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 6.47 6.47 6.47 6.47 0.0 6.47
2021-02-12 6.47 6.47 6.47 6.47 0.0 6.47
2021-02-11 6.47 6.47 6.47 6.47 0.0 6.47
2021-02-10 6.47 6.47 6.47 6.47 0.0 6.47
2021-02-09 6.47 6.47 6.47 6.47 0.0 6.47
2021-02-08 6.47 6.47 6.47 6.47 0.0 6.47
2021-02-05 6.47 6.47 6.47 6.47 0.0 6.47
2021-02-04 6.47 6.47 6.47 6.47 0.0 6.47
2021-02-03 6.47 6.47 6.47 6.47 0.0 6.47
2021-02-02 6.47 6.47 6.47 6.47 0.0 6.47
2021-02-01 6.47 6.47 6.47 6.47 0.0 6.47
2021-01-29 6.47 6.47 6.47 6.47 0.0 6.47
2021-01-28 6.47 6.47 6.47 6.47 0.0 6.47
2021-01-27 6.47 6.47 6.47 6.47 0.0 6.47
2021-01-26 6.47 6.47 6.47 6.47 0.0 6.47
2021-01-25 6.47 6.47 6.47 6.47 0.0 6.47
2021-01-22 6.47 6.47 6.47 6.47 0.0 6.47
2021-01-21 6.47 6.47 6.47 6.47 0.0 6.47
2021-01-20 6.47 6.47 6.47 6.47 0.0 6.47
2021-01-19 6.47 6.47 6.47 6.47 0.0 6.47
2021-01-15 6.47 6.47 6.47 6.47 0.0 6.47
2021-01-14 6.47 6.47 6.47 6.47 0.0 6.47
2021-01-13 6.47 6.47 6.47 6.47 0.0 6.47
2021-01-12 6.47 6.47 6.47 6.47 0.0 6.47
2021-01-11 6.47 6.47 6.47 6.47 0.0 6.47
2021-01-08 6.47 6.47 6.47 6.47 0.0 6.47
2021-01-07 6.47 6.47 6.47 6.47 0.0 6.47
2021-01-06 6.47 6.47 6.47 6.47 0.0 6.47
2021-01-05 6.47 6.47 6.47 6.47 0.0 6.47
2021-01-04 6.47 6.47 6.47 6.47 0.0 6.47
2020-12-31 6.47 6.47 6.47 6.47 0.0 6.47
2020-12-30 6.47 6.47 6.47 6.47 0.0 6.47
2020-12-29 6.47 6.47 6.47 6.47 0.0 6.47
2020-12-28 6.47 6.47 6.47 6.47 0.0 6.47
2020-12-24 6.47 6.47 6.47 6.47 0.0 6.47
2020-12-23 6.47 6.47 6.47 6.47 0.0 6.47
2020-12-22 6.47 6.47 6.47 6.47 0.0 6.47
2020-12-21 6.47 6.47 6.47 6.47 0.0 6.47
2020-12-18 6.47 6.47 6.47 6.47 0.0 6.47
2020-12-17 6.47 6.47 6.47 6.47 0.0 6.47
2020-12-16 6.47 6.47 6.47 6.47 0.0 6.47
2020-12-15 6.47 6.47 6.47 6.47 0.0 6.47
2020-12-14 6.47 6.47 6.47 6.47 0.0 6.47
2020-12-11 6.47 6.47 6.47 6.47 0.0 6.47
2020-12-10 6.47 6.47 6.47 6.47 0.0 6.47
2020-12-09 6.47 6.47 6.47 6.47 0.0 6.47
2020-12-08 6.47 6.47 6.47 6.47 0.0 6.47
2020-12-07 6.47 6.47 6.47 6.47 0.0 6.47
2020-12-04 6.47 6.47 6.47 6.47 0.0 6.47
