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
2021-02-08 16.31 16.31 16.31 16.31 0.0 16.31
2021-02-05 15.1 14.98 15.0 15.1 37600.0 15.1
2021-02-04 15.09 14.97 15.05 14.98 41400.0 14.98
2021-02-03 15.15 15.07 15.1 15.07 18900.0 15.04
2021-02-02 15.15 15.05 15.06 15.07 31500.0 15.04
2021-02-01 15.14 14.99 15.12 15.11 50100.0 15.08
2021-01-29 15.13 15.05 15.13 15.08 40600.0 15.05
2021-01-28 15.18 15.07 15.13 15.08 77500.0 15.05
2021-01-27 15.1 15.03 15.03 15.07 21800.0 15.04
2021-01-26 15.09 15.02 15.04 15.07 37700.0 15.04
2021-01-25 15.07 14.96 15.02 15.05 47900.0 15.02
2021-01-22 15.02 14.93 14.93 15.02 44300.0 14.99
2021-01-21 15.0 14.9 14.9 14.97 43000.0 14.94
2021-01-20 14.95 14.85 14.87 14.93 101600.0 14.9
2021-01-19 14.9 14.75 14.75 14.88 181000.0 14.85
2021-01-15 14.66 14.61 14.63 14.65 17600.0 14.62
2021-01-14 14.65 14.6 14.61 14.64 14900.0 14.61
2021-01-13 14.7 14.61 14.64 14.68 14800.0 14.6
2021-01-12 14.62 14.5 14.5 14.62 52200.0 14.54
2021-01-11 14.6 14.53 14.55 14.59 69100.0 14.51
2021-01-08 14.65 14.55 14.65 14.57 40300.0 14.49
2021-01-07 14.68 14.57 14.68 14.59 22000.0 14.51
2021-01-06 14.66 14.6 14.66 14.61 39200.0 14.53
2021-01-05 14.69 14.65 14.67 14.67 10900.0 14.59
2021-01-04 14.79 14.62 14.79 14.69 62500.0 14.61
2020-12-31 14.76 14.7 14.75 14.76 37700.0 14.68
2020-12-30 14.71 14.6 14.65 14.66 33600.0 14.58
2020-12-29 14.63 14.56 14.63 14.59 113500.0 14.51
2020-12-28 14.62 14.52 14.52 14.58 34000.0 14.5
2020-12-24 14.62 14.57 14.62 14.6 22400.0 14.52
2020-12-23 14.73 14.52 14.55 14.6 32300.0 14.52
2020-12-22 14.56 14.52 14.53 14.56 38800.0 14.48
2020-12-21 14.61 14.51 14.59 14.55 34800.0 14.47
2020-12-18 14.61 14.46 14.48 14.57 46700.0 14.49
2020-12-17 14.66 14.47 14.65 14.52 37400.0 14.44
2020-12-16 14.73 14.62 14.73 14.66 38700.0 14.58
2020-12-15 14.78 14.63 14.65 14.71 43200.0 14.63
2020-12-14 14.73 14.68 14.68 14.7 23800.0 14.62
2020-12-11 14.8 14.73 14.75 14.75 47600.0 14.61
2020-12-10 14.78 14.72 14.78 14.74 86800.0 14.6
2020-12-09 14.81 14.71 14.74 14.76 48000.0 14.62
2020-12-08 14.79 14.66 14.66 14.74 53600.0 14.6
2020-12-07 14.75 14.68 14.71 14.73 12900.0 14.6
2020-12-04 14.76 14.63 14.63 14.7 20900.0 14.57
2020-12-03 14.71 14.58 14.61 14.69 44700.0 14.56
2020-12-02 14.62 14.57 14.6 14.58 82700.0 14.45
2020-12-01 14.67 14.6 14.63 14.63 45900.0 14.5
2020-11-30 14.62 14.58 14.6 14.6 30500.0 14.47
2020-11-27 14.65 14.56 14.56 14.61 30100.0 14.48
