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
2021-02-11 25.08 25.08 25.08 25.08 0.0 25.08
2021-02-10 25.08 25.08 25.08 25.08 0.0 25.08
2021-02-09 25.08 25.08 25.08 25.08 0.0 25.08
2021-02-08 25.08 25.08 25.08 25.08 0.0 25.08
2021-02-05 25.08 25.08 25.08 25.08 0.0 25.08
2021-02-04 25.08 25.08 25.08 25.08 0.0 25.08
2021-02-03 25.08 25.08 25.08 25.08 0.0 25.08
2021-02-02 25.1 25.08 25.09 25.08 8800.0 25.08
2021-02-01 25.1 25.08 25.09 25.08 8800.0 25.08
2021-01-29 25.09 25.08 25.08 25.09 1400.0 25.09
2021-01-28 25.09 25.08 25.09 25.08 800.0 25.08
2021-01-27 25.08 25.08 25.08 25.08 5900.0 25.08
2021-01-26 25.08 25.08 25.08 25.08 0.0 25.08
2021-01-25 25.09 25.08 25.09 25.08 2000.0 25.08
2021-01-22 25.09 25.07 25.07 25.08 6800.0 25.08
2021-01-21 25.08 25.07 25.07 25.07 4300.0 25.07
2021-01-20 25.1 25.07 25.07 25.08 7400.0 25.08
2021-01-19 25.1 25.07 25.1 25.07 1600.0 25.07
2021-01-15 25.09 25.07 25.09 25.09 11300.0 25.09
2021-01-14 25.08 25.06 25.06 25.07 3200.0 25.07
2021-01-13 25.1 25.06 25.06 25.07 3300.0 25.07
2021-01-12 25.07 25.06 25.06 25.06 7000.0 25.06
2021-01-11 25.07 25.06 25.06 25.07 14000.0 25.07
2021-01-08 25.09 25.06 25.06 25.08 9500.0 25.08
2021-01-07 25.08 25.08 25.08 25.08 900.0 25.08
2021-01-06 25.1 25.06 25.09 25.1 9000.0 25.1
2021-01-05 25.15 25.06 25.07 25.07 22000.0 25.07
2021-01-04 25.2 25.15 25.2 25.2 5100.0 25.2
2020-12-31 25.2 25.17 25.18 25.2 5400.0 25.2
2020-12-30 25.19 25.14 25.19 25.18 3000.0 25.18
2020-12-29 25.63 25.56 25.6 25.63 4400.0 25.16
2020-12-28 25.62 25.55 25.56 25.56 1900.0 25.09
2020-12-24 25.55 25.55 25.55 25.55 200.0 25.08
2020-12-23 25.61 25.55 25.61 25.55 800.0 25.08
2020-12-22 25.62 25.5 25.53 25.62 5900.0 25.15
2020-12-21 25.56 25.55 25.55 25.55 1400.0 25.08
2020-12-18 25.55 25.55 25.55 25.55 0.0 25.08
2020-12-17 25.57 25.47 25.57 25.55 5200.0 25.08
2020-12-16 25.55 25.47 25.49 25.51 4000.0 25.04
2020-12-15 25.49 25.45 25.45 25.47 2000.0 25.0
2020-12-14 25.5 25.45 25.49 25.45 1300.0 24.98
2020-12-11 25.47 25.47 25.47 25.47 800.0 25.01
2020-12-10 25.49 25.43 25.45 25.43 2000.0 24.96
2020-12-09 25.43 25.43 25.43 25.43 0.0 24.96
2020-12-08 25.48 25.43 25.48 25.43 4700.0 24.96
2020-12-07 25.49 25.46 25.46 25.49 700.0 25.02
2020-12-04 25.4 25.4 25.4 25.4 0.0 24.94
2020-12-03 25.48 25.4 25.47 25.4 1800.0 24.94
2020-12-02 25.48 25.45 25.48 25.45 500.0 24.98
