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
2021-02-16 6.58 6.36 6.45 6.56 2054800.0 6.56
2021-02-12 6.59 6.22 6.4 6.49 1992900.0 6.49
2021-02-11 6.67 6.42 6.64 6.44 2027700.0 6.44
2021-02-10 6.73 6.52 6.71 6.63 1524800.0 6.63
2021-02-09 6.69 6.52 6.68 6.62 1607500.0 6.62
2021-02-08 6.68 6.45 6.5 6.59 1981100.0 6.59
2021-02-05 6.43 6.18 6.3 6.4 3617100.0 6.4
2021-02-04 6.61 6.26 6.61 6.27 4978900.0 6.27
2021-02-03 6.55 6.43 6.47 6.5 1241300.0 6.5
2021-02-02 6.68 6.42 6.64 6.42 1928500.0 6.42
2021-02-01 6.82 6.53 6.8 6.78 3479000.0 6.78
2021-01-29 6.87 6.44 6.83 6.46 2573600.0 6.46
2021-01-28 6.74 6.44 6.52 6.58 2659200.0 6.58
2021-01-27 6.65 6.35 6.63 6.38 2100800.0 6.38
2021-01-26 6.77 6.5 6.57 6.75 1768500.0 6.75
2021-01-25 6.71 6.5 6.66 6.57 1314700.0 6.57
2021-01-22 6.71 6.44 6.56 6.64 1886700.0 6.64
2021-01-21 6.92 6.64 6.91 6.7 1563800.0 6.7
2021-01-20 6.92 6.74 6.8 6.87 1413700.0 6.87
2021-01-19 6.77 6.57 6.67 6.67 1451400.0 6.67
2021-01-15 6.88 6.63 6.85 6.65 1358900.0 6.65
2021-01-14 7.0 6.83 6.88 6.86 1457200.0 6.86
2021-01-13 7.03 6.83 6.97 6.84 1489700.0 6.84
2021-01-12 7.02 6.82 7.0 6.92 1726800.0 6.92
2021-01-11 7.12 6.76 6.87 6.99 1899700.0 6.99
2021-01-08 7.26 6.86 7.23 6.98 2962300.0 6.98
2021-01-07 7.47 7.21 7.4 7.36 1556200.0 7.36
2021-01-06 7.46 7.23 7.45 7.43 2002100.0 7.43
2021-01-05 7.81 7.43 7.77 7.51 2188800.0 7.51
2021-01-04 7.73 7.36 7.47 7.66 2815300.0 7.66
2020-12-31 7.35 7.14 7.34 7.17 1044400.0 7.17
2020-12-30 7.31 7.12 7.12 7.3 1454400.0 7.3
2020-12-29 7.28 7.09 7.14 7.12 1325400.0 7.12
2020-12-28 7.5 7.14 7.39 7.15 1237700.0 7.15
2020-12-24 7.3 7.12 7.18 7.26 559000.0 7.26
2020-12-23 7.29 7.09 7.16 7.23 1759700.0 7.23
2020-12-22 7.5 7.04 7.5 7.05 2295900.0 7.05
2020-12-21 7.62 7.32 7.41 7.49 1983300.0 7.49
2020-12-18 7.66 7.29 7.66 7.29 2442500.0 7.29
2020-12-17 7.72 7.49 7.53 7.68 1893800.0 7.68
2020-12-16 7.46 7.22 7.37 7.37 1416100.0 7.37
2020-12-15 7.37 7.16 7.16 7.3 1467300.0 7.3
2020-12-14 7.27 7.03 7.21 7.04 1466600.0 7.04
2020-12-11 7.29 7.11 7.22 7.18 1228500.0 7.18
2020-12-10 7.44 7.18 7.28 7.23 1185700.0 7.23
2020-12-09 7.52 7.16 7.5 7.28 1669200.0 7.28
2020-12-08 7.75 7.58 7.75 7.61 1034300.0 7.61
2020-12-07 7.78 7.34 7.36 7.68 1661000.0 7.68
2020-12-04 7.6 7.38 7.56 7.39 1389200.0 7.39