2020-11-25 14.6 14.48 14.48 14.52 54400.0 14.39
2020-11-24 14.52 14.43 14.43 14.49 42400.0 14.36
2020-11-23 14.45 14.28 14.45 14.42 112700.0 14.29
2020-11-20 14.41 14.37 14.39 14.38 20700.0 14.25
2020-11-19 14.39 14.3 14.3 14.38 31100.0 14.25
2020-11-18 14.34 14.26 14.26 14.3 43300.0 14.17
2020-11-17 14.31 14.26 14.27 14.26 49900.0 14.13
2020-11-16 14.27 14.17 14.17 14.26 52000.0 14.13
2020-11-13 14.24 14.16 14.19 14.24 103600.0 14.11
2020-11-12 14.21 14.17 14.19 14.18 105400.0 14.05
2020-11-11 14.25 14.22 14.24 14.23 39400.0 14.05
2020-11-10 14.27 14.15 14.17 14.25 33400.0 14.07
2020-11-09 14.38 14.23 14.38 14.23 17700.0 14.05
2020-11-06 14.26 14.17 14.25 14.25 78000.0 14.07
2020-11-05 14.29 14.15 14.15 14.26 205400.0 14.08
2020-11-04 14.22 14.14 14.17 14.2 29900.0 14.02
2020-11-03 14.18 14.03 14.18 14.07 47700.0 13.89
2020-11-02 14.21 14.07 14.18 14.11 72900.0 13.93
2020-10-30 14.14 14.04 14.04 14.1 34200.0 13.92
2020-10-29 14.19 14.1 14.17 14.1 14400.0 13.92
2020-10-28 14.17 14.09 14.15 14.13 35400.0 13.95
2020-10-27 14.2 14.13 14.17 14.18 32800.0 14.0
2020-10-26 14.21 14.14 14.19 14.18 30300.0 14.0
2020-10-23 14.25 14.19 14.24 14.25 19300.0 14.07
2020-10-22 14.29 14.12 14.12 14.25 114900.0 14.07
2020-10-21 14.33 14.15 14.33 14.23 12300.0 14.05
2020-10-20 14.28 14.17 14.17 14.28 29400.0 14.1
2020-10-19 14.25 14.17 14.25 14.24 25200.0 14.06
2020-10-16 14.25 14.17 14.19 14.22 34900.0 14.04
2020-10-15 14.43 14.17 14.43 14.19 19600.0 14.01
2020-10-14 14.78 14.14 14.78 14.17 83700.0 13.99
2020-10-13 14.29 14.22 14.24 14.29 10200.0 14.06
2020-10-12 14.27 14.17 14.2 14.18 107300.0 13.95
2020-10-09 14.25 14.18 14.21 14.2 48100.0 13.97
2020-10-08 14.22 14.15 14.17 14.2 62500.0 13.97
2020-10-07 14.23 14.19 14.2 14.21 34100.0 13.98
2020-10-06 14.23 14.17 14.17 14.22 30000.0 13.99
2020-10-05 14.29 14.16 14.27 14.21 55600.0 13.98
2020-10-02 14.27 14.07 14.07 14.27 21700.0 14.04
2020-10-01 14.31 14.17 14.31 14.19 22500.0 13.96
2020-09-30 14.24 14.13 14.24 14.18 34000.0 13.95
2020-09-29 14.22 14.14 14.17 14.18 20800.0 13.95
2020-09-28 14.25 14.17 14.17 14.19 30900.0 13.96
2020-09-25 14.17 14.11 14.14 14.17 27800.0 13.94
2020-09-24 14.12 14.03 14.05 14.12 14500.0 13.89
2020-09-23 14.13 14.03 14.05 14.06 32000.0 13.83
2020-09-22 14.14 14.09 14.12 14.11 10100.0 13.88
2020-09-21 14.16 14.1 14.13 14.1 37500.0 13.87
2020-09-18 14.18 14.1 14.1 14.13 15300.0 13.9
