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
2021-02-04 11.32 10.92 11.25 10.98 1741300.0 10.98
2021-02-03 11.37 10.76 11.29 11.28 3020300.0 11.28
2021-02-02 11.3 10.69 10.96 11.3 3720200.0 11.3
2021-02-01 10.95 10.16 10.43 10.87 2969700.0 10.87
2021-01-29 10.47 9.93 10.24 10.37 5150300.0 10.37
2021-01-28 10.48 10.2 10.4 10.24 3637900.0 10.24
2021-01-27 10.7 10.25 10.5 10.5 4236000.0 10.5
2021-01-26 11.0 10.65 11.0 10.81 3380500.0 10.81
2021-01-25 11.29 10.71 11.1 11.04 4489200.0 11.04
2021-01-22 11.07 10.62 10.88 11.05 3861800.0 11.05
2021-01-21 11.05 10.62 10.93 10.99 3106300.0 10.99
2021-01-20 11.27 10.86 11.24 10.94 3302700.0 10.94
2021-01-19 11.68 11.22 11.53 11.26 2179600.0 11.26
2021-01-15 11.9 11.42 11.88 11.54 1996200.0 11.54
2021-01-14 11.97 11.36 11.79 11.78 3324800.0 11.78
2021-01-13 11.93 11.15 11.16 11.52 7915000.0 11.52
2021-01-12 11.2 10.84 10.98 10.85 2120600.0 10.85
2021-01-11 10.99 10.64 10.78 10.77 1032200.0 10.77
2021-01-08 11.08 10.65 11.08 10.8 1456900.0 10.8
2021-01-07 11.24 10.91 11.18 11.09 2649700.0 11.09
2021-01-06 11.43 10.74 10.8 11.03 2701700.0 11.03
2021-01-05 11.0 10.65 10.8 10.82 737300.0 10.82
2021-01-04 10.97 10.41 10.97 10.79 1776400.0 10.79
2020-12-31 11.15 10.8 11.06 10.84 1310200.0 10.84
2020-12-30 11.16 10.71 10.99 10.98 1961700.0 10.98
2020-12-29 11.5 10.91 11.5 11.0 2375600.0 11.0
2020-12-28 11.5 11.06 11.43 11.22 3546300.0 11.22
2020-12-24 11.42 10.94 11.35 11.05 1417000.0 11.05
2020-12-23 11.3 10.87 11.17 11.25 2977200.0 11.25
2020-12-22 10.86 10.49 10.6 10.78 1997400.0 10.78
2020-12-21 10.67 10.34 10.35 10.45 1082600.0 10.45
2020-12-18 10.53 10.37 10.49 10.39 667100.0 10.39
2020-12-17 10.62 10.35 10.37 10.49 1193100.0 10.49
2020-12-16 10.45 10.23 10.39 10.42 1312800.0 10.42
2020-12-15 10.43 10.26 10.41 10.35 368000.0 10.35
2020-12-14 10.51 10.32 10.45 10.38 874200.0 10.38
2020-12-11 10.49 10.23 10.44 10.3 720900.0 10.3
2020-12-10 10.39 10.2 10.39 10.35 1220200.0 10.35
2020-12-09 10.55 10.35 10.55 10.4 694400.0 10.4
2020-12-08 10.6 10.35 10.55 10.37 738000.0 10.37
2020-12-07 10.6 10.34 10.55 10.45 1403400.0 10.45
2020-12-04 10.5 10.24 10.29 10.46 3491300.0 10.46
2020-12-03 10.37 10.21 10.21 10.28 1375600.0 10.28
2020-12-02 10.35 10.15 10.35 10.25 367900.0 10.25
2020-12-01 10.55 10.29 10.55 10.34 175500.0 10.34
2020-11-30 10.6 10.29 10.5 10.33 647500.0 10.33
2020-11-27 10.55 10.18 10.2 10.51 824200.0 10.51
2020-11-25 10.3 10.17 10.23 10.2 135300.0 10.2
2020-11-24 10.33 10.08 10.25 10.26 770800.0 10.26
2020-11-23 10.3 10.1 10.21 10.3 314100.0 10.3
2020-11-20 10.25 9.99 10.0 10.22 608000.0 10.22
2020-11-19 10.12 9.99 10.04 10.04 326100.0 10.04
