のデータ
の基本情報
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 |