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
2021-02-16 16.77 16.41 16.59 16.67 327200.0 16.67
2021-02-12 16.57 16.14 16.15 16.51 310200.0 16.51
2021-02-11 16.4 15.9 16.33 16.19 1016000.0 16.19
2021-02-10 16.43 16.13 16.31 16.22 371500.0 16.22
2021-02-09 16.4 16.11 16.18 16.28 402100.0 16.28
2021-02-08 16.35 15.91 16.11 16.06 948100.0 16.06
2021-02-05 16.21 15.91 15.97 16.05 608100.0 16.05
2021-02-04 15.99 15.77 15.79 15.88 611900.0 15.88
2021-02-03 15.85 15.18 15.22 15.81 510100.0 15.81
2021-02-02 15.35 15.07 15.3 15.29 594600.0 15.29
2021-02-01 15.26 14.96 15.16 15.23 341700.0 15.23
2021-01-29 15.77 15.17 15.6 15.18 470300.0 15.18
2021-01-28 15.75 15.48 15.62 15.65 464900.0 15.65
2021-01-27 15.85 14.9 15.02 15.48 908400.0 15.48
2021-01-26 15.67 14.99 15.55 15.15 576000.0 15.15
2021-01-25 15.77 15.38 15.68 15.48 564200.0 15.48
2021-01-22 15.85 15.3 15.38 15.79 540100.0 15.79
2021-01-21 15.7 15.36 15.65 15.49 352900.0 15.49
2021-01-20 15.78 15.03 15.03 15.71 562300.0 15.71
2021-01-19 15.04 14.75 15.01 15.01 472900.0 15.01
2021-01-15 15.17 14.89 15.05 14.95 453200.0 14.95
2021-01-14 15.38 15.12 15.22 15.17 748600.0 15.17
2021-01-13 15.29 14.96 15.11 15.19 240500.0 15.19
2021-01-12 15.14 14.83 14.9 15.11 295000.0 15.11
2021-01-11 14.99 14.65 14.67 14.94 348000.0 14.94
2021-01-08 14.8 14.63 14.73 14.73 707300.0 14.73
2021-01-07 14.86 14.55 14.64 14.68 550300.0 14.68
2021-01-06 14.92 14.56 14.65 14.69 1091700.0 14.69
2021-01-05 14.67 14.41 14.42 14.53 411900.0 14.53
2021-01-04 15.06 14.35 14.94 14.4 518100.0 14.4
2020-12-31 14.94 14.65 14.86 14.85 491900.0 14.85
2020-12-30 15.07 14.86 14.98 14.88 510400.0 14.88
2020-12-29 15.03 14.84 15.03 14.91 517500.0 14.91
2020-12-28 15.21 14.9 15.02 14.98 508900.0 14.98
2020-12-24 14.99 14.82 14.89 14.99 104800.0 14.99
2020-12-23 15.02 14.8 14.85 14.85 637800.0 14.85
2020-12-22 14.78 14.56 14.67 14.74 618400.0 14.74
2020-12-21 14.82 14.25 14.43 14.71 586700.0 14.71
2020-12-18 14.92 14.45 14.83 14.64 1759000.0 14.64
2020-12-17 15.27 14.84 15.04 14.9 844900.0 14.9
2020-12-16 15.08 14.81 14.95 14.96 2089400.0 14.96
2020-12-15 14.9 14.41 14.46 14.9 469600.0 14.9
2020-12-14 14.79 14.33 14.68 14.36 801600.0 14.36
2020-12-11 15.1 14.58 14.93 14.65 1015200.0 14.65
2020-12-10 15.05 14.77 14.77 15.01 490000.0 15.01
2020-12-09 14.91 14.64 14.77 14.88 570100.0 14.88
2020-12-08 14.7 14.36 14.43 14.69 463400.0 14.69
2020-12-07 14.65 14.31 14.65 14.5 344000.0 14.5
2020-12-04 14.62 14.29 14.32 14.59 323200.0 14.59