2020-12-01 25.52 25.4 25.4 25.52 1900.0 25.05
2020-11-30 25.5 25.48 25.49 25.5 9400.0 25.03
2020-11-27 25.49 25.49 25.49 25.49 400.0 25.02
2020-11-25 25.5 25.4 25.4 25.46 9000.0 24.99
2020-11-24 25.4 25.37 25.4 25.39 1900.0 24.93
2020-11-23 25.4 25.37 25.38 25.38 3100.0 24.92
2020-11-20 25.4 25.37 25.37 25.4 7000.0 24.94
2020-11-19 25.39 25.38 25.38 25.39 800.0 24.93
2020-11-18 25.39 25.32 25.39 25.39 3700.0 24.93
2020-11-17 25.39 25.32 25.39 25.39 3800.0 24.93
2020-11-16 25.4 25.32 25.32 25.39 3700.0 24.93
2020-11-13 25.38 25.32 25.38 25.35 1000.0 24.89
2020-11-12 25.38 25.35 25.38 25.35 2200.0 24.89
2020-11-11 25.34 25.3 25.34 25.3 1300.0 24.84
2020-11-10 25.31 25.28 25.29 25.28 6300.0 24.82
2020-11-09 25.4 25.3 25.33 25.4 2500.0 24.94
2020-11-06 25.32 25.27 25.27 25.3 4800.0 24.83
2020-11-05 25.32 25.26 25.28 25.32 3600.0 24.85
2020-11-04 25.29 25.26 25.29 25.26 700.0 24.8
2020-11-03 25.3 25.25 25.28 25.25 1300.0 24.79
2020-11-02 25.3 25.28 25.3 25.29 2300.0 24.83
2020-10-30 25.3 25.27 25.27 25.3 300.0 24.84
2020-10-29 25.29 25.21 25.25 25.28 6200.0 24.82
2020-10-28 25.28 25.21 25.21 25.25 3100.0 24.79
2020-10-27 25.29 25.2 25.2 25.25 5800.0 24.79
2020-10-26 25.25 25.2 25.2 25.25 8500.0 24.79
2020-10-23 25.25 25.19 25.2 25.21 8700.0 24.75
2020-10-22 25.23 25.2 25.23 25.23 500.0 24.77
2020-10-21 25.25 25.2 25.22 25.2 1600.0 24.74
2020-10-20 25.22 25.2 25.22 25.22 6800.0 24.76
2020-10-19 25.25 25.22 25.22 25.22 1700.0 24.76
2020-10-16 25.3 25.26 25.3 25.26 900.0 24.8
2020-10-15 25.31 25.22 25.31 25.24 1300.0 24.78
2020-10-14 25.34 25.31 25.34 25.31 900.0 24.85
2020-10-13 25.35 25.29 25.29 25.35 1100.0 24.89
2020-10-12 25.23 25.19 25.21 25.19 1400.0 24.73
2020-10-09 25.21 25.21 25.21 25.21 500.0 24.75
2020-10-08 25.33 25.21 25.21 25.26 1600.0 24.8
2020-10-07 25.48 25.21 25.24 25.44 4200.0 24.98
2020-10-06 25.24 25.22 25.22 25.24 3800.0 24.78
2020-10-05 25.23 25.09 25.23 25.2 2700.0 24.74
2020-10-02 25.22 25.16 25.18 25.21 2800.0 24.75
2020-10-01 25.24 25.18 25.18 25.24 6700.0 24.78
2020-09-30 25.22 25.16 25.22 25.22 9200.0 24.76
2020-09-29 25.65 25.65 25.65 25.65 1600.0 24.72
2020-09-28 25.6 25.55 25.56 25.59 6500.0 24.66
2020-09-25 25.6 25.55 25.58 25.6 1900.0 24.67
2020-09-24 25.59 25.55 25.58 25.55 800.0 24.63
2020-09-23 25.58 25.55 25.57 25.58 1200.0 24.65
2020-09-22 26.0 25.51 25.51 25.59 13800.0 24.66
