Switch Inc. Class A Common Stockのデータ

Switch Inc. Class A Common Stockの基本情報

名前 Switch Inc. Class A Common Stock
ティッカー SWCH
国 nan
上場年 2017.0
セクター Technology

Switch Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.97 18.27 18.95 18.47 1373800.0 18.47
2021-02-12 19.01 18.72 18.98 18.96 526700.0 18.96
2021-02-11 19.34 18.81 19.29 19.01 882500.0 19.01
2021-02-10 19.32 18.78 19.0 19.15 1426700.0 19.15
2021-02-09 19.01 18.72 18.81 18.93 804600.0 18.93
2021-02-08 19.03 18.66 18.96 18.83 947500.0 18.83
2021-02-05 19.19 18.79 19.0 18.96 1860900.0 18.96
2021-02-04 19.0 18.51 18.95 18.81 1179100.0 18.81
2021-02-03 19.25 18.66 19.0 18.74 1777800.0 18.74
2021-02-02 19.32 18.25 18.5 18.91 3908700.0 18.91
2021-02-01 18.13 17.45 18.05 17.86 1788600.0 17.86
2021-01-29 17.7 17.22 17.47 17.22 1734100.0 17.22
2021-01-28 17.72 17.08 17.08 17.5 2751000.0 17.5
2021-01-27 17.44 16.77 16.88 17.13 2117000.0 17.13
2021-01-26 16.97 16.34 16.54 16.93 1270600.0 16.93
2021-01-25 16.69 16.28 16.6 16.52 1562900.0 16.52
2021-01-22 16.53 16.25 16.3 16.51 987400.0 16.51
2021-01-21 16.86 16.2 16.77 16.38 1279500.0 16.38
2021-01-20 17.01 16.65 17.0 16.71 1358500.0 16.71
2021-01-19 16.99 16.58 16.71 16.92 2779000.0 16.92
2021-01-15 16.78 16.38 16.67 16.54 2995800.0 16.54
2021-01-14 17.26 16.63 17.15 16.64 3426400.0 16.64
2021-01-13 17.29 16.55 16.9 17.27 3410100.0 17.27
2021-01-12 16.29 15.76 15.89 16.15 1088700.0 16.15
2021-01-11 16.43 15.85 16.3 15.92 1868100.0 15.92
2021-01-08 16.93 16.47 16.64 16.59 1126800.0 16.59
2021-01-07 16.48 15.6 15.7 16.48 1943600.0 16.48
2021-01-06 15.74 15.15 15.56 15.63 1745100.0 15.63
2021-01-05 16.17 15.73 16.05 15.73 1056300.0 15.73
2021-01-04 16.55 15.86 16.43 16.14 1122900.0 16.14
2020-12-31 16.39 15.99 16.2 16.37 1193800.0 16.37
2020-12-30 16.29 16.14 16.23 16.17 714800.0 16.17
2020-12-29 16.52 16.03 16.39 16.15 1152300.0 16.15
2020-12-28 16.49 16.2 16.47 16.31 1023800.0 16.31
2020-12-24 16.49 16.18 16.45 16.33 401400.0 16.33
2020-12-23 16.55 16.3 16.43 16.37 1384200.0 16.37
2020-12-22 16.42 15.77 15.79 16.38 1577000.0 16.38
2020-12-21 15.96 15.69 15.69 15.84 1506300.0 15.84
2020-12-18 15.94 15.68 15.91 15.86 2143600.0 15.86
2020-12-17 16.12 15.85 15.93 15.94 2093700.0 15.94
2020-12-16 15.88 15.55 15.57 15.83 2090500.0 15.83
2020-12-15 15.73 15.47 15.66 15.57 1343600.0 15.57
2020-12-14 15.89 15.61 15.63 15.61 1145500.0 15.61
2020-12-11 15.78 15.49 15.7 15.62 1565800.0 15.62
2020-12-10 15.78 15.56 15.58 15.74 1284800.0 15.74
2020-12-09 16.08 15.65 15.98 15.72 1063100.0 15.72
2020-12-08 16.41 15.89 16.34 16.0 1231300.0 16.0
2020-12-07 16.65 16.17 16.23 16.36 1445800.0 16.36
2020-12-04 16.29 15.87 15.99 16.07 1527300.0 16.07
2020-12-03 16.12 15.88 16.0 15.93 778400.0 15.93
