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 10.58 10.3 10.58 10.42 340900.0 10.42
2021-02-09 10.69 10.41 10.43 10.55 489100.0 10.55
2021-02-08 10.54 10.31 10.43 10.43 354800.0 10.43
2021-02-05 10.56 10.39 10.5 10.45 195400.0 10.45
2021-02-04 10.5 10.4 10.5 10.48 163500.0 10.48
2021-02-03 10.62 10.38 10.42 10.5 429900.0 10.5
2021-02-02 10.61 10.26 10.43 10.46 564900.0 10.46
2021-02-01 10.84 10.16 10.36 10.3 896500.0 10.3
2021-01-29 10.41 10.08 10.29 10.25 302400.0 10.25
2021-01-28 10.5 10.23 10.37 10.29 286200.0 10.29
2021-01-27 10.86 10.09 10.8 10.31 400300.0 10.31
2021-01-26 11.06 10.82 11.0 11.04 456400.0 11.04
2021-01-25 11.25 10.88 11.15 10.95 269400.0 10.95
2021-01-22 11.47 10.96 11.3 11.07 285600.0 11.07
2021-01-21 11.69 11.1 11.66 11.2 304500.0 11.2
2021-01-20 11.89 10.57 10.85 11.4 639600.0 11.4
2021-01-19 10.99 10.82 10.95 10.87 166000.0 10.87
2021-01-15 11.07 10.78 11.0 10.9 161100.0 10.9
2021-01-14 11.1 10.85 10.96 10.92 340700.0 10.92
2021-01-13 11.16 10.85 11.16 10.9 247100.0 10.9
2021-01-12 11.35 10.88 10.88 11.07 359200.0 11.07
2021-01-11 11.18 10.85 11.01 10.96 240400.0 10.96
2021-01-08 11.2 10.81 11.11 11.02 257400.0 11.02
2021-01-07 11.7 11.0 11.51 11.09 561800.0 11.09
2021-01-06 11.85 11.02 11.84 11.18 342500.0 11.18
2021-01-05 12.0 11.3 11.3 11.8 776700.0 11.8
2021-01-04 11.74 11.0 11.69 11.2 434600.0 11.2
2020-12-31 11.94 10.89 11.14 11.7 2136900.0 11.7
2020-12-30 11.32 10.55 10.64 11.05 845700.0 11.05
2020-12-29 10.68 10.52 10.65 10.53 84500.0 10.53
2020-12-28 10.96 10.31 10.88 10.56 80400.0 10.56
2020-12-24 10.77 10.44 10.44 10.59 49200.0 10.59
2020-12-23 10.7 10.35 10.39 10.39 117100.0 10.39
2020-12-22 10.5 10.15 10.3 10.44 96000.0 10.44
2020-12-21 10.47 10.15 10.3 10.25 69800.0 10.25
2020-12-18 10.57 10.3 10.45 10.3 50300.0 10.3
2020-12-17 10.58 10.36 10.44 10.41 105800.0 10.41
2020-12-16 10.58 10.15 10.16 10.5 151400.0 10.5
2020-12-15 10.23 10.11 10.15 10.17 63000.0 10.17
2020-12-14 10.23 10.04 10.08 10.19 166500.0 10.19
2020-12-11 10.27 9.99 10.2 10.04 284400.0 10.04
2020-12-10 10.28 10.05 10.18 10.2 60800.0 10.2
2020-12-09 10.4 10.1 10.4 10.26 70200.0 10.26
2020-12-08 10.43 10.1 10.2 10.24 281300.0 10.24
2020-12-07 10.28 10.05 10.07 10.22 144000.0 10.22
2020-12-04 10.09 9.94 10.0 10.03 211600.0 10.03
2020-12-03 10.19 9.99 10.02 10.05 169000.0 10.05
2020-12-02 10.25 9.92 10.01 10.0 19700.0 10.0
2020-12-01 10.2 10.03 10.11 10.05 15900.0 10.05
2020-11-30 10.34 10.0 10.2 10.04 62400.0 10.04
2020-11-27 10.25 10.06 10.06 10.1 4900.0 10.1
2020-11-25 10.09 9.78 9.97 10.06 521600.0 10.06
2020-11-24 10.28 9.97 10.16 10.08 189500.0 10.08
2020-11-23 10.24 9.97 10.23 10.21 148100.0 10.21
2020-11-20 10.34 9.95 10.2 10.1 38600.0 10.1
2020-11-19 10.25 10.02 10.19 10.13 38600.0 10.13