2020-09-21 25.53 25.48 25.48 25.51 3400.0 24.59
2020-09-18 25.55 25.51 25.53 25.51 3800.0 24.59
2020-09-17 25.53 25.5 25.5 25.53 5400.0 24.6
2020-09-16 25.52 25.5 25.52 25.52 2300.0 24.6
2020-09-15 25.52 25.52 25.52 25.52 400.0 24.6
2020-09-14 25.51 25.45 25.45 25.5 4300.0 24.58
2020-09-11 25.5 25.47 25.47 25.48 1500.0 24.56
2020-09-10 25.5 25.45 25.5 25.45 2000.0 24.53
2020-09-09 25.48 25.42 25.43 25.42 3300.0 24.5
2020-09-08 25.47 25.43 25.43 25.47 6200.0 24.54
2020-09-04 25.45 25.43 25.45 25.43 2400.0 24.51
2020-09-03 25.45 25.43 25.43 25.44 1700.0 24.52
2020-09-02 25.45 25.42 25.42 25.45 1000.0 24.53
2020-09-01 25.42 25.42 25.42 25.42 800.0 24.5
2020-08-31 25.42 25.42 25.42 25.42 0.0 24.5
2020-08-28 25.42 25.39 25.39 25.42 300.0 24.5
2020-08-27 25.44 25.41 25.41 25.43 2800.0 24.51
2020-08-26 25.42 25.38 25.4 25.38 5600.0 24.46
2020-08-25 25.44 25.39 25.39 25.41 3800.0 24.49
2020-08-24 25.41 25.38 25.41 25.4 2600.0 24.48
2020-08-21 25.44 25.41 25.44 25.41 300.0 24.49
2020-08-20 25.44 25.36 25.37 25.44 3000.0 24.52
2020-08-19 25.4 25.36 25.36 25.37 1600.0 24.45
2020-08-18 25.43 25.36 25.43 25.4 3900.0 24.48
2020-08-17 25.44 25.36 25.42 25.36 4400.0 24.44
2020-08-14 25.35 25.35 25.35 25.35 200.0 24.43
2020-08-13 25.35 25.34 25.35 25.34 3000.0 24.42
2020-08-12 25.43 25.36 25.4 25.37 3900.0 24.45
2020-08-11 25.36 25.33 25.35 25.36 700.0 24.44
2020-08-10 25.38 25.31 25.32 25.34 6300.0 24.43
2020-08-07 25.38 25.31 25.38 25.35 1400.0 24.43
2020-08-06 25.43 25.29 25.35 25.3 14400.0 24.38
2020-08-05 25.45 25.33 25.37 25.41 2100.0 24.49
2020-08-04 25.36 25.35 25.35 25.36 900.0 24.44
2020-08-03 25.33 25.3 25.33 25.31 1400.0 24.39
2020-07-31 25.32 25.32 25.32 25.32 100.0 24.4
2020-07-30 25.34 25.27 25.27 25.34 2300.0 24.42
2020-07-29 25.37 25.25 25.29 25.3 10100.0 24.38
2020-07-28 25.37 25.29 25.35 25.29 3500.0 24.37
2020-07-27 25.39 25.26 25.36 25.26 10400.0 24.34
2020-07-24 25.44 25.27 25.42 25.35 3200.0 24.44
2020-07-23 25.44 25.25 25.25 25.32 2500.0 24.41
2020-07-22 25.25 25.21 25.24 25.25 40000.0 24.33
2020-07-21 25.28 25.24 25.28 25.24 5600.0 24.33
2020-07-20 25.33 25.24 25.26 25.33 2400.0 24.41
2020-07-17 25.35 25.26 25.29 25.33 4300.0 24.42
2020-07-16 25.32 25.24 25.32 25.25 2800.0 24.33
2020-07-15 25.47 25.25 25.47 25.3 6700.0 24.38
2020-07-14 26.4 25.24 25.39 25.25 5500.0 24.33
2020-07-13 25.39 25.21 25.39 25.21 6400.0 24.3
