Safe-T Group Ltd. American Depositary Shareのデータ

Safe-T Group Ltd. American Depositary Shareの基本情報

名前 Safe-T Group Ltd. American Depositary Share
ティッカー SFET
国 Israel
上場年 2018.0
セクター Technology

Safe-T Group Ltd. American Depositary Shareの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.53 2.21 2.28 2.38 2799100.0 2.38
2021-02-12 2.98 2.26 2.68 2.32 11907700.0 2.32
2021-02-11 2.62 2.16 2.46 2.25 3421600.0 2.25
2021-02-10 2.43 1.84 2.08 2.32 3358400.0 2.32
2021-02-09 2.29 1.96 2.29 2.03 2067400.0 2.03
2021-02-08 2.17 1.95 2.0 2.08 2224600.0 2.08
2021-02-05 1.92 1.68 1.72 1.75 1570000.0 1.75
2021-02-04 1.71 1.67 1.68 1.7 734900.0 1.7
2021-02-03 1.71 1.51 1.54 1.68 989100.0 1.68
2021-02-02 1.55 1.49 1.54 1.51 228700.0 1.51
2021-02-01 1.55 1.43 1.49 1.52 491400.0 1.52
2021-01-29 1.52 1.4 1.47 1.42 585000.0 1.42
2021-01-28 1.52 1.43 1.47 1.48 499700.0 1.48
2021-01-27 1.61 1.46 1.59 1.52 843400.0 1.52
2021-01-26 1.65 1.59 1.61 1.64 680200.0 1.64
2021-01-25 1.72 1.58 1.7 1.65 775300.0 1.65
2021-01-22 1.7 1.56 1.6 1.67 497000.0 1.67
2021-01-21 1.67 1.57 1.64 1.63 626500.0 1.63
2021-01-20 1.74 1.61 1.68 1.66 821700.0 1.66
2021-01-19 1.75 1.64 1.65 1.67 582300.0 1.67
2021-01-15 1.79 1.62 1.75 1.64 872000.0 1.64
2021-01-14 1.75 1.62 1.66 1.75 1035500.0 1.75
2021-01-13 1.6 1.53 1.56 1.6 695300.0 1.6
2021-01-12 1.58 1.51 1.57 1.57 727600.0 1.57
2021-01-11 1.68 1.52 1.56 1.58 1827100.0 1.58
2021-01-08 1.57 1.44 1.5 1.49 2020600.0 1.49
2021-01-07 1.44 1.34 1.38 1.41 650700.0 1.41
2021-01-06 1.4 1.35 1.39 1.36 377100.0 1.36
2021-01-05 1.41 1.34 1.35 1.4 389100.0 1.4
2021-01-04 1.45 1.31 1.45 1.36 489500.0 1.36
2020-12-31 1.51 1.36 1.5 1.42 715400.0 1.42
2020-12-30 1.62 1.39 1.42 1.48 3379900.0 1.48
2020-12-29 1.41 1.31 1.41 1.38 583300.0 1.38
2020-12-28 1.4 1.26 1.26 1.37 959000.0 1.37
2020-12-24 1.33 1.26 1.31 1.3 795900.0 1.3
2020-12-23 1.39 1.25 1.38 1.28 1425000.0 1.28
2020-12-22 1.26 1.18 1.25 1.22 523100.0 1.22
2020-12-21 1.28 1.2 1.25 1.26 718700.0 1.26
2020-12-18 1.32 1.13 1.18 1.28 2215000.0 1.28
2020-12-17 1.17 1.13 1.15 1.13 580200.0 1.13
2020-12-16 1.18 1.12 1.13 1.18 268400.0 1.18
2020-12-15 1.15 1.1 1.15 1.12 739900.0 1.12
2020-12-14 1.25 1.11 1.23 1.14 1325600.0 1.14
2020-12-11 1.26 1.15 1.2 1.19 950700.0 1.19
2020-12-10 1.29 1.18 1.26 1.29 938400.0 1.29