2020-11-18 10.1 9.99 10.04 10.03 565900.0 10.03
2020-11-17 10.17 9.99 10.08 10.06 780000.0 10.06
2020-11-16 10.2 10.04 10.11 10.08 607300.0 10.08
2020-11-13 10.2 10.02 10.14 10.1 973400.0 10.1
2020-11-12 10.17 10.05 10.17 10.13 231700.0 10.13
2020-11-11 10.14 10.03 10.1 10.12 473500.0 10.12
2020-11-10 10.19 10.12 10.16 10.15 297200.0 10.15
2020-11-09 10.21 10.08 10.17 10.14 166000.0 10.14
2020-11-06 10.25 10.07 10.21 10.17 285000.0 10.17
2020-11-05 10.25 10.06 10.2 10.25 131900.0 10.25
2020-11-04 10.24 10.05 10.23 10.2 449500.0 10.2
2020-11-03 10.19 10.0 10.16 10.1 803000.0 10.1
2020-11-02 10.18 9.97 10.01 10.01 211700.0 10.01
2020-10-30 10.11 9.95 9.98 10.0 462900.0 10.0
2020-10-29 10.07 9.95 10.05 10.03 1657800.0 10.03
2020-10-28 10.15 10.0 10.03 10.05 575900.0 10.05
2020-10-27 10.24 10.05 10.06 10.07 587000.0 10.07
2020-10-26 10.39 10.05 10.2 10.12 759100.0 10.12
2020-10-23 10.4 10.18 10.4 10.25 154400.0 10.25
2020-10-22 10.3 10.25 10.3 10.28 221400.0 10.28
2020-10-21 10.4 10.2 10.35 10.3 720900.0 10.3
2020-10-20 10.65 10.36 10.49 10.41 1043600.0 10.41
2020-10-19 10.69 10.39 10.39 10.53 2588000.0 10.53
2020-10-16 10.48 10.27 10.3 10.44 2097400.0 10.44
2020-10-15 10.32 10.18 10.18 10.23 1010200.0 10.23
2020-10-14 10.45 10.15 10.39 10.19 5219400.0 10.19
2020-10-13 11.29 10.19 10.24 10.53 289000.0 10.53
2020-10-12 10.34 10.2 10.2 10.2 72300.0 10.2
2020-10-09 10.39 10.07 10.27 10.39 112800.0 10.39
2020-10-08 10.35 10.05 10.15 10.32 44500.0 10.32
2020-10-07 10.3 10.2 10.29 10.22 21900.0 10.22
2020-10-06 10.42 10.28 10.42 10.28 35900.0 10.28
2020-10-05 10.43 10.27 10.27 10.4 38300.0 10.4
2020-10-02 10.41 10.26 10.31 10.34 13800.0 10.34
2020-10-01 10.47 10.32 10.37 10.4 73100.0 10.4
2020-09-30 10.51 10.38 10.38 10.4 38700.0 10.4
2020-09-29 10.57 10.35 10.35 10.57 2300.0 10.57
2020-09-28 10.47 10.35 10.36 10.4 20200.0 10.4
2020-09-25 10.39 10.25 10.25 10.36 21000.0 10.36
2020-09-24 10.25 10.17 10.25 10.2 264100.0 10.2
2020-09-23 10.41 10.25 10.4 10.28 94900.0 10.28
2020-09-22 10.43 10.25 10.42 10.31 26900.0 10.31
2020-09-21 10.6 10.25 10.6 10.31 130700.0 10.31
2020-09-18 10.56 10.47 10.54 10.54 12800.0 10.54
2020-09-17 10.53 10.31 10.49 10.47 7400.0 10.47
2020-09-16 10.5 10.3 10.38 10.41 56400.0 10.41
2020-09-15 10.36 10.25 10.26 10.28 28500.0 10.28
2020-09-14 10.32 10.23 10.25 10.28 93500.0 10.28
2020-09-11 10.25 10.2 10.21 10.21 109200.0 10.21
2020-09-10 10.36 10.21 10.26 10.31 11200.0 10.31
2020-09-09 10.37 10.29 10.37 10.29 600.0 10.29
2020-09-08 10.37 10.18 10.19 10.37 49100.0 10.37
2020-09-04 10.29 10.14 10.16 10.2 46800.0 10.2
2020-09-03 10.23 10.1 10.14 10.19 31800.0 10.19
2020-09-02 10.38 10.13 10.38 10.15 24300.0 10.15