2020-11-18 10.22 9.95 9.95 10.05 27700.0 10.05
2020-11-17 10.28 9.97 10.28 10.02 89500.0 10.02
2020-11-16 10.38 10.01 10.38 10.06 32800.0 10.06
2020-11-13 10.25 10.07 10.07 10.15 2300.0 10.15
2020-11-12 10.38 9.97 10.18 10.07 21200.0 10.07
2020-11-11 10.27 9.78 10.13 10.19 37300.0 10.19
2020-11-10 10.4 10.15 10.38 10.27 27100.0 10.27
2020-11-09 10.4 10.13 10.21 10.27 9900.0 10.27
2020-11-06 10.31 10.12 10.18 10.25 2800.0 10.25
2020-11-05 10.35 9.91 10.11 10.23 438800.0 10.23
2020-11-04 10.16 9.98 10.05 10.16 51400.0 10.16
2020-11-03 10.06 10.05 10.05 10.06 115700.0 10.06
2020-11-02 10.15 10.0 10.13 10.05 87700.0 10.05
2020-10-30 10.4 10.02 10.4 10.09 150700.0 10.09
2020-10-29 10.21 9.97 10.21 10.17 339700.0 10.17
2020-10-28 10.25 10.18 10.23 10.25 1800.0 10.25
2020-10-27 10.5 10.2 10.38 10.28 386100.0 10.28
2020-10-26 10.52 10.26 10.44 10.26 28000.0 10.26
2020-10-23 10.61 10.15 10.47 10.32 214100.0 10.32
2020-10-22 11.05 10.2 10.87 10.3 165600.0 10.3
2020-10-21 12.52 10.3 12.47 10.68 682900.0 10.68
2020-10-20 11.1 11.0 11.0 11.1 24500.0 11.1
2020-10-19 10.96 10.96 10.96 10.96 100.0 10.96
2020-10-16 10.91 10.91 10.91 10.91 0.0 10.91
2020-10-15 11.0 10.91 11.0 10.91 1600.0 10.91
2020-10-14 10.89 10.89 10.89 10.89 0.0 10.89
2020-10-13 10.89 10.73 10.73 10.89 1200.0 10.89
2020-10-12 11.18 10.71 11.16 10.79 3900.0 10.79
2020-10-09 11.0 11.0 11.0 11.0 500.0 11.0
2020-10-08 11.1 10.72 11.0 10.95 3600.0 10.95
2020-10-07 11.02 11.0 11.0 11.02 4700.0 11.02
2020-10-06 11.43 10.5 10.53 11.04 12300.0 11.04
2020-10-05 11.21 10.71 10.96 10.95 4500.0 10.95
2020-10-02 11.05 11.0 11.05 11.0 3400.0 11.0
2020-10-01 11.2 11.0 11.2 11.12 6200.0 11.12
2020-09-30 11.2 11.2 11.2 11.2 6300.0 11.2
2020-09-29 11.1 11.1 11.1 11.1 0.0 11.1
2020-09-28 11.4 11.0 11.3 11.1 9600.0 11.1
2020-09-25 11.4 11.08 11.4 11.4 11100.0 11.4
2020-09-24 11.43 11.08 11.1 11.43 3100.0 11.43
2020-09-23 11.21 11.13 11.21 11.15 1600.0 11.15
2020-09-22 11.28 11.0 11.0 11.14 3000.0 11.14
2020-09-21 11.35 11.01 11.35 11.2 1100.0 11.2
2020-09-18 11.05 10.56 11.0 11.0 2900.0 11.0
2020-09-17 11.5 11.0 11.5 11.05 2700.0 11.05
2020-09-16 11.77 11.31 11.58 11.5 5600.0 11.5
2020-09-15 11.62 11.28 11.28 11.61 4600.0 11.61
2020-09-14 11.5 11.23 11.3 11.28 3200.0 11.28
2020-09-11 11.25 10.92 10.92 11.25 2200.0 11.25
2020-09-10 12.0 10.4 10.4 11.49 13500.0 11.49
2020-09-09 10.4 10.27 10.4 10.27 80000.0 10.27
2020-09-08 10.6 10.09 10.39 10.47 1600.0 10.47
2020-09-04 10.77 10.1 10.31 10.1 2000.0 10.1
2020-09-03 10.5 10.26 10.5 10.26 7300.0 10.26
2020-09-02 10.3 10.2 10.2 10.3 600.0 10.3
2020-09-01 10.65 10.65 10.65 10.65 100.0 10.65
2020-08-31 10.0 10.0 10.0 10.0 300.0 10.0
2020-08-28 9.95 9.89 9.89 9.95 1900.0 9.95
2020-08-27 9.75 9.55 9.55 9.75 700.0 9.75
2020-08-26 10.1 9.66 10.1 9.7 2400.0 9.7