2020-12-03 14.44 14.15 14.16 14.22 292700.0 14.22
2020-12-02 14.38 13.99 14.1 14.11 314200.0 14.11
2020-12-01 14.45 14.06 14.27 14.08 457900.0 14.08
2020-11-30 14.24 13.93 14.21 14.1 594900.0 14.1
2020-11-27 14.45 14.14 14.45 14.35 130300.0 14.24
2020-11-25 14.73 14.4 14.63 14.46 318700.0 14.35
2020-11-24 14.97 14.63 14.88 14.67 404900.0 14.56
2020-11-23 14.72 14.27 14.37 14.64 506500.0 14.53
2020-11-20 14.5 14.12 14.31 14.17 361800.0 14.06
2020-11-19 14.47 14.01 14.1 14.43 548500.0 14.32
2020-11-18 14.62 14.15 14.36 14.15 522600.0 14.04
2020-11-17 14.55 14.04 14.09 14.29 838000.0 14.18
2020-11-16 14.25 13.84 13.99 14.21 918900.0 14.1
2020-11-13 13.8 13.41 13.45 13.61 813800.0 13.51
2020-11-12 13.48 13.03 13.42 13.32 675000.0 13.22
2020-11-11 13.61 12.98 13.24 13.46 1041600.0 13.36
2020-11-10 13.3 12.79 13.01 13.13 506100.0 13.03
2020-11-09 13.2 12.21 12.21 12.88 846200.0 12.78
2020-11-06 11.86 11.48 11.83 11.55 337600.0 11.46
2020-11-05 12.2 11.74 11.94 11.77 360700.0 11.68
2020-11-04 12.1 11.43 11.78 11.87 279700.0 11.78
2020-11-03 12.26 11.76 12.16 11.88 415700.0 11.79
2020-11-02 12.13 11.48 12.02 11.67 330300.0 11.58
2020-10-30 12.09 11.51 12.03 11.8 574000.0 11.71
2020-10-29 12.14 11.62 11.76 12.08 261400.0 11.99
2020-10-28 11.94 11.71 11.82 11.81 257600.0 11.72
2020-10-27 12.37 12.04 12.2 12.07 313700.0 11.98
2020-10-26 12.25 12.02 12.13 12.21 212000.0 12.12
2020-10-23 12.51 12.26 12.26 12.31 341700.0 12.22
2020-10-22 12.25 11.96 11.98 12.19 206400.0 12.1
2020-10-21 12.09 11.85 11.93 11.95 147000.0 11.86
2020-10-20 12.18 11.89 11.95 11.96 180600.0 11.87
2020-10-19 12.06 11.79 12.02 11.81 160800.0 11.72
2020-10-16 12.3 11.96 12.14 12.0 208100.0 11.91
2020-10-15 12.33 11.81 11.84 12.22 205000.0 12.13
2020-10-14 12.12 11.95 12.06 11.96 176300.0 11.87
2020-10-13 12.21 11.89 12.14 12.08 241000.0 11.99
2020-10-12 12.18 11.92 12.05 12.16 239300.0 12.07
2020-10-09 12.22 11.94 12.22 12.01 223600.0 11.92
2020-10-08 12.14 11.78 11.85 12.11 209400.0 12.02
2020-10-07 11.98 11.65 11.96 11.74 519400.0 11.65
2020-10-06 12.26 11.85 12.1 11.86 847700.0 11.77
2020-10-05 12.14 11.83 12.13 12.01 718800.0 11.92
2020-10-02 12.12 11.65 11.69 12.03 518200.0 11.94
2020-10-01 12.01 11.67 11.84 11.9 327800.0 11.81
2020-09-30 12.2 11.74 11.84 11.81 431400.0 11.72
2020-09-29 12.12 11.72 12.1 11.91 236000.0 11.82
2020-09-28 12.19 11.71 11.71 12.06 445700.0 11.97
2020-09-25 11.65 11.17 11.19 11.51 338800.0 11.42
