12.12 12.12 12.12 12.12 0.0 12.12
2021-01-07 12.12 11.15 11.15 12.12 13600.0 12.12
2021-01-06 11.6 11.3 11.3 11.33 1300.0 11.33
2021-01-05 11.68 11.62 11.62 11.65 1600.0 11.65
2021-01-04 12.34 11.62 11.63 12.02 5300.0 12.02
2020-12-31 11.35 11.35 11.35 11.35 100.0 11.35
2020-12-30 11.65 11.3 11.65 11.3 200.0 11.3
2020-12-29 11.32 11.32 11.32 11.32 400.0 11.32
2020-12-28 11.65 11.57 11.57 11.65 1800.0 11.65
2020-12-24 11.7 11.62 11.7 11.62 4100.0 11.62
2020-12-23 11.72 11.71 11.71 11.72 800.0 11.72
2020-12-22 11.52 11.25 11.25 11.3 3100.0 11.3
2020-12-21 11.22 11.07 11.08 11.2 1100.0 11.2
2020-12-18 13.24 11.01 11.26 12.2 6100.0 12.2
2020-12-17 11.25 11.25 11.25 11.25 0.0 11.25
2020-12-16 11.25 11.25 11.25 11.25 100.0 11.25
2020-12-15 11.68 11.4 11.4 11.5 1200.0 11.5
2020-12-14 11.57 11.16 11.45 11.18 900.0 11.18
2020-12-11 11.56 11.32 11.32 11.56 300.0 11.56
2020-12-10 12.28 11.16 11.16 11.6 10800.0 11.6
2020-12-09 10.9 10.86 10.9 10.86 600.0 10.86
2020-12-08 11.18 10.81 10.81 11.11 1100.0 11.11
2020-12-07 11.05 10.88 11.0 11.05 5600.0 11.05
2020-12-04 11.49 11.0 11.49 11.0 2600.0 11.0
2020-12-03 11.78 10.59 10.59 11.78 5900.0 11.78
2020-12-02 10.95 10.95 10.95 10.95 0.0 10.95
2020-12-01 10.95 10.66 10.87 10.95 1400.0 10.95
2020-11-30 10.88 10.75 10.76 10.75 2200.0 10.75
2020-11-27 10.99 10.99 10.99 10.99 0.0 10.99
2020-11-25 10.99 10.99 10.99 10.99 100.0 10.99
2020-11-24 10.99 10.77 10.77 10.99 600.0 10.99
2020-11-23 10.8 10.77 10.8 10.77 6500.0 10.77
2020-11-20 10.79 10.79 10.79 10.79 2000.0 10.79
2020-11-19 10.8 10.8 10.8 10.8 0.0 10.8
2020-11-18 10.8 10.8 10.8 10.8 0.0 10.8
2020-11-17 10.8 10.8 10.8 10.8 0.0 10.8
2020-11-16 10.8 10.8 10.8 10.8 1000.0 10.8
2020-11-13 10.8 10.8 10.8 10.8 0.0 10.8
2020-11-12 10.8 10.8 10.8 10.8 0.0 10.8
2020-11-11 10.8 10.8 10.8 10.8 0.0 10.8
2020-11-10 10.8 10.8 10.8 10.8 0.0 10.8
2020-11-09 10.8 10.8 10.8 10.8 200.0 10.8
2020-11-06 10.42 10.42 10.42 10.42 0.0 10.42
2020-11-05 10.42 10.42 10.42 10.42 0.0 10.42
2020-11-04 10.42 10.42 10.42 10.42 500.0 10.42
2020-11-03 10.99 10.99 10.99 10.99 200.0 10.99
2020-11-02 10.76 10.62 10.71 10.62 4000.0 10.62
2020-10-30 10.49 10.49 10.49 10.49 0.0 10.49
2020-10-29 10.49 10.49 10.49 10.49 0.0 10.49
2020-10-28 10.66 10.47 10.52 10.49 1600.0 10.49
2020-10-27 10.7 10.42 10.42 10.7 200.0 10.7
2020-10-26 10.85 10.72 10.85 10.72 500.0 10.72