2020-09-01 10.33 10.13 10.33 10.16 23600.0 10.16
2020-08-31 10.3 10.12 10.12 10.28 135400.0 10.28
2020-08-28 10.24 10.07 10.16 10.22 17400.0 10.22
2020-08-27 10.12 10.06 10.06 10.09 3600.0 10.09
2020-08-26 10.2 10.02 10.14 10.2 8800.0 10.2
2020-08-25 10.09 10.0 10.05 10.09 50900.0 10.09
2020-08-24 10.07 10.05 10.06 10.07 12100.0 10.07
2020-08-21 10.1 10.05 10.05 10.1 4000.0 10.1
2020-08-20 10.14 10.0 10.1 10.06 163100.0 10.06
2020-08-19 10.27 10.1 10.21 10.1 637900.0 10.1
2020-08-18 10.29 10.17 10.2 10.26 265700.0 10.26
2020-08-17 10.34 10.2 10.22 10.21 187800.0 10.21
2020-08-14 10.33 10.21 10.21 10.25 216800.0 10.25
2020-08-13 10.33 10.23 10.3 10.29 1806600.0 10.29
2020-08-12 10.4 10.21 10.35 10.21 514100.0 10.21
2020-08-11 10.5 10.24 10.39 10.36 28500.0 10.36
2020-08-10 10.44 10.25 10.36 10.44 75600.0 10.44
2020-08-07 10.5 10.16 10.22 10.5 101900.0 10.5
2020-08-06 10.28 10.16 10.18 10.28 41000.0 10.28
2020-08-05 10.27 10.2 10.27 10.2 1600.0 10.2
2020-08-04 10.32 10.16 10.32 10.26 246400.0 10.26
2020-08-03 10.28 10.16 10.28 10.25 126900.0 10.25
2020-07-31 10.36 10.23 10.36 10.3 353100.0 10.3
2020-07-30 10.42 10.32 10.42 10.34 309100.0 10.34
2020-07-29 10.52 10.35 10.48 10.42 465600.0 10.42
2020-07-28 10.53 10.48 10.53 10.5 26800.0 10.5
2020-07-27 10.6 10.52 10.58 10.6 54600.0 10.6
2020-07-24 10.65 10.51 10.54 10.55 1167700.0 10.55
2020-07-23 10.57 10.48 10.49 10.51 7300.0 10.51
2020-07-22 10.5 10.38 10.42 10.5 28000.0 10.5
2020-07-21 10.48 10.36 10.45 10.48 3700.0 10.48
2020-07-20 10.41 10.37 10.41 10.39 29400.0 10.39
2020-07-17 10.35 10.25 10.31 10.35 800.0 10.35
2020-07-16 10.4 10.32 10.32 10.36 26600.0 10.36
2020-07-15 10.31 10.18 10.31 10.29 238800.0 10.29
2020-07-14 10.26 10.19 10.22 10.21 12900.0 10.21
2020-07-13 10.49 10.2 10.21 10.27 44600.0 10.27
2020-07-10 10.25 10.14 10.14 10.2 16000.0 10.2
2020-07-09 10.17 10.15 10.15 10.15 251400.0 10.15
2020-07-08 10.1 10.1 10.1 10.1 300.0 10.1
2020-07-07 10.2 10.2 10.2 10.2 0.0 10.2
2020-07-06 10.25 10.14 10.16 10.2 7600.0 10.2
2020-07-02 10.25 10.12 10.25 10.12 3300.0 10.12
2020-07-01 10.23 10.02 10.22 10.08 1900.0 10.08
2020-06-30 10.18 10.04 10.1 10.07 557000.0 10.07
2020-06-29 10.25 10.05 10.25 10.09 15100.0 10.09
2020-06-26 10.24 10.1 10.24 10.12 4800.0 10.12
2020-06-25 10.25 9.95 10.07 10.0 509900.0 10.0
2020-06-24 10.06 10.05 10.06 10.05 1300.0 10.05
2020-06-23 10.33 10.05 10.33 10.05 3400.0 10.05
2020-06-22 10.24 10.02 10.1 10.19 375000.0 10.19
2020-06-19 10.17 9.94 9.94 10.03 36500.0 10.03
2020-06-18 10.12 9.78 10.12 10.01 232400.0 10.01
2020-06-17 10.99 10.01 10.99 10.05 336700.0 10.05
2020-06-16 10.04 9.91 9.95 10.0 183000.0 10.0
2020-06-15 10.55 9.86 10.5 9.9 118900.0 9.9