2020-12-03 7.66 7.46 7.6 7.56 944400.0 7.56
2020-12-02 7.66 7.47 7.63 7.6 956900.0 7.6
2020-12-01 7.67 7.29 7.57 7.63 1986400.0 7.63
2020-11-30 7.35 7.11 7.28 7.29 1719800.0 7.29
2020-11-27 7.39 7.16 7.2 7.37 814700.0 7.37
2020-11-25 7.3 7.17 7.22 7.25 1528500.0 7.25
2020-11-24 7.21 6.95 7.0 7.15 2295500.0 7.15
2020-11-23 7.45 7.12 7.44 7.15 2088600.0 7.15
2020-11-20 7.64 7.43 7.57 7.47 1038600.0 7.47
2020-11-19 7.55 7.3 7.36 7.47 1162200.0 7.47
2020-11-18 7.69 7.47 7.68 7.47 1191800.0 7.47
2020-11-17 7.74 7.53 7.61 7.64 1520100.0 7.64
2020-11-16 7.78 7.56 7.63 7.61 1669400.0 7.61
2020-11-13 7.87 7.61 7.83 7.64 968600.0 7.64
2020-11-12 7.89 7.68 7.7 7.73 1286700.0 7.73
2020-11-11 7.69 7.5 7.58 7.6 1317400.0 7.6
2020-11-10 8.06 7.6 8.03 7.6 2096300.0 7.6
2020-11-09 8.04 7.63 7.86 8.0 2386100.0 8.0
2020-11-06 8.28 8.04 8.27 8.21 1652100.0 8.21
2020-11-05 8.2 7.77 7.8 8.17 2289200.0 8.17
2020-11-04 7.74 7.44 7.62 7.48 1070300.0 7.48
2020-11-03 7.74 7.58 7.69 7.63 1047800.0 7.63
2020-11-02 7.57 7.32 7.39 7.56 1118600.0 7.56
2020-10-30 7.73 7.28 7.65 7.4 1645200.0 7.4
2020-10-29 7.59 7.29 7.36 7.58 1919500.0 7.58
2020-10-28 7.99 7.38 7.95 7.42 3407300.0 7.42
2020-10-27 8.22 7.97 8.05 8.21 2030400.0 8.21
2020-10-26 8.27 8.02 8.08 8.05 798100.0 8.05
2020-10-23 8.3 8.09 8.28 8.16 704200.0 8.16
2020-10-22 8.32 8.16 8.25 8.28 1024400.0 8.28
2020-10-21 8.52 8.32 8.34 8.39 840500.0 8.39
2020-10-20 8.36 8.13 8.17 8.26 955300.0 8.26
2020-10-19 8.56 8.13 8.45 8.13 979700.0 8.13
2020-10-16 8.45 8.29 8.43 8.42 1155000.0 8.42
2020-10-15 8.51 8.33 8.39 8.41 719700.0 8.41
2020-10-14 8.69 8.5 8.67 8.57 894700.0 8.57
2020-10-13 8.68 8.32 8.6 8.5 1133100.0 8.5
2020-10-12 8.75 8.59 8.74 8.7 776800.0 8.7
2020-10-09 8.75 8.43 8.46 8.73 1811400.0 8.73
2020-10-08 8.37 8.2 8.3 8.27 1203000.0 8.27
2020-10-07 8.37 8.16 8.34 8.2 970600.0 8.2
2020-10-06 8.63 8.21 8.63 8.21 1407500.0 8.21
2020-10-05 8.74 8.48 8.48 8.57 880000.0 8.57
2020-10-02 8.52 8.34 8.45 8.45 932400.0 8.45
2020-10-01 8.66 8.45 8.55 8.54 819500.0 8.54
2020-09-30 8.55 8.29 8.39 8.44 1020600.0 8.44
2020-09-29 8.57 8.37 8.43 8.47 1136900.0 8.47
2020-09-28 8.49 8.2 8.48 8.37 1235400.0 8.37
2020-09-25 8.51 8.29 8.37 8.33 1354700.0 8.33
2020-09-24 8.53 8.04 8.07 8.46 1714700.0 8.46
2020-09-23 8.5 8.09 8.5 8.15 2500500.0 8.15