2020-12-03 6.47 6.47 6.47 6.47 0.0 6.47
2020-12-02 6.47 6.47 6.47 6.47 0.0 6.47
2020-12-01 6.47 6.47 6.47 6.47 0.0 6.47
2020-11-30 6.47 6.47 6.47 6.47 0.0 6.47
2020-11-27 6.47 6.47 6.47 6.47 0.0 6.47
2020-11-25 6.47 6.47 6.47 6.47 0.0 6.47
2020-11-24 6.47 6.47 6.47 6.47 0.0 6.47
2020-11-23 6.47 6.47 6.47 6.47 0.0 6.47
2020-11-20 6.47 6.47 6.47 6.47 0.0 6.47
2020-11-19 6.47 6.47 6.47 6.47 0.0 6.47
2020-11-18 6.47 6.47 6.47 6.47 0.0 6.47
2020-11-17 6.47 6.47 6.47 6.47 0.0 6.47
2020-11-16 6.47 6.47 6.47 6.47 0.0 6.47
2020-11-13 6.47 6.47 6.47 6.47 0.0 6.47
2020-11-12 6.47 6.47 6.47 6.47 0.0 6.47
2020-11-11 6.47 6.47 6.47 6.47 0.0 6.47
2020-11-10 6.47 6.47 6.47 6.47 0.0 6.47
2020-11-09 6.47 6.47 6.47 6.47 0.0 6.47
2020-11-06 6.47 6.47 6.47 6.47 0.0 6.47
2020-11-05 6.47 6.47 6.47 6.47 0.0 6.47
2020-11-04 6.47 6.47 6.47 6.47 0.0 6.47
2020-11-03 6.47 6.47 6.47 6.47 0.0 6.47
2020-11-02 6.47 6.47 6.47 6.47 0.0 6.47
2020-10-30 6.47 6.47 6.47 6.47 0.0 6.47
2020-10-29 6.47 6.47 6.47 6.47 0.0 6.47
2020-10-28 6.47 6.47 6.47 6.47 0.0 6.47
2020-10-27 6.47 6.47 6.47 6.47 0.0 6.47
2020-10-26 6.47 6.47 6.47 6.47 0.0 6.47
2020-10-23 6.47 6.47 6.47 6.47 0.0 6.47
2020-10-22 6.47 6.47 6.47 6.47 0.0 6.47
2020-10-21 6.47 6.47 6.47 6.47 0.0 6.47
2020-10-20 6.47 6.47 6.47 6.47 0.0 6.47
2020-10-19 6.47 6.47 6.47 6.47 0.0 6.47
2020-10-16 6.47 6.47 6.47 6.47 0.0 6.47
2020-10-15 6.47 6.47 6.47 6.47 0.0 6.47
2020-10-14 6.47 6.47 6.47 6.47 0.0 6.47
2020-10-13 6.47 6.47 6.47 6.47 0.0 6.47
2020-10-12 6.47 6.47 6.47 6.47 0.0 6.47
2020-10-09 6.47 6.47 6.47 6.47 0.0 6.47
2020-10-08 6.47 6.47 6.47 6.47 0.0 6.47
2020-10-07 6.47 6.47 6.47 6.47 0.0 6.47
2020-10-06 6.47 6.47 6.47 6.47 0.0 6.47
2020-10-05 6.47 6.47 6.47 6.47 0.0 6.47
2020-10-02 6.47 6.47 6.47 6.47 0.0 6.47
2020-10-01 6.47 6.47 6.47 6.47 0.0 6.47
2020-09-30 6.47 6.47 6.47 6.47 0.0 6.47
2020-09-29 6.47 6.47 6.47 6.47 0.0 6.47
2020-09-28 6.47 6.47 6.47 6.47 0.0 6.47
2020-09-25 6.47 6.47 6.47 6.47 0.0 6.47
2020-09-24 6.47 6.47 6.47 6.47 0.0 6.47
2020-09-23 6.47 6.47 6.47 6.47 0.0 6.47