2020-07-10 25.37 25.21 25.33 25.31 7000.0 24.39
2020-07-09 25.29 25.18 25.2 25.25 6100.0 24.34
2020-07-08 25.44 25.14 25.42 25.25 33600.0 24.33
2020-07-07 24.67 23.98 24.67 24.25 1400.0 23.37
2020-07-06 24.41 24.02 24.07 24.34 4400.0 23.46
2020-07-02 24.57 24.05 24.32 24.07 9300.0 23.2
2020-07-01 24.28 23.98 24.28 24.08 3700.0 23.2
2020-06-30 24.5 24.35 24.5 24.35 3500.0 23.47
2020-06-29 24.79 24.7 24.7 24.78 1900.0 23.43
2020-06-26 24.61 24.61 24.61 24.61 500.0 23.27
2020-06-25 24.79 24.62 24.75 24.62 6800.0 23.28
2020-06-24 24.61 24.46 24.46 24.47 1700.0 23.14
2020-06-23 24.7 24.46 24.46 24.6 2000.0 23.26
2020-06-22 24.68 24.45 24.6 24.45 2900.0 23.12
2020-06-19 24.64 24.3 24.3 24.45 9800.0 23.12
2020-06-18 24.26 24.24 24.25 24.24 800.0 22.92
2020-06-17 24.55 24.15 24.51 24.3 6500.0 22.98
2020-06-16 24.3 24.3 24.3 24.3 400.0 22.98
2020-06-15 24.09 23.85 23.85 24.05 2000.0 22.74
2020-06-12 24.29 23.85 24.29 23.85 2900.0 22.55
2020-06-11 24.17 23.36 24.16 23.66 13200.0 22.37
2020-06-10 24.3 24.17 24.22 24.29 2400.0 22.97
2020-06-09 24.3 24.15 24.3 24.27 9100.0 22.94
2020-06-08 24.45 24.27 24.34 24.43 5200.0 23.1
2020-06-05 24.51 23.82 24.43 24.04 5200.0 22.73
2020-06-04 24.4 23.71 24.39 24.0 6700.0 22.69
2020-06-03 24.4 23.7 24.4 23.99 3500.0 22.68
2020-06-02 24.0 23.86 24.0 24.0 3000.0 22.69
2020-06-01 24.3 23.57 23.57 23.65 7600.0 22.36
2020-05-29 23.7 23.35 23.35 23.5 2800.0 22.22
2020-05-28 23.45 23.32 23.4 23.45 600.0 22.17
2020-05-27 24.18 23.48 23.59 23.6 3700.0 22.31
2020-05-26 23.49 23.08 23.45 23.25 2700.0 21.98
2020-05-22 23.23 22.85 23.2 23.06 4100.0 21.81
2020-05-21 23.25 22.92 23.15 23.2 12500.0 21.94
2020-05-20 23.25 23.11 23.11 23.15 1200.0 21.89
2020-05-19 23.25 22.9 23.25 22.97 1300.0 21.72
2020-05-18 23.5 23.12 23.5 23.16 2500.0 21.9
2020-05-15 23.69 23.2 23.65 23.2 2000.0 21.94
2020-05-14 23.5 23.0 23.5 23.1 2400.0 21.84
2020-05-13 23.25 22.8 23.25 23.2 2800.0 21.94
2020-05-12 23.4 23.2 23.32 23.4 1000.0 22.13
2020-05-11 24.17 22.86 23.25 23.74 1800.0 22.45
2020-05-08 24.28 22.57 23.1 22.75 8900.0 21.51
2020-05-07 23.05 22.84 23.05 22.92 2200.0 21.67
2020-05-06 23.05 22.75 23.03 22.8 8900.0 21.55
2020-05-05 22.95 22.75 22.75 22.95 10200.0 21.7
2020-05-04 22.94 22.28 22.94 22.7 2500.0 21.46
2020-05-01 23.01 22.45 22.98 23.01 4600.0 21.76
2020-04-30 23.05 22.33 22.63 23.04 5700.0 21.78