2020-09-22 8.75 8.51 8.66 8.61 1268200.0 8.61
2020-09-21 9.05 8.61 9.0 8.64 2544800.0 8.64
2020-09-18 9.56 9.23 9.52 9.25 2077400.0 9.25
2020-09-17 9.49 9.19 9.27 9.46 728600.0 9.46
2020-09-16 9.65 9.41 9.62 9.5 1141300.0 9.5
2020-09-15 9.67 9.37 9.64 9.52 1313200.0 9.52
2020-09-14 9.53 9.09 9.09 9.5 1916500.0 9.5
2020-09-11 9.23 8.94 9.12 8.99 1276000.0 8.99
2020-09-10 9.34 8.97 9.26 9.02 1228400.0 9.02
2020-09-09 9.21 8.84 8.84 9.18 2036100.0 9.18
2020-09-08 8.99 8.55 8.64 8.76 1336200.0 8.76
2020-09-04 8.97 8.55 8.93 8.91 1376200.0 8.91
2020-09-03 9.02 8.72 8.86 9.0 1389700.0 9.0
2020-09-02 9.03 8.66 8.8 9.01 1436800.0 9.01
2020-09-01 9.33 8.82 9.33 8.94 1517300.0 8.94
2020-08-31 9.3 9.07 9.12 9.14 1454600.0 9.14
2020-08-28 9.19 8.96 8.98 9.12 1127700.0 9.12
2020-08-27 9.18 8.72 9.17 8.83 1475800.0 8.83
2020-08-26 9.02 8.52 8.53 9.02 1440500.0 9.02
2020-08-25 8.67 8.44 8.56 8.67 1338500.0 8.67
2020-08-24 8.94 8.55 8.9 8.56 1860000.0 8.56
2020-08-21 8.94 8.72 8.86 8.8 1208500.0 8.8
2020-08-20 9.11 8.65 8.74 9.05 1499100.0 9.05
2020-08-19 9.12 8.74 9.07 8.75 3229200.0 8.75
2020-08-18 9.54 9.05 9.53 9.2 1500400.0 9.2
2020-08-17 9.29 9.0 9.1 9.28 1760700.0 9.28
2020-08-14 8.9 8.64 8.87 8.82 1146200.0 8.82
2020-08-13 8.96 8.62 8.66 8.88 1877000.0 8.88
2020-08-12 8.78 8.5 8.73 8.5 2275200.0 8.5
2020-08-11 8.96 8.48 8.72 8.53 3862400.0 8.53
2020-08-10 9.54 9.12 9.4 9.16 1861800.0 9.16
2020-08-07 9.44 9.15 9.25 9.27 2456700.0 9.27
2020-08-06 9.96 9.28 9.96 9.51 3486500.0 9.51
2020-08-05 10.27 9.78 10.25 9.82 3214000.0 9.82
2020-08-04 9.98 9.28 9.42 9.97 2595500.0 9.97
2020-08-03 9.66 9.24 9.62 9.48 2190900.0 9.48
2020-07-31 9.98 9.6 9.95 9.62 2683300.0 9.62
2020-07-30 9.97 9.51 9.86 9.68 2636000.0 9.68
2020-07-29 10.48 9.88 10.46 10.1 3146500.0 10.1
2020-07-28 10.55 10.22 10.37 10.38 1919700.0 10.38
2020-07-27 10.63 10.3 10.35 10.54 4513700.0 10.54
2020-07-24 9.95 9.73 9.77 9.95 2233700.0 9.95
2020-07-23 10.13 9.52 10.13 9.68 3487600.0 9.68
2020-07-22 10.31 10.05 10.07 10.13 1916200.0 10.13
2020-07-21 10.19 9.89 10.1 9.99 2340500.0 9.99
2020-07-20 10.02 9.73 9.85 9.95 2031900.0 9.95
2020-07-17 9.82 9.58 9.7 9.74 1303100.0 9.74
2020-07-16 9.74 9.53 9.7 9.6 1311100.0 9.6
2020-07-15 9.77 9.46 9.67 9.74 1379800.0 9.74
2020-07-14 9.72 9.09 9.2 9.7 2751900.0 9.7
2020-07-13 10.0 9.25 9.9 9.26 2526800.0 9.26