2020-10-23 10.4 10.4 10.4 10.4 0.0 10.4
2020-10-22 10.4 10.4 10.4 10.4 1000.0 10.4
2020-10-21 10.59 10.59 10.59 10.59 0.0 10.59
2020-10-20 10.59 10.5 10.5 10.59 400.0 10.59
2020-10-19 10.68 10.68 10.68 10.68 200.0 10.68
2020-10-16 10.54 10.54 10.54 10.54 100.0 10.54
2020-10-15 10.54 10.53 10.53 10.54 300.0 10.54
2020-10-14 10.68 10.68 10.68 10.68 0.0 10.68
2020-10-13 10.68 10.68 10.68 10.68 0.0 10.68
2020-10-12 10.68 10.35 10.35 10.68 500.0 10.68
2020-10-09 10.56 10.56 10.56 10.56 600.0 10.56
2020-10-08 10.99 10.75 10.99 10.89 1900.0 10.89
2020-10-07 10.93 10.66 10.82 10.7 4400.0 10.7
2020-10-06 10.78 10.78 10.78 10.78 100.0 10.78
2020-10-05 10.76 10.6 10.6 10.7 900.0 10.7
2020-10-02 10.85 10.52 10.53 10.76 21000.0 10.76
2020-10-01 11.06 10.3 10.9 10.8 174200.0 10.8
2020-09-30 10.8 10.66 10.75 10.69 15800.0 10.69
2020-09-29 10.67 10.32 10.45 10.55 27200.0 10.55
2020-09-28 10.64 10.45 10.61 10.54 4200.0 10.54
2020-09-25 10.68 10.44 10.65 10.58 11200.0 10.58
2020-09-24 10.63 10.63 10.63 10.63 0.0 10.63
2020-09-23 10.84 10.58 10.58 10.63 32100.0 10.63
2020-09-22 10.85 10.85 10.85 10.85 200.0 10.85
2020-09-21 10.97 10.7 10.71 10.97 11400.0 10.97
2020-09-18 10.95 10.7 10.7 10.9 25000.0 10.9
2020-09-17 10.61 10.45 10.45 10.61 1900.0 10.61
2020-09-16 10.68 10.55 10.55 10.68 27200.0 10.68
2020-09-15 10.66 10.5 10.55 10.6 7400.0 10.6
2020-09-14 10.68 10.5 10.66 10.54 5300.0 10.54
2020-09-11 10.59 10.31 10.34 10.5 17100.0 10.5
2020-09-10 10.52 10.4 10.41 10.52 5800.0 10.52
2020-09-09 10.5 10.43 10.45 10.5 2900.0 10.5
2020-09-08 10.45 10.37 10.4 10.45 21800.0 10.45
2020-09-04 10.81 10.36 10.81 10.46 8300.0 10.46
2020-09-03 10.36 10.3 10.3 10.35 43500.0 10.35
2020-09-02 10.3 10.24 10.24 10.3 24100.0 10.3
2020-09-01 10.25 10.2 10.25 10.23 51100.0 10.23
2020-08-31 10.35 10.25 10.25 10.25 41100.0 10.25
2020-08-28 10.25 10.15 10.16 10.24 81000.0 10.24
2020-08-27 10.26 10.04 10.09 10.26 22300.0 10.26
2020-08-26 10.1 10.05 10.05 10.1 400.0 10.1
2020-08-25 10.15 10.15 10.15 10.15 400.0 10.15
2020-08-24 10.09 10.09 10.09 10.09 100.0 10.09
2020-08-21 10.02 10.01 10.01 10.02 400.0 10.02
2020-08-20 10.05 10.02 10.05 10.02 1400.0 10.02
2020-08-19 10.05 10.02 10.05 10.02 1300.0 10.02
2020-08-18 10.08 9.98 10.08 10.01 5800.0 10.01
2020-08-17 10.06 10.05 10.05 10.06 3700.0 10.06
2020-08-14 10.08 10.08 10.08 10.08 0.0 10.08