2020-12-09 1.32 1.22 1.3 1.29 1179700.0 1.29
2020-12-08 1.35 1.2 1.35 1.26 1649000.0 1.26
2020-12-07 1.48 1.28 1.4 1.4 5730600.0 1.4
2020-12-04 1.34 1.03 1.03 1.22 15896300.0 1.22
2020-12-03 1.06 1.02 1.06 1.05 338100.0 1.05
2020-12-02 1.06 1.01 1.01 1.06 561700.0 1.06
2020-12-01 1.07 1.03 1.04 1.07 470600.0 1.07
2020-11-30 1.07 0.98 1.06 1.07 838700.0 1.07
2020-11-27 1.09 1.04 1.09 1.06 416900.0 1.06
2020-11-25 1.2 1.04 1.2 1.09 3047400.0 1.09
2020-11-24 1.11 1.06 1.09 1.07 395400.0 1.07
2020-11-23 1.08 1.04 1.06 1.08 308600.0 1.08
2020-11-20 1.1 1.04 1.08 1.06 179600.0 1.06
2020-11-19 1.09 1.04 1.07 1.08 233900.0 1.08
2020-11-18 1.11 0.99 1.02 1.08 463700.0 1.08
2020-11-17 1.06 0.99 1.0 1.03 510000.0 1.03
2020-11-16 1.02 0.98 0.99 1.01 217400.0 1.01
2020-11-13 1.0 0.96 0.99 1.0 220600.0 1.0
2020-11-12 1.0 0.97 0.98 0.99 109200.0 0.99
2020-11-11 1.0 0.95 0.99 0.99 284200.0 0.99
2020-11-10 1.02 0.95 1.0 1.0 279900.0 1.0
2020-11-09 1.08 0.96 1.08 1.0 401500.0 1.0
2020-11-06 1.03 0.94 1.03 0.98 910500.0 0.98
2020-11-05 1.02 0.92 0.92 1.01 1235300.0 1.01
2020-11-04 0.95 0.9 0.94 0.91 273800.0 0.91
2020-11-03 0.95 0.91 0.92 0.93 242800.0 0.93
2020-11-02 0.96 0.9 0.92 0.92 423000.0 0.92
2020-10-30 0.98 0.93 0.98 0.93 230600.0 0.93
2020-10-29 0.98 0.93 0.97 0.97 168100.0 0.97
2020-10-28 1.0 0.92 0.99 0.98 266200.0 0.98
2020-10-27 1.02 0.99 1.02 1.0 195000.0 1.0
2020-10-26 1.03 0.98 1.0 1.01 219600.0 1.01
2020-10-23 1.07 0.99 1.07 1.02 870900.0 1.02
2020-10-22 1.07 1.02 1.06 1.05 392000.0 1.05
2020-10-21 1.1 1.05 1.06 1.07 302900.0 1.07
2020-10-20 1.09 1.06 1.08 1.07 474700.0 1.07
2020-10-19 1.12 1.06 1.1 1.08 264800.0 1.08
2020-10-16 1.12 1.06 1.11 1.12 322100.0 1.12
2020-10-15 1.17 1.08 1.12 1.14 690600.0 1.14
2020-10-14 1.24 1.1 1.23 1.17 5200200.0 1.17
2020-10-13 1.12 1.07 1.1 1.1 314000.0 1.1
2020-10-12 1.15 1.05 1.07 1.1 720800.0 1.1
2020-10-09 1.09 1.04 1.09 1.07 369900.0 1.07
2020-10-08 1.08 1.04 1.08 1.06 302300.0 1.06
2020-10-07 1.1 1.04 1.04 1.06 429200.0 1.06
2020-10-06 1.06 1.02 1.05 1.03 226800.0 1.03
2020-10-05 1.06 1.01 1.05 1.06 279500.0 1.06
2020-10-02 1.06 1.02 1.02 1.03 384300.0 1.03
2020-10-01 1.12 1.0 1.0 1.08 1348200.0 1.08
2020-09-30 1.07 1.0 1.02 1.02 564600.0 1.02
2020-09-29 1.07 0.95 0.97 1.02 592000.0 1.02
2020-09-28 0.99 0.93 0.97 0.98 254500.0 0.98