2020-09-22 6.47 6.47 6.47 6.47 0.0 6.47
2020-09-21 6.47 6.47 6.47 6.47 0.0 6.47
2020-09-17 6.47 6.47 6.47 6.47 0.0 6.47
2020-09-16 6.47 6.47 6.47 6.47 0.0 6.47
2020-09-15 6.47 6.47 6.47 6.47 0.0 6.47
2020-09-14 6.47 6.47 6.47 6.47 0.0 6.47
2020-09-11 6.47 6.47 6.47 6.47 0.0 6.47
2020-09-10 6.47 6.47 6.47 6.47 0.0 6.47
2020-09-09 6.47 6.47 6.47 6.47 0.0 6.47
2020-09-08 6.47 6.47 6.47 6.47 0.0 6.47
2020-09-04 6.47 6.47 6.47 6.47 0.0 6.47
2020-09-03 6.47 6.47 6.47 6.47 0.0 6.47
2020-09-02 6.47 6.47 6.47 6.47 0.0 6.47
2020-09-01 6.47 6.47 6.47 6.47 0.0 6.47
2020-08-31 6.47 6.47 6.47 6.47 0.0 6.47
2020-08-28 6.47 6.47 6.47 6.47 0.0 6.47
2020-08-27 6.47 6.47 6.47 6.47 0.0 6.47
2020-08-26 6.47 6.47 6.47 6.47 0.0 6.47
2020-08-25 6.47 6.47 6.47 6.47 0.0 6.47
2020-08-24 6.47 6.47 6.47 6.47 0.0 6.47
2020-08-21 6.47 6.47 6.47 6.47 0.0 6.47
2020-08-20 6.47 6.47 6.47 6.47 0.0 6.47
2020-08-19 6.47 6.47 6.47 6.47 0.0 6.47
2020-08-18 6.47 6.47 6.47 6.47 0.0 6.47
2020-08-17 6.47 6.47 6.47 6.47 0.0 6.47
2020-08-14 6.47 6.47 6.47 6.47 0.0 6.47
2020-08-13 6.47 6.47 6.47 6.47 0.0 6.47
2020-08-12 6.47 6.47 6.47 6.47 0.0 6.47
2020-08-11 6.47 6.47 6.47 6.47 0.0 6.47
2020-08-10 6.47 6.47 6.47 6.47 0.0 6.47
2020-08-07 6.47 6.47 6.47 6.47 0.0 6.47
2020-08-06 6.47 6.47 6.47 6.47 0.0 6.47
2020-08-05 6.47 6.47 6.47 6.47 0.0 6.47
2020-08-04 6.47 6.47 6.47 6.47 0.0 6.47
2020-08-03 6.47 6.47 6.47 6.47 0.0 6.47
2020-07-31 6.47 6.47 6.47 6.47 0.0 6.47
2020-07-30 6.47 6.47 6.47 6.47 0.0 6.47
2020-07-29 6.47 6.47 6.47 6.47 0.0 6.47
2020-07-28 6.47 6.47 6.47 6.47 0.0 6.47
2020-07-27 6.47 6.47 6.47 6.47 0.0 6.47
2020-07-24 6.47 6.47 6.47 6.47 0.0 6.47
2020-07-23 6.47 6.47 6.47 6.47 0.0 6.47
2020-07-22 6.47 6.47 6.47 6.47 0.0 6.47
2020-07-21 6.47 6.47 6.47 6.47 0.0 6.47
2020-07-20 6.47 6.47 6.47 6.47 0.0 6.47
2020-07-17 6.47 6.47 6.47 6.47 0.0 6.47
2020-07-16 6.47 6.47 6.47 6.47 0.0 6.47
2020-07-15 6.47 6.47 6.47 6.47 0.0 6.47
2020-07-14 6.47 6.47 6.47 6.47 0.0 6.47
2020-07-13 6.47 6.47 6.47 6.47 0.0 6.47