2020-08-13 10.08 10.06 10.07 10.08 1200.0 10.08
2020-08-12 10.1 10.1 10.1 10.1 1200.0 10.1
2020-08-11 10.07 10.07 10.07 10.07 200.0 10.07
2020-08-10 10.02 10.02 10.02 10.02 0.0 10.02
2020-08-07 10.05 10.01 10.05 10.02 8700.0 10.02
2020-08-06 10.1 9.98 10.08 10.05 3400.0 10.05
2020-08-05 10.09 10.02 10.05 10.02 600.0 10.02
2020-08-04 10.1 10.01 10.02 10.04 2900.0 10.04
2020-08-03 10.02 10.0 10.02 10.0 500.0 10.0
2020-07-31 10.1 10.01 10.01 10.1 15600.0 10.1
2020-07-30 10.11 10.07 10.07 10.07 8300.0 10.07
2020-07-29 10.11 10.07 10.11 10.07 700.0 10.07
2020-07-28 10.16 10.11 10.11 10.16 1200.0 10.16
2020-07-27 10.14 10.14 10.14 10.14 400.0 10.14
2020-07-24 10.07 10.07 10.07 10.07 0.0 10.07
2020-07-23 10.12 10.07 10.12 10.07 3700.0 10.07
2020-07-22 10.16 10.16 10.16 10.16 0.0 10.16
2020-07-21 10.16 10.16 10.16 10.16 1600.0 10.16
2020-07-20 10.16 10.16 10.16 10.16 3400.0 10.16
2020-07-17 10.12 10.12 10.12 10.12 300.0 10.12
2020-07-16 10.14 10.14 10.14 10.14 0.0 10.14
2020-07-15 10.14 10.12 10.12 10.14 1500.0 10.14
2020-07-14 10.15 10.15 10.15 10.15 5100.0 10.15
2020-07-13 10.16 10.1 10.1 10.15 48700.0 10.15
2020-07-10 10.11 10.05 10.1 10.05 41700.0 10.05
2020-07-09 10.13 10.06 10.1 10.1 11100.0 10.1
2020-07-08 10.1 10.1 10.1 10.1 1000.0 10.1
2020-07-07 10.1 10.05 10.05 10.06 6800.0 10.06
2020-07-06 10.09 10.08 10.09 10.08 8800.0 10.08
2020-07-02 10.12 10.1 10.11 10.1 16000.0 10.1
2020-07-01 10.1 10.06 10.06 10.1 35100.0 10.1
2020-06-30 10.15 10.04 10.05 10.04 332000.0 10.04
2020-06-29 10.06 10.04 10.04 10.06 39600.0 10.06
2020-06-26 10.05 10.05 10.05 10.05 10500.0 10.05
2020-06-25 10.07 10.04 10.04 10.07 57000.0 10.07
2020-06-24 10.15 10.02 10.12 10.04 53000.0 10.04
2020-06-23 10.15 10.11 10.15 10.15 3800.0 10.15
2020-06-22 10.15 10.08 10.11 10.14 6300.0 10.14
2020-06-19 10.16 10.16 10.16 10.16 8200.0 10.16
2020-06-18 10.15 10.02 10.02 10.15 23100.0 10.15
2020-06-17 10.06 10.02 10.05 10.03 54200.0 10.03
2020-06-16 10.07 10.02 10.07 10.03 12200.0 10.03
2020-06-15 10.05 10.0 10.0 10.02 228900.0 10.02
2020-06-12 10.05 10.0 10.05 10.02 37500.0 10.02
2020-06-11 10.08 10.01 10.08 10.01 201900.0 10.01
2020-06-10 10.1 10.04 10.08 10.07 74300.0 10.07
2020-06-09 10.05 10.03 10.04 10.03 110500.0 10.03
2020-06-08 10.05 10.02 10.02 10.03 263200.0 10.03
2020-06-05 10.06 10.02 10.05 10.04 305700.0 10.04