2020-09-17 14.15 14.08 14.08 14.13 9000.0 13.9
2020-09-16 14.15 14.07 14.11 14.1 35600.0 13.87
2020-09-15 14.13 14.02 14.06 14.09 25400.0 13.86
2020-09-14 14.15 14.09 14.11 14.11 18700.0 13.88
2020-09-11 14.18 14.07 14.08 14.18 32200.0 13.9
2020-09-10 14.07 14.0 14.0 14.04 16100.0 13.76
2020-09-09 14.04 13.97 13.98 14.03 31600.0 13.75
2020-09-08 14.02 13.93 14.0 13.93 34000.0 13.66
2020-09-04 14.09 13.97 14.06 14.04 15600.0 13.76
2020-09-03 14.17 14.06 14.12 14.1 22100.0 13.82
2020-09-02 14.13 14.05 14.1 14.13 17300.0 13.85
2020-09-01 14.1 14.04 14.04 14.08 27300.0 13.8
2020-08-31 14.1 13.96 13.96 14.07 36900.0 13.79
2020-08-28 14.07 13.99 14.04 14.04 10100.0 13.76
2020-08-27 14.06 13.97 14.06 13.97 25400.0 13.7
2020-08-26 14.08 14.0 14.08 14.0 54000.0 13.72
2020-08-25 14.19 14.08 14.16 14.08 40800.0 13.8
2020-08-24 14.25 14.14 14.2 14.14 100900.0 13.86
2020-08-21 14.36 14.21 14.36 14.21 75400.0 13.93
2020-08-20 14.46 14.31 14.39 14.35 37200.0 14.07
2020-08-19 14.42 14.37 14.37 14.37 70200.0 14.09
2020-08-18 14.43 14.35 14.35 14.38 44100.0 14.1
2020-08-17 14.42 14.33 14.42 14.34 42500.0 14.06
2020-08-14 14.41 14.31 14.31 14.39 24900.0 14.11
2020-08-13 14.45 14.37 14.37 14.42 32300.0 14.14
2020-08-12 14.54 14.47 14.49 14.47 29200.0 14.14
2020-08-11 14.54 14.5 14.51 14.51 24300.0 14.18
2020-08-10 14.58 14.49 14.53 14.56 20700.0 14.22
2020-08-07 14.51 14.26 14.26 14.46 225200.0 14.13
2020-08-06 14.18 14.12 14.12 14.16 16100.0 13.83
2020-08-05 14.16 14.07 14.07 14.12 11300.0 13.79
2020-08-04 14.13 14.06 14.06 14.09 9300.0 13.77
2020-08-03 14.22 13.98 14.22 14.06 27300.0 13.74
2020-07-31 13.99 13.89 13.94 13.99 32500.0 13.67
2020-07-30 13.94 13.83 13.94 13.83 26100.0 13.51
2020-07-29 13.94 13.92 13.92 13.93 14600.0 13.61
2020-07-28 13.99 13.9 13.91 13.9 14100.0 13.58
2020-07-27 13.98 13.9 13.95 13.9 14000.0 13.58
2020-07-24 13.95 13.89 13.89 13.93 20300.0 13.61
2020-07-23 13.94 13.88 13.94 13.88 18900.0 13.56
2020-07-22 13.94 13.86 13.94 13.86 33800.0 13.54
2020-07-21 13.96 13.87 13.87 13.89 16500.0 13.57
2020-07-20 14.0 13.83 13.88 13.88 11800.0 13.56
2020-07-17 13.87 13.75 13.76 13.84 36700.0 13.52
2020-07-16 13.8 13.74 13.8 13.78 18600.0 13.46
2020-07-15 13.8 13.76 13.76 13.8 13300.0 13.48
2020-07-14 13.8 13.76 13.8 13.77 30200.0 13.45
2020-07-13 13.9 13.86 13.87 13.86 7900.0 13.49
2020-07-10 13.98 13.83 13.98 13.86 38300.0 13.49
2020-07-09 13.93 13.83 13.92 13.86 40300.0 13.49