2020-09-25 0.98 0.93 0.93 0.96 170300.0 0.96
2020-09-24 1.01 0.9 1.01 0.93 423300.0 0.93
2020-09-23 1.04 0.98 1.02 1.01 240500.0 1.01
2020-09-22 1.04 1.01 1.02 1.04 213400.0 1.04
2020-09-21 1.04 0.9 1.03 1.0 392700.0 1.0
2020-09-18 1.05 1.02 1.04 1.04 224800.0 1.04
2020-09-17 1.06 1.01 1.01 1.05 205200.0 1.05
2020-09-16 1.05 1.01 1.05 1.04 281400.0 1.04
2020-09-15 1.07 1.02 1.06 1.04 294200.0 1.04
2020-09-14 1.1 1.02 1.1 1.06 379600.0 1.06
2020-09-11 1.09 1.05 1.05 1.07 401500.0 1.07
2020-09-10 1.06 1.0 1.03 1.04 158400.0 1.04
2020-09-09 1.06 1.0 1.02 1.04 246700.0 1.04
2020-09-08 1.07 1.0 1.07 1.01 311700.0 1.01
2020-09-04 1.07 1.0 1.04 1.05 631800.0 1.05
2020-09-03 1.16 1.04 1.16 1.08 1241100.0 1.08
2020-09-02 1.2 1.15 1.19 1.16 587400.0 1.16
2020-09-01 1.26 1.11 1.25 1.2 964500.0 1.2
2020-08-31 1.37 1.22 1.29 1.27 2757800.0 1.27
2020-08-28 1.3 1.22 1.26 1.27 352300.0 1.27
2020-08-27 1.32 1.23 1.27 1.26 729900.0 1.26
2020-08-26 1.29 1.18 1.18 1.27 699800.0 1.27
2020-08-25 1.23 1.17 1.21 1.2 393600.0 1.2
2020-08-24 1.28 1.13 1.25 1.2 987000.0 1.2
2020-08-21 1.3 1.22 1.23 1.24 999000.0 1.24
2020-08-20 1.32 1.21 1.3 1.24 643000.0 1.24
2020-08-19 1.35 1.3 1.3 1.3 384800.0 1.3
2020-08-18 1.38 1.24 1.38 1.3 1251800.0 1.3
2020-08-17 1.46 1.38 1.46 1.38 1122600.0 1.38
2020-08-14 1.5 1.44 1.5 1.49 409100.0 1.49
2020-08-13 1.62 1.39 1.41 1.48 2935200.0 1.48
2020-08-12 1.53 1.42 1.52 1.45 865900.0 1.45
2020-08-11 1.63 1.5 1.61 1.52 1961500.0 1.52
2020-08-10 1.65 1.51 1.52 1.63 2051900.0 1.63
2020-08-07 1.58 1.51 1.55 1.53 377500.0 1.53
2020-08-06 1.59 1.53 1.55 1.58 501100.0 1.58
2020-08-05 1.6 1.52 1.57 1.57 684000.0 1.57
2020-08-04 1.59 1.48 1.52 1.54 1304700.0 1.54
2020-08-03 1.52 1.46 1.48 1.48 466000.0 1.48
2020-07-31 1.54 1.46 1.51 1.49 464400.0 1.49
2020-07-30 1.55 1.49 1.49 1.5 552700.0 1.5
2020-07-29 1.58 1.47 1.58 1.55 633700.0 1.55
2020-07-28 1.61 1.55 1.61 1.58 527800.0 1.58
2020-07-27 1.62 1.55 1.62 1.58 854400.0 1.58
2020-07-24 1.64 1.58 1.63 1.64 756800.0 1.64
2020-07-23 1.82 1.61 1.82 1.65 3414900.0 1.65
2020-07-22 1.82 1.58 1.6 1.71 4545400.0 1.71
2020-07-21 1.74 1.58 1.62 1.6 1875400.0 1.6
2020-07-20 1.6 1.5 1.57 1.58 2131300.0 1.58
2020-07-17 1.8 1.75 1.79 1.79 1150900.0 1.79
2020-07-16 1.87 1.71 1.87 1.77 1037700.0 1.77
2020-07-15 1.8 1.65 1.71 1.8 1240400.0 1.8