2020-09-24 11.56 11.2 11.53 11.28 409700.0 11.19
2020-09-23 12.04 11.49 11.84 11.51 669400.0 11.42
2020-09-22 12.05 11.77 11.83 11.92 442300.0 11.83
2020-09-21 12.0 11.79 12.0 11.83 550000.0 11.74
2020-09-18 12.64 12.08 12.59 12.18 1174000.0 12.09
2020-09-17 12.55 12.18 12.24 12.46 460500.0 12.36
2020-09-16 12.69 12.36 12.55 12.4 879500.0 12.3
2020-09-15 12.83 12.48 12.5 12.49 361500.0 12.39
2020-09-14 12.54 12.07 12.09 12.41 419800.0 12.31
2020-09-11 12.12 11.93 12.09 12.01 343800.0 11.92
2020-09-10 12.44 12.07 12.4 12.09 360300.0 12.0
2020-09-09 12.43 12.21 12.23 12.34 240400.0 12.25
2020-09-08 12.38 12.16 12.38 12.16 317900.0 12.07
2020-09-04 12.58 12.21 12.57 12.39 363700.0 12.3
2020-09-03 12.75 12.28 12.54 12.4 317700.0 12.3
2020-09-02 12.52 12.23 12.34 12.49 316100.0 12.39
2020-09-01 12.57 12.17 12.29 12.4 372000.0 12.3
2020-08-31 12.62 12.34 12.57 12.38 592000.0 12.29
2020-08-28 12.7 12.31 12.63 12.68 492900.0 12.47
2020-08-27 12.75 12.54 12.57 12.55 284700.0 12.35
2020-08-26 12.65 12.41 12.57 12.46 308100.0 12.26
2020-08-25 12.94 12.5 12.86 12.59 322800.0 12.39
2020-08-24 12.83 12.48 12.68 12.82 314300.0 12.61
2020-08-21 12.56 12.35 12.45 12.54 267600.0 12.34
2020-08-20 12.68 12.3 12.3 12.59 282400.0 12.39
2020-08-19 12.51 12.24 12.5 12.41 301800.0 12.21
2020-08-18 12.74 12.38 12.7 12.43 305200.0 12.23
2020-08-17 12.85 12.6 12.85 12.79 299800.0 12.58
2020-08-14 12.96 12.4 12.5 12.81 326600.0 12.6
2020-08-13 13.07 12.48 12.94 12.56 406300.0 12.36
2020-08-12 13.1 12.9 13.05 13.0 367900.0 12.79
2020-08-11 13.15 12.79 13.04 12.88 588100.0 12.67
2020-08-10 13.1 12.75 12.75 12.88 398700.0 12.67
2020-08-07 12.69 12.32 12.41 12.67 293700.0 12.46
2020-08-06 12.67 11.98 11.98 12.42 545100.0 12.22
2020-08-05 12.02 11.71 11.85 12.0 518500.0 11.8
2020-08-04 11.79 11.46 11.5 11.7 564700.0 11.51
2020-08-03 11.68 11.38 11.68 11.52 489100.0 11.33
2020-07-31 11.89 11.36 11.73 11.61 988100.0 11.42
2020-07-30 11.91 11.67 11.73 11.8 349100.0 11.61
2020-07-29 12.11 11.84 11.95 11.93 267800.0 11.74
2020-07-28 12.08 11.63 11.63 11.89 304900.0 11.7
2020-07-27 11.71 11.44 11.58 11.65 534300.0 11.46
2020-07-24 11.91 11.62 11.91 11.63 246200.0 11.44
2020-07-23 12.16 11.77 12.09 11.91 371600.0 11.72
2020-07-22 12.23 11.9 12.0 12.21 388500.0 12.01
2020-07-21 12.2 11.85 12.02 12.08 375800.0 11.88
2020-07-20 11.93 11.56 11.88 11.85 261300.0 11.66
2020-07-17 12.13 11.83 12.0 11.89 408100.0 11.7
2020-07-16 11.98 11.79 11.89 11.96 281400.0 11.77