2020-07-08 13.89 13.83 13.86 13.86 4600.0 13.49
2020-07-07 13.8 13.75 13.75 13.79 18100.0 13.42
2020-07-06 13.87 13.76 13.78 13.76 15700.0 13.39
2020-07-02 13.85 13.72 13.72 13.77 47200.0 13.4
2020-07-01 13.75 13.67 13.75 13.73 56800.0 13.37
2020-06-30 13.71 13.63 13.68 13.68 45500.0 13.32
2020-06-29 13.78 13.55 13.62 13.78 76200.0 13.41
2020-06-26 13.72 13.56 13.72 13.56 44400.0 13.2
2020-06-25 13.77 13.68 13.69 13.71 23900.0 13.35
2020-06-24 13.72 13.68 13.71 13.72 12000.0 13.36
2020-06-23 13.75 13.68 13.68 13.74 15600.0 13.37
2020-06-22 13.76 13.65 13.76 13.7 40300.0 13.34
2020-06-19 13.76 13.7 13.76 13.7 22900.0 13.34
2020-06-18 13.74 13.69 13.69 13.71 13800.0 13.35
2020-06-17 13.81 13.74 13.81 13.76 5600.0 13.39
2020-06-16 13.86 13.73 13.73 13.75 17500.0 13.38
2020-06-15 13.95 13.73 13.95 13.75 10200.0 13.38
2020-06-12 13.84 13.7 13.7 13.74 16100.0 13.37
2020-06-11 13.94 13.76 13.89 13.78 39200.0 13.37
2020-06-10 13.96 13.85 13.86 13.92 78300.0 13.5
2020-06-09 14.0 13.85 13.89 13.86 41600.0 13.44
2020-06-08 13.9 13.85 13.9 13.87 23900.0 13.45
2020-06-05 14.16 13.83 14.02 13.86 25800.0 13.44
2020-06-04 13.85 13.77 13.83 13.8 51500.0 13.38
2020-06-03 13.95 13.82 13.95 13.83 13900.0 13.41
2020-06-02 13.86 13.81 13.83 13.82 16000.0 13.4
2020-06-01 13.92 13.75 13.92 13.84 18900.0 13.42
2020-05-29 13.75 13.63 13.63 13.75 6700.0 13.34
2020-05-28 13.66 13.47 13.47 13.63 55700.0 13.22
2020-05-27 13.66 13.41 13.41 13.48 23800.0 13.07
2020-05-26 13.41 13.36 13.38 13.41 8000.0 13.01
2020-05-22 13.34 13.25 13.34 13.32 11800.0 12.92
2020-05-21 13.3 13.23 13.26 13.3 15400.0 12.9
2020-05-20 13.24 13.14 13.14 13.24 17600.0 12.84
2020-05-19 13.13 13.06 13.11 13.12 47100.0 12.72
2020-05-18 13.19 13.11 13.17 13.11 12700.0 12.72
2020-05-15 13.13 13.09 13.09 13.12 8900.0 12.72
2020-05-14 13.1 12.98 13.09 13.09 19400.0 12.7
2020-05-13 13.23 13.14 13.23 13.14 27400.0 12.7
2020-05-12 13.31 13.15 13.2 13.23 37300.0 12.79
2020-05-11 13.18 13.11 13.14 13.15 25000.0 12.71
2020-05-08 13.29 13.05 13.24 13.15 86300.0 12.71
2020-05-07 13.25 13.17 13.17 13.25 7900.0 12.81
2020-05-06 13.2 13.09 13.11 13.17 30600.0 12.73
2020-05-05 13.12 13.01 13.02 13.09 21300.0 12.65
2020-05-04 13.04 12.94 12.96 13.0 47900.0 12.57
2020-05-01 13.05 12.96 13.05 13.0 18000.0 12.57
2020-04-30 13.06 12.87 12.87 12.98 47600.0 12.55
2020-04-29 13.01 12.83 12.86 12.95 51400.0 12.52