2020-07-14 1.76 1.62 1.75 1.67 969100.0 1.67
2020-07-13 1.94 1.74 1.88 1.75 1069600.0 1.75
2020-07-10 1.99 1.87 1.92 1.91 777900.0 1.91
2020-07-09 1.96 1.85 1.92 1.92 891000.0 1.92
2020-07-08 1.95 1.81 1.82 1.89 1220900.0 1.89
2020-07-07 1.9 1.76 1.88 1.83 1420300.0 1.83
2020-07-06 1.99 1.79 1.99 1.86 2946400.0 1.86
2020-07-02 1.92 1.7 1.84 1.74 2073100.0 1.74
2020-07-01 2.09 1.72 1.72 1.85 7081700.0 1.85
2020-06-30 1.72 1.64 1.72 1.66 502400.0 1.66
2020-06-29 1.75 1.69 1.74 1.75 621300.0 1.75
2020-06-26 1.84 1.62 1.83 1.67 1116500.0 1.67
2020-06-25 1.98 1.76 1.86 1.85 4831900.0 1.85
2020-06-24 1.72 1.61 1.71 1.71 666600.0 1.71
2020-06-23 1.85 1.68 1.79 1.71 726800.0 1.71
2020-06-22 1.8 1.66 1.74 1.77 836800.0 1.77
2020-06-19 1.71 1.62 1.7 1.7 470400.0 1.7
2020-06-18 1.72 1.6 1.7 1.66 985300.0 1.66
2020-06-17 1.98 1.68 1.76 1.72 5131900.0 1.72
2020-06-16 1.8 1.68 1.8 1.7 1653000.0 1.7
2020-06-15 1.85 1.35 1.41 1.73 8560600.0 1.73
2020-06-12 1.48 1.36 1.46 1.47 1177300.0 1.47
2020-06-11 1.57 1.38 1.48 1.42 2852500.0 1.42
2020-06-10 1.62 1.48 1.56 1.56 1441600.0 1.56
2020-06-09 1.62 1.44 1.54 1.55 2408300.0 1.55
2020-06-08 1.59 1.5 1.55 1.57 3100600.0 1.57
2020-06-05 1.46 1.34 1.35 1.44 1852400.0 1.44
2020-06-04 1.36 1.31 1.34 1.36 728900.0 1.36
2020-06-03 1.42 1.34 1.4 1.36 1170700.0 1.36
2020-06-02 1.43 1.28 1.34 1.39 1504000.0 1.39
2020-06-01 1.37 1.27 1.3 1.3 1421300.0 1.3
2020-05-29 1.35 1.27 1.33 1.3 1456900.0 1.3
2020-05-28 1.47 1.33 1.43 1.35 2313600.0 1.35
2020-05-27 1.65 1.37 1.45 1.49 20864000.0 1.49
2020-05-26 1.29 1.22 1.26 1.25 964600.0 1.25
2020-05-22 1.29 1.2 1.22 1.29 1163100.0 1.29
2020-05-21 1.31 1.22 1.31 1.29 2442900.0 1.29
2020-05-20 1.94 1.27 1.71 1.34 30024000.0 1.34
2020-05-19 1.27 1.2 1.24 1.25 788500.0 1.25
2020-05-18 1.35 1.16 1.22 1.28 2507500.0 1.28
2020-05-15 1.22 1.17 1.22 1.18 331600.0 1.18
2020-05-14 1.23 1.15 1.18 1.2 559500.0 1.2
2020-05-13 1.28 1.16 1.28 1.17 694200.0 1.17
2020-05-12 1.39 1.21 1.39 1.26 1727500.0 1.26
2020-05-11 1.46 1.31 1.38 1.38 2598000.0 1.38
2020-05-08 1.33 1.15 1.19 1.25 2463200.0 1.25
2020-05-07 1.22 1.12 1.15 1.15 1109000.0 1.15
2020-05-06 1.18 1.11 1.18 1.13 347400.0 1.13
2020-05-05 1.22 1.12 1.16 1.16 577100.0 1.16
2020-05-04 1.16 1.11 1.14 1.15 369400.0 1.15
2020-05-01 1.19 1.13 1.19 1.17 323400.0 1.17