2020-07-15 12.07 11.81 11.99 12.0 435100.0 11.8
2020-07-14 11.82 11.48 11.57 11.59 387400.0 11.4
2020-07-13 11.92 11.48 11.78 11.52 528800.0 11.33
2020-07-10 11.65 11.29 11.32 11.62 276700.0 11.43
2020-07-09 11.56 11.1 11.45 11.29 401400.0 11.11
2020-07-08 11.6 11.25 11.5 11.54 526600.0 11.35
2020-07-07 11.91 11.49 11.83 11.51 535400.0 11.32
2020-07-06 12.4 11.93 12.35 11.97 334600.0 11.78
2020-07-02 12.65 11.99 12.64 12.01 363800.0 11.81
2020-07-01 12.73 12.16 12.39 12.3 362900.0 12.1
2020-06-30 12.51 12.01 12.1 12.32 702900.0 12.12
2020-06-29 12.25 11.72 11.88 11.97 883500.0 11.78
2020-06-26 12.53 11.6 12.53 11.71 2737400.0 11.52
2020-06-25 12.59 12.28 12.28 12.52 692700.0 12.32
2020-06-24 12.55 11.95 12.54 12.41 829000.0 12.21
2020-06-23 13.11 12.59 12.93 12.72 671100.0 12.51
2020-06-22 12.85 12.41 12.72 12.81 627700.0 12.6
2020-06-19 13.15 12.58 13.11 12.85 1700800.0 12.64
2020-06-18 12.96 12.32 12.53 12.93 937800.0 12.72
2020-06-17 13.23 12.7 13.22 12.75 670400.0 12.54
2020-06-16 13.84 12.93 13.79 13.22 689300.0 13.0
2020-06-15 13.15 12.17 12.35 13.0 977600.0 12.79
2020-06-12 12.92 12.5 12.82 12.87 813900.0 12.66
2020-06-11 12.49 11.77 11.96 12.12 831200.0 11.92
2020-06-10 13.47 12.8 13.47 12.89 742400.0 12.68
2020-06-09 13.78 13.2 13.29 13.56 609800.0 13.34
2020-06-08 14.19 13.71 14.05 13.82 950500.0 13.6
2020-06-05 14.34 13.43 13.69 13.46 871500.0 13.24
2020-06-04 13.05 12.18 12.47 12.96 767900.0 12.75
2020-06-03 12.79 11.89 11.9 12.53 990500.0 12.33
2020-06-02 11.86 11.32 11.44 11.75 848400.0 11.56
2020-06-01 11.35 10.81 10.9 11.23 767100.0 11.05
2020-05-29 11.21 10.49 10.94 10.93 1833300.0 10.75
2020-05-28 11.4 10.77 11.08 11.25 897900.0 10.96
2020-05-27 11.05 10.4 10.9 10.85 841100.0 10.57
2020-05-26 10.6 10.15 10.38 10.49 595900.0 10.22
2020-05-22 9.97 9.56 9.75 9.93 554600.0 9.67
2020-05-21 10.06 9.64 9.9 9.75 504100.0 9.5
2020-05-20 10.16 9.83 9.97 9.98 546600.0 9.72
2020-05-19 10.07 9.58 9.79 9.77 400900.0 9.52
2020-05-18 10.11 9.34 9.34 9.91 917300.0 9.65
2020-05-15 9.07 8.57 9.07 9.02 1452900.0 8.79
2020-05-14 8.82 8.0 8.24 8.8 521300.0 8.57
2020-05-13 8.64 8.34 8.63 8.45 477800.0 8.23
2020-05-12 9.24 8.74 9.21 8.75 430300.0 8.52
2020-05-11 9.67 9.03 9.6 9.1 570400.0 8.86
2020-05-08 10.0 9.57 9.77 9.83 838900.0 9.58
2020-05-07 9.57 8.81 8.85 9.46 489100.0 9.22
2020-05-06 9.68 8.63 9.53 8.75 463200.0 8.52
2020-05-05 9.89 9.29 9.33 9.49 552700.0 9.24
2020-05-04 9.45 8.99 9.28 9.16 750200.0 8.92
2020-05-01 9.89 9.05 9.55 9.67 1265600.0 9.42