2020-07-10 9.83 9.57 9.8 9.72 1453500.0 9.72
2020-07-09 9.95 9.51 9.91 9.75 2134100.0 9.75
2020-07-08 10.08 9.69 9.95 9.79 2317700.0 9.79
2020-07-07 9.76 9.41 9.5 9.73 1823600.0 9.73
2020-07-06 9.67 9.4 9.65 9.52 1518000.0 9.52
2020-07-02 9.78 9.46 9.47 9.5 1654700.0 9.5
2020-07-01 9.62 9.27 9.61 9.57 1402800.0 9.57
2020-06-30 9.64 9.08 9.2 9.62 2501400.0 9.62
2020-06-29 9.4 9.19 9.39 9.25 1796100.0 9.25
2020-06-26 9.39 8.96 9.2 9.35 2027600.0 9.35
2020-06-25 9.24 8.98 9.05 9.24 1703900.0 9.24
2020-06-24 9.44 8.92 9.4 9.04 3495400.0 9.04
2020-06-23 9.5 9.17 9.27 9.39 2904500.0 9.39
2020-06-22 9.25 8.7 8.73 9.14 4362800.0 9.14
2020-06-19 8.65 8.21 8.28 8.5 3735800.0 8.5
2020-06-18 8.44 8.12 8.25 8.16 1621400.0 8.16
2020-06-17 8.45 8.25 8.29 8.31 1124300.0 8.31
2020-06-16 8.55 8.22 8.44 8.24 2002300.0 8.24
2020-06-15 8.43 7.72 7.88 8.4 2520900.0 8.4
2020-06-12 8.38 8.06 8.23 8.09 2193800.0 8.09
2020-06-11 8.66 8.01 8.47 8.09 3176200.0 8.09
2020-06-10 8.49 8.0 8.33 8.49 2337700.0 8.49
2020-06-09 8.45 8.18 8.45 8.2 2092200.0 8.2
2020-06-08 8.32 8.09 8.2 8.29 2120900.0 8.29
2020-06-05 8.17 7.86 8.02 8.16 2830400.0 8.16
2020-06-04 8.48 8.24 8.38 8.32 2100800.0 8.32
2020-06-03 8.31 8.01 8.1 8.26 2372800.0 8.26
2020-06-02 8.77 8.31 8.75 8.31 2313800.0 8.31
2020-06-01 8.73 8.34 8.35 8.73 2272500.0 8.73
2020-05-29 8.62 8.3 8.6 8.34 3344900.0 8.34
2020-05-28 8.7 8.26 8.59 8.31 2767900.0 8.31
2020-05-27 8.36 7.91 8.02 8.36 4006800.0 8.36
2020-05-26 8.71 8.24 8.69 8.34 2819900.0 8.34
2020-05-22 8.79 8.52 8.57 8.71 1858200.0 8.71
2020-05-21 8.69 8.32 8.65 8.49 1971500.0 8.49
2020-05-20 8.92 8.67 8.83 8.74 1730800.0 8.74
2020-05-19 9.02 8.59 8.63 8.81 2793800.0 8.81
2020-05-18 8.81 8.36 8.7 8.54 3262200.0 8.54
2020-05-15 8.64 8.23 8.46 8.55 3346900.0 8.55
2020-05-14 8.2 7.83 7.88 8.03 2028700.0 8.03
2020-05-13 8.15 7.64 8.15 7.86 2221800.0 7.86
2020-05-12 8.28 7.8 7.82 7.85 2906300.0 7.85
2020-05-11 8.03 7.64 7.99 7.72 2984600.0 7.72
2020-05-08 8.39 7.87 8.05 7.99 5208200.0 7.99
2020-05-07 8.69 8.15 8.35 8.56 2701100.0 8.56
2020-05-06 8.32 8.04 8.19 8.21 1584700.0 8.21
2020-05-05 8.41 8.0 8.16 8.31 2717600.0 8.31
2020-05-04 8.47 8.16 8.29 8.25 3346700.0 8.25
2020-05-01 8.11 7.41 7.57 8.09 3366700.0 8.09
2020-04-30 8.27 7.7 8.24 7.78 4032700.0 7.78