2020-07-10 6.47 6.47 6.47 6.47 0.0 6.47
2020-07-09 6.47 6.47 6.47 6.47 0.0 6.47
2020-07-08 6.47 6.47 6.47 6.47 0.0 6.47
2020-07-07 6.47 6.47 6.47 6.47 0.0 6.47
2020-07-06 6.47 6.47 6.47 6.47 0.0 6.47
2020-07-02 6.47 6.47 6.47 6.47 0.0 6.47
2020-07-01 6.47 6.47 6.47 6.47 0.0 6.47
2020-06-30 6.47 6.47 6.47 6.47 0.0 6.47
2020-06-29 6.47 6.47 6.47 6.47 0.0 6.47
2020-06-26 6.47 6.47 6.47 6.47 0.0 6.47
2020-06-25 6.47 6.47 6.47 6.47 0.0 6.47
2020-06-24 6.47 6.47 6.47 6.47 0.0 6.47
2020-06-23 6.47 6.47 6.47 6.47 0.0 6.47
2020-06-22 6.47 6.47 6.47 6.47 0.0 6.47
2020-06-19 6.47 6.47 6.47 6.47 0.0 6.47
2020-06-18 6.47 6.47 6.47 6.47 0.0 6.47
2020-06-17 6.47 6.47 6.47 6.47 0.0 6.47
2020-06-16 6.47 6.47 6.47 6.47 0.0 6.47
2020-06-15 6.47 6.47 6.47 6.47 0.0 6.47
2020-06-12 6.47 6.47 6.47 6.47 0.0 6.47
2020-06-11 6.47 6.47 6.47 6.47 0.0 6.47
2020-06-10 6.47 6.47 6.47 6.47 0.0 6.47
2020-06-09 6.47 6.47 6.47 6.47 0.0 6.47
2020-06-08 6.47 6.47 6.47 6.47 0.0 6.47
2020-06-05 6.47 6.47 6.47 6.47 0.0 6.47
2020-06-04 6.47 6.47 6.47 6.47 0.0 6.47
2020-06-03 6.47 6.47 6.47 6.47 0.0 6.47
2020-06-02 6.47 6.47 6.47 6.47 0.0 6.47
2020-06-01 6.47 6.47 6.47 6.47 0.0 6.47
2020-05-29 6.47 6.47 6.47 6.47 0.0 6.47
2020-05-28 6.47 6.47 6.47 6.47 0.0 6.47
2020-05-27 6.47 6.47 6.47 6.47 0.0 6.47
2020-05-26 6.47 6.47 6.47 6.47 0.0 6.47
2020-05-22 6.47 6.47 6.47 6.47 0.0 6.47
2020-05-21 6.47 6.47 6.47 6.47 0.0 6.47
2020-05-20 6.47 6.47 6.47 6.47 0.0 6.47
2020-05-19 6.47 6.47 6.47 6.47 0.0 6.47
2020-05-18 6.47 6.47 6.47 6.47 0.0 6.47
2020-05-15 6.47 6.47 6.47 6.47 0.0 6.47
2020-05-14 6.47 6.47 6.47 6.47 0.0 6.47
2020-05-13 6.47 6.47 6.47 6.47 0.0 6.47
2020-05-12 6.47 6.47 6.47 6.47 0.0 6.47
2020-05-11 6.47 6.47 6.47 6.47 0.0 6.47
2020-05-08 6.47 6.47 6.47 6.47 0.0 6.47
2020-05-07 6.47 6.47 6.47 6.47 0.0 6.47
2020-05-06 6.47 6.47 6.47 6.47 0.0 6.47
2020-05-05 6.47 6.47 6.47 6.47 0.0 6.47
2020-05-04 6.47 6.47 6.47 6.47 0.0 6.47
2020-05-01 6.47 6.47 6.47 6.47 0.0 6.47
2020-04-30 6.47 6.47 6.47 6.47 0.0 6.47
2020-04-29 6.47 6.47 6.47 6.47 0.0 6.47