2020-04-30 1.22 1.15 1.2 1.2 529300.0 1.2
2020-04-29 1.24 1.18 1.22 1.23 544800.0 1.23
2020-04-28 1.29 1.14 1.2 1.22 1467200.0 1.22
2020-04-27 1.28 1.13 1.28 1.18 1506700.0 1.18
2020-04-24 1.18 1.1 1.1 1.14 540500.0 1.14
2020-04-23 1.18 1.1 1.15 1.11 607700.0 1.11
2020-04-22 1.21 1.12 1.19 1.18 1379800.0 1.18
2020-04-21 1.2 1.03 1.1 1.1 4326900.0 1.1
2020-04-20 2.37 1.54 2.03 1.62 10873000.0 1.62
2020-04-17 1.58 1.38 1.53 1.48 236200.0 1.48
2020-04-16 1.59 1.37 1.46 1.57 552300.0 1.57
2020-04-15 1.55 1.37 1.43 1.5 344600.0 1.5
2020-04-14 1.47 1.22 1.26 1.45 437000.0 1.45
2020-04-13 1.33 1.18 1.32 1.29 233900.0 1.29
2020-04-09 1.3 1.23 1.27 1.29 234100.0 1.29
2020-04-08 1.43 1.24 1.3 1.3 442600.0 1.3
2020-04-07 1.47 1.29 1.47 1.32 373000.0 1.32
2020-04-06 1.57 1.35 1.45 1.47 765900.0 1.47
2020-04-03 1.46 1.21 1.3 1.25 541600.0 1.25
2020-04-02 1.9 1.26 1.65 1.35 2323100.0 1.35
2020-04-01 4.25 1.88 2.32 2.18 30736800.0 2.18
2020-03-31 2.47 1.35 1.68 1.66 1118800.0 1.66
2020-03-30 1.78 1.45 1.57 1.53 186700.0 1.53
2020-03-27 1.6 1.3 1.45 1.51 144100.0 1.51
2020-03-26 1.5 1.32 1.49 1.39 79400.0 1.39
2020-03-25 1.55 1.32 1.38 1.49 80100.0 1.49
2020-03-24 1.54 1.21 1.39 1.38 97900.0 1.38
2020-03-23 1.73 1.14 1.54 1.36 112100.0 1.36
2020-03-20 1.83 1.31 1.41 1.45 315100.0 1.45
2020-03-19 1.65 1.31 1.42 1.4 130200.0 1.4
2020-03-18 1.52 1.3 1.3 1.4 136800.0 1.4
2020-03-17 1.65 1.21 1.56 1.41 159900.0 1.41
2020-03-16 1.95 0.93 1.28 1.55 609400.0 1.55
2020-03-13 1.8 1.13 1.75 1.22 207400.0 1.22
2020-03-12 2.01 0.97 1.19 1.83 737600.0 1.83
2020-03-11 1.7 1.14 1.7 1.36 453700.0 1.36
2020-03-10 3.59 1.54 1.54 1.69 8981200.0 1.69
2020-03-09 1.59 1.19 1.47 1.28 21600.0 1.28
2020-03-06 1.62 1.58 1.62 1.62 21800.0 1.62
2020-03-05 1.66 1.6 1.6 1.63 23300.0 1.63
2020-03-04 1.65 1.58 1.58 1.63 16700.0 1.63
2020-03-03 1.91 1.59 1.91 1.61 30000.0 1.61
2020-03-02 1.77 1.67 1.77 1.74 15000.0 1.74
2020-02-28 1.83 1.62 1.75 1.65 36500.0 1.65
2020-02-27 1.98 1.78 1.98 1.81 9900.0 1.81
2020-02-26 2.06 1.95 2.05 1.98 9400.0 1.98
2020-02-25 2.04 1.84 1.97 1.93 15700.0 1.93
2020-02-24 2.19 1.88 2.19 2.04 22100.0 2.04
2020-02-21 2.19 2.05 2.05 2.1 3600.0 2.1
2020-02-20 2.24 2.13 2.24 2.18 6300.0 2.18
2020-02-19 2.28 2.16 2.16 2.2 8600.0 2.2
2020-02-18 2.34 2.15 2.21 2.15 10500.0 2.15