2020-04-29 8.4 7.92 8.0 8.36 4252800.0 8.36
2020-04-28 8.12 7.73 7.96 7.99 3336400.0 7.99
2020-04-27 7.96 7.44 7.6 7.89 3671400.0 7.89
2020-04-24 7.74 7.25 7.69 7.56 2669300.0 7.56
2020-04-23 7.82 7.25 7.29 7.46 4296400.0 7.46
2020-04-22 7.15 6.72 6.73 7.07 3026000.0 7.07
2020-04-21 6.74 6.47 6.47 6.6 2122500.0 6.6
2020-04-20 6.74 6.41 6.42 6.64 2200800.0 6.64
2020-04-17 6.63 6.37 6.49 6.42 3370100.0 6.42
2020-04-16 6.77 6.46 6.65 6.66 2166100.0 6.66
2020-04-15 6.68 6.21 6.5 6.49 2726600.0 6.49
2020-04-14 7.15 6.38 6.9 6.56 4363800.0 6.56
2020-04-13 6.6 5.61 5.82 6.54 4257100.0 6.54
2020-04-09 6.13 5.64 5.92 5.79 5790600.0 5.79
2020-04-08 5.8 5.57 5.64 5.63 1795800.0 5.63
2020-04-07 5.84 5.55 5.83 5.69 2010300.0 5.69
2020-04-06 5.8 5.4 5.56 5.72 2916300.0 5.72
2020-04-03 5.69 5.27 5.47 5.32 1836100.0 5.32
2020-04-02 5.76 5.32 5.4 5.49 2623400.0 5.49
2020-04-01 5.3 4.96 5.01 5.26 1985000.0 5.26
2020-03-31 5.34 5.0 5.03 5.01 1631500.0 5.01
2020-03-30 5.55 4.96 5.17 5.13 2080500.0 5.13
2020-03-27 5.8 5.2 5.57 5.34 2567900.0 5.34
2020-03-26 6.25 5.59 5.84 5.89 3648500.0 5.89
2020-03-25 5.92 5.22 5.46 5.75 4014700.0 5.75
2020-03-24 5.85 5.26 5.67 5.38 4450600.0 5.38
2020-03-23 5.2 4.48 4.65 4.99 4284200.0 4.99
2020-03-20 5.24 4.45 5.09 4.52 4382100.0 4.52
2020-03-19 5.52 4.18 4.8 4.95 5132400.0 4.95
2020-03-18 6.0 4.7 5.39 4.78 4693500.0 4.78
2020-03-17 5.7 4.53 4.57 5.69 6667900.0 5.69
2020-03-16 4.81 3.32 3.46 4.67 6166300.0 4.67
2020-03-13 4.44 3.87 4.43 3.88 5386800.0 3.88
2020-03-12 4.84 4.0 4.29 4.26 7456300.0 4.26
2020-03-11 5.72 5.03 5.72 5.12 3402900.0 5.12
2020-03-10 6.01 5.5 5.85 5.74 3499400.0 5.74
2020-03-09 6.1 5.6 5.96 5.79 2124700.0 5.79
2020-03-06 6.43 5.99 6.39 6.32 2514600.0 6.32
2020-03-05 6.42 6.09 6.21 6.34 2722900.0 6.34
2020-03-04 6.4 6.05 6.32 6.16 3477700.0 6.16
2020-03-03 6.57 5.93 6.13 6.26 5375900.0 6.26
2020-03-02 6.15 5.87 6.1 6.06 2830300.0 6.06
2020-02-28 6.43 5.73 6.4 5.93 7010400.0 5.93
2020-02-27 7.52 6.8 7.48 6.8 3867200.0 6.8
2020-02-26 7.45 7.25 7.4 7.39 1634100.0 7.39
2020-02-25 7.81 7.41 7.54 7.42 3786200.0 7.42
2020-02-24 7.9 7.5 7.9 7.66 6150200.0 7.66
2020-02-21 7.62 7.21 7.26 7.57 3108700.0 7.57
2020-02-20 7.25 7.12 7.12 7.19 2270400.0 7.19
2020-02-19 7.3 7.08 7.3 7.22 2091300.0 7.22
2020-02-18 7.27 7.12 7.22 7.26 2287400.0 7.26