2020-04-29 22.8 22.2 22.45 22.66 18000.0 21.42
2020-04-28 22.45 22.11 22.45 22.15 1300.0 20.94
2020-04-27 22.5 22.0 22.35 22.26 3000.0 21.05
2020-04-24 22.4 21.82 22.4 22.35 2800.0 21.13
2020-04-23 22.4 21.7 21.7 22.4 1100.0 21.18
2020-04-22 22.2 21.6 22.2 22.09 1800.0 20.89
2020-04-21 22.5 21.5 22.5 21.5 1100.0 20.33
2020-04-20 22.3 21.52 22.0 21.7 7900.0 20.52
2020-04-17 22.69 21.67 22.16 22.0 3500.0 20.8
2020-04-16 22.47 22.01 22.3 22.01 5000.0 20.81
2020-04-15 22.02 21.16 21.75 21.67 2700.0 20.48
2020-04-14 22.26 21.0 21.0 21.85 5800.0 20.66
2020-04-13 21.5 20.2 21.25 21.0 5800.0 19.86
2020-04-09 21.5 20.09 20.09 20.87 34900.0 19.73
2020-04-08 20.0 19.01 19.01 19.4 10300.0 18.34
2020-04-07 20.0 19.07 20.0 19.97 5000.0 18.88
2020-04-06 19.0 16.7 16.7 19.0 7100.0 17.96
2020-04-03 16.48 16.09 16.23 16.48 1900.0 15.58
2020-04-02 16.58 16.0 16.12 16.35 3200.0 15.46
2020-04-01 19.5 14.56 19.5 16.1 12100.0 15.22
2020-03-31 19.55 18.7 19.14 18.79 4300.0 17.77
2020-03-30 21.01 19.35 19.38 19.6 17700.0 18.09
2020-03-27 20.09 19.35 19.79 19.43 3200.0 17.93
2020-03-26 20.49 18.56 19.0 19.8 15200.0 18.27
2020-03-25 19.75 15.5 16.5 18.76 32700.0 17.31
2020-03-24 17.79 13.82 13.82 17.0 7400.0 15.69
2020-03-23 16.43 12.91 16.43 13.02 8800.0 12.01
2020-03-20 17.15 14.39 16.0 15.83 5700.0 14.61
2020-03-19 18.0 10.46 11.15 14.61 10800.0 13.48
2020-03-18 18.0 10.5 18.0 11.3 26400.0 10.43
2020-03-17 21.95 16.24 21.95 17.52 22700.0 16.17
2020-03-16 22.51 20.32 21.8 20.65 11400.0 19.06
2020-03-13 23.79 20.6 21.99 23.68 7600.0 21.85
2020-03-12 22.99 17.05 17.05 20.2 16800.0 18.64
2020-03-11 25.15 23.28 24.3 23.67 14500.0 21.84
2020-03-10 24.86 24.4 24.86 24.6 4000.0 22.7
2020-03-09 24.53 23.01 24.1 23.5 29700.0 21.69
2020-03-06 25.62 25.25 25.45 25.25 2700.0 23.3
2020-03-05 25.98 25.5 25.5 25.6 1300.0 23.62
2020-03-04 25.63 25.63 25.63 25.63 500.0 23.65
2020-03-03 26.0 25.49 25.49 25.67 3700.0 23.69
2020-03-02 25.66 25.34 25.66 25.5 2600.0 23.53
2020-02-28 25.4 25.05 25.4 25.21 13100.0 23.27
2020-02-27 25.3 23.87 24.96 25.28 6300.0 23.33
2020-02-26 25.45 25.1 25.45 25.1 400.0 23.16
2020-02-25 25.8 25.0 25.8 25.0 3200.0 23.07
2020-02-24 25.4 25.22 25.3 25.35 4800.0 23.4
2020-02-21 25.67 25.47 25.6 25.67 2500.0 23.7
2020-02-20 25.64 25.5 25.5 25.64 2000.0 23.66
2020-02-19 25.56 25.56 25.56 25.56 300.0 23.59
2020-02-18 25.7 25.53 25.6 25.55 8000.0 23.58