2020-04-28 6.47 6.47 6.47 6.47 0.0 6.47
2020-04-27 6.47 6.47 6.47 6.47 0.0 6.47
2020-04-24 6.47 6.47 6.47 6.47 0.0 6.47
2020-04-23 6.47 6.47 6.47 6.47 0.0 6.47
2020-04-22 6.47 6.47 6.47 6.47 0.0 6.47
2020-04-21 6.47 6.47 6.47 6.47 0.0 6.47
2020-04-20 6.47 6.47 6.47 6.47 0.0 6.47
2020-04-17 6.47 6.47 6.47 6.47 0.0 6.47
2020-04-16 6.47 6.47 6.47 6.47 0.0 6.47
2020-04-15 6.47 6.47 6.47 6.47 0.0 6.47
2020-04-14 6.47 6.47 6.47 6.47 0.0 6.47
2020-04-13 6.47 6.47 6.47 6.47 0.0 6.47
2020-04-09 6.47 6.47 6.47 6.47 0.0 6.47
2020-04-08 6.47 6.47 6.47 6.47 0.0 6.47
2020-04-07 6.47 6.47 6.47 6.47 0.0 6.47
2020-04-06 6.47 6.47 6.47 6.47 0.0 6.47
2020-04-03 6.47 6.47 6.47 6.47 0.0 6.47
2020-04-02 6.47 6.47 6.47 6.47 0.0 6.47
2020-04-01 6.47 6.47 6.47 6.47 0.0 6.47
2020-03-31 6.47 6.47 6.47 6.47 0.0 6.47
2020-03-30 6.47 6.47 6.47 6.47 0.0 6.47
2020-03-27 6.47 6.47 6.47 6.47 0.0 6.47
2020-03-26 6.47 6.47 6.47 6.47 0.0 6.47
2020-03-25 6.47 6.47 6.47 6.47 0.0 6.47
2020-03-24 6.47 6.47 6.47 6.47 0.0 6.47
2020-03-23 6.47 6.47 6.47 6.47 0.0 6.47
2020-03-20 6.47 6.47 6.47 6.47 0.0 6.47
2020-03-19 6.47 6.47 6.47 6.47 0.0 6.47
2020-03-18 6.47 6.47 6.47 6.47 0.0 6.47
2020-03-17 6.47 6.47 6.47 6.47 0.0 6.47
2020-03-16 6.47 6.47 6.47 6.47 0.0 6.47
2020-03-13 6.47 6.47 6.47 6.47 0.0 6.47
2020-03-12 6.47 6.47 6.47 6.47 0.0 6.47
2020-03-11 6.47 6.47 6.47 6.47 0.0 6.47
2020-03-10 6.47 6.47 6.47 6.47 0.0 6.47
2020-03-09 6.47 6.47 6.47 6.47 0.0 6.47
2020-03-06 6.47 6.47 6.47 6.47 0.0 6.47
2020-03-05 6.47 6.47 6.47 6.47 0.0 6.47
2020-03-04 6.47 6.47 6.47 6.47 0.0 6.47
2020-03-03 6.47 6.47 6.47 6.47 0.0 6.47
2020-03-02 6.47 6.47 6.47 6.47 0.0 6.47
2020-02-28 6.47 6.47 6.47 6.47 0.0 6.47
2020-02-27 6.47 6.47 6.47 6.47 0.0 6.47
2020-02-26 6.47 6.47 6.47 6.47 0.0 6.47
2020-02-25 6.47 6.47 6.47 6.47 0.0 6.47
2020-02-24 6.47 6.47 6.47 6.47 0.0 6.47
2020-02-21 6.47 6.47 6.47 6.47 0.0 6.47
2020-02-20 6.47 6.47 6.47 6.47 0.0 6.47
2020-02-19 6.47 6.47 6.47 6.47 0.0 6.47
2020-02-18 6.47 6.47 6.47 6.47 0.0 6.47