2020-04-28 12.86 12.77 12.79 12.79 42400.0 12.36
2020-04-27 12.97 12.79 12.97 12.79 52800.0 12.36
2020-04-24 13.04 12.9 13.02 13.04 212700.0 12.6
2020-04-23 13.06 12.93 13.0 13.0 80000.0 12.57
2020-04-22 13.18 13.03 13.18 13.03 66400.0 12.59
2020-04-21 13.23 13.08 13.18 13.15 42000.0 12.71
2020-04-20 13.51 13.27 13.5 13.27 33000.0 12.83
2020-04-17 13.55 13.45 13.55 13.47 18700.0 13.02
2020-04-16 13.61 13.45 13.61 13.47 46000.0 13.02
2020-04-15 13.49 13.41 13.49 13.48 9300.0 13.03
2020-04-14 13.5 13.4 13.45 13.49 28400.0 13.04
2020-04-13 13.52 13.29 13.52 13.39 19000.0 12.9
2020-04-09 13.71 13.29 13.29 13.5 60900.0 13.0
2020-04-08 13.28 13.03 13.03 13.26 35000.0 12.77
2020-04-07 13.07 12.98 13.05 13.05 21500.0 12.57
2020-04-06 12.95 12.61 12.79 12.92 44800.0 12.45
2020-04-03 12.8 12.66 12.8 12.66 16700.0 12.2
2020-04-02 12.93 12.76 12.91 12.84 31400.0 12.37
2020-04-01 13.35 12.86 13.35 12.96 67400.0 12.48
2020-03-31 13.55 13.37 13.55 13.42 40200.0 12.93
2020-03-30 13.55 13.14 13.41 13.55 33500.0 13.05
2020-03-27 13.36 13.03 13.22 13.36 53900.0 12.87
2020-03-26 13.22 12.79 13.0 13.22 68100.0 12.74
2020-03-25 12.72 11.8 11.8 12.69 68000.0 12.22
2020-03-24 11.93 11.5 11.55 11.9 40900.0 11.46
2020-03-23 12.26 10.64 12.26 11.43 55700.0 11.01
2020-03-20 12.48 11.58 11.58 12.17 65200.0 11.72
2020-03-19 11.64 10.87 10.87 11.58 72200.0 11.16
2020-03-18 12.51 10.03 12.5 10.85 173700.0 10.45
2020-03-17 12.78 12.4 12.67 12.72 62300.0 12.25
2020-03-16 12.72 12.23 12.23 12.55 84500.0 12.09
2020-03-13 13.02 12.78 12.78 13.02 52900.0 12.54
2020-03-12 13.34 12.27 13.34 12.62 75300.0 12.16
2020-03-11 14.19 13.7 14.19 13.74 68600.0 13.19
2020-03-10 14.33 14.16 14.27 14.19 49400.0 13.62
2020-03-09 14.5 14.27 14.48 14.33 36200.0 13.76
2020-03-06 14.47 14.37 14.4 14.46 45300.0 13.88
2020-03-05 14.49 14.4 14.48 14.4 24800.0 13.83
2020-03-04 14.5 14.43 14.43 14.48 33500.0 13.9
2020-03-03 14.44 14.31 14.31 14.43 28400.0 13.86
2020-03-02 14.35 14.22 14.29 14.31 28000.0 13.74
2020-02-28 14.34 14.13 14.34 14.2 61500.0 13.63
2020-02-27 14.46 14.31 14.46 14.34 123400.0 13.77
2020-02-26 14.53 14.46 14.52 14.46 20500.0 13.88
2020-02-25 14.6 14.5 14.55 14.54 10400.0 13.96
2020-02-24 14.58 14.52 14.53 14.55 16500.0 13.97
2020-02-21 14.53 14.46 14.46 14.49 36800.0 13.91
2020-02-20 14.51 14.42 14.5 14.47 84400.0 13.89
2020-02-19 14.51 14.43 14.45 14.51 22100.0 13.93
2020-02-18 14.45 14.41 14.44 14.42 27900.0 13.85