2020-04-30 10.14 9.72 9.96 10.02 1504200.0 9.76
2020-04-29 10.22 9.69 9.85 9.92 805700.0 9.66
2020-04-28 9.56 8.58 8.65 9.46 825800.0 9.22
2020-04-27 8.4 7.78 7.78 8.33 696700.0 8.11
2020-04-24 7.88 7.52 7.81 7.73 456400.0 7.53
2020-04-23 8.2 7.71 7.75 7.79 525800.0 7.59
2020-04-22 8.16 7.37 8.07 7.71 467800.0 7.51
2020-04-21 7.9 7.3 7.56 7.85 490300.0 7.65
2020-04-20 8.75 7.89 8.73 7.9 1150900.0 7.7
2020-04-17 9.19 8.68 8.93 9.02 670300.0 8.79
2020-04-16 8.7 8.04 8.55 8.6 614600.0 8.38
2020-04-15 9.49 8.16 9.43 8.55 745700.0 8.33
2020-04-14 10.44 9.63 10.05 9.83 755100.0 9.58
2020-04-13 9.9 9.33 9.75 9.69 807400.0 9.44
2020-04-09 10.14 9.01 9.08 9.74 783500.0 9.49
2020-04-08 9.14 8.28 8.52 8.7 821000.0 8.47
2020-04-07 9.11 7.98 7.98 8.17 1215800.0 7.96
2020-04-06 8.15 7.13 7.13 7.63 1048900.0 7.43
2020-04-03 7.91 6.71 7.51 6.74 1092000.0 6.57
2020-04-02 8.84 7.45 8.51 7.71 1423100.0 7.51
2020-04-01 9.85 8.65 9.77 8.83 711700.0 8.6
2020-03-31 11.03 9.76 10.96 10.61 1465300.0 10.34
2020-03-30 11.08 9.72 10.69 11.0 768300.0 10.72
2020-03-27 11.37 9.36 9.72 10.66 659600.0 10.38
2020-03-26 10.18 8.84 8.84 9.95 845200.0 9.69
2020-03-25 9.17 7.8 7.91 8.73 1327700.0 8.5
2020-03-24 7.95 7.44 7.58 7.81 1307300.0 7.61
2020-03-23 7.55 6.73 7.3 7.08 939600.0 6.9
2020-03-20 8.92 7.01 8.21 7.18 1802400.0 6.99
2020-03-19 8.36 5.63 6.15 8.13 2114200.0 7.92
2020-03-18 8.95 5.48 8.86 6.1 3455900.0 5.94
2020-03-17 9.72 8.79 9.7 9.44 1761300.0 9.2
2020-03-16 12.23 9.31 11.98 9.45 1550600.0 9.21
2020-03-13 13.22 11.74 12.9 13.13 1527200.0 12.79
2020-03-12 13.96 12.31 13.68 12.35 1857000.0 12.03
2020-03-11 15.46 14.19 15.39 14.54 1510600.0 14.16
2020-03-10 15.8 14.96 15.44 15.68 1980400.0 15.27
2020-03-09 15.75 15.14 15.48 15.18 1703500.0 14.79
2020-03-06 16.29 15.68 15.79 16.19 1558500.0 15.77
2020-03-05 16.2 15.85 16.0 16.1 1299000.0 15.68
2020-03-04 16.4 15.92 16.03 16.23 1133000.0 15.81
2020-03-03 16.2 15.5 15.71 15.78 1054600.0 15.37
2020-03-02 15.69 15.12 15.22 15.69 1533800.0 15.28
2020-02-28 15.46 14.95 15.21 15.13 4827100.0 14.74
2020-02-27 16.42 15.79 16.06 15.8 1181300.0 15.29
2020-02-26 16.78 16.11 16.33 16.16 1516500.0 15.64
2020-02-25 17.1 16.24 16.91 16.31 1634400.0 15.79
2020-02-24 17.5 16.25 16.25 16.94 1840900.0 16.4
2020-02-21 16.48 16.0 16.14 16.42 1433000.0 15.89
2020-02-20 16.14 15.75 15.8 16.1 956300.0 15.58
2020-02-19 15.88 15.73 15.85 15.83 359600.0 15.32
2020-02-18 16.01 15.69 16.0 15.83 390700.0 15.32