2020-12-02 16.27 15.81 16.23 16.0 1755200.0 16.0
2020-12-01 16.34 16.03 16.13 16.31 1960100.0 16.31
2020-11-30 16.05 15.62 15.87 15.79 1604500.0 15.79
2020-11-27 15.89 15.57 15.63 15.79 574100.0 15.79
2020-11-25 15.56 15.22 15.44 15.52 957000.0 15.52
2020-11-24 15.65 15.31 15.49 15.35 1329100.0 15.35
2020-11-23 15.53 15.16 15.28 15.46 1235500.0 15.46
2020-11-20 15.29 15.02 15.2 15.17 985100.0 15.17
2020-11-19 15.31 15.08 15.08 15.15 1020800.0 15.15
2020-11-18 15.5 15.1 15.22 15.1 1386100.0 15.1
2020-11-17 15.34 15.07 15.14 15.22 1109200.0 15.22
2020-11-16 15.33 15.06 15.28 15.17 872600.0 15.17
2020-11-13 15.52 15.2 15.52 15.23 1880500.0 15.18
2020-11-12 15.62 15.33 15.33 15.5 1216500.0 15.45
2020-11-11 15.5 14.48 14.57 15.31 2120700.0 15.26
2020-11-10 14.7 14.22 14.66 14.62 1477100.0 14.57
2020-11-09 15.92 14.65 15.92 14.66 1776600.0 14.61
2020-11-06 15.83 15.38 15.42 15.47 2031900.0 15.42
2020-11-05 15.6 15.12 15.28 15.48 1728200.0 15.43
2020-11-04 15.08 14.72 14.72 14.96 887600.0 14.91
2020-11-03 14.59 14.27 14.3 14.5 744500.0 14.45
2020-11-02 14.34 13.94 14.18 14.21 1545500.0 14.16
2020-10-30 14.76 13.82 14.66 14.06 1958500.0 14.01
2020-10-29 14.99 14.49 14.75 14.73 1098000.0 14.68
2020-10-28 15.04 14.65 15.04 14.66 1168600.0 14.61
2020-10-27 15.83 15.09 15.69 15.12 1270000.0 15.07
2020-10-26 15.6 15.25 15.45 15.55 1133000.0 15.5
2020-10-23 15.75 15.32 15.7 15.52 863200.0 15.47
2020-10-22 15.84 15.48 15.71 15.72 675000.0 15.67
2020-10-21 15.93 15.58 15.85 15.67 877400.0 15.62
2020-10-20 15.84 15.59 15.6 15.75 785400.0 15.7
2020-10-19 16.14 15.49 16.06 15.52 1041900.0 15.47
2020-10-16 16.02 15.81 15.98 15.94 863800.0 15.89
2020-10-15 16.0 15.68 15.7 15.98 728900.0 15.93
2020-10-14 16.33 15.86 16.24 15.94 854800.0 15.89
2020-10-13 16.55 16.22 16.38 16.24 663900.0 16.19
2020-10-12 16.54 16.21 16.44 16.37 1151200.0 16.32
2020-10-09 16.44 16.09 16.33 16.3 700700.0 16.25
2020-10-08 16.32 16.09 16.2 16.22 1217700.0 16.17
2020-10-07 16.02 15.83 15.85 15.99 1038700.0 15.94
2020-10-06 16.19 15.69 16.07 15.76 1542900.0 15.71
2020-10-05 16.06 15.44 15.73 15.98 3071900.0 15.93
2020-10-02 15.71 15.22 15.26 15.6 1657100.0 15.55
2020-10-01 15.88 15.46 15.71 15.5 1414900.0 15.45
2020-09-30 16.02 15.49 16.02 15.61 1630200.0 15.56
2020-09-29 16.05 15.54 15.58 16.01 2549000.0 15.96
2020-09-28 15.52 15.23 15.47 15.48 1396800.0 15.43
2020-09-25 15.34 15.1 15.2 15.32 1004600.0 15.27
2020-09-24 15.39 15.01 15.25 15.2 1603800.0 15.15
2020-09-23 16.08 15.3 15.93 15.33 2005000.0 15.28
2020-09-22 15.96 15.56 15.61 15.94 1236300.0 15.89
2020-09-21 15.64 15.15 15.28 15.59 1365000.0 15.54
2020-09-18 15.75 15.24 15.62 15.28 4236200.0 15.23
2020-09-17 15.51 15.09 15.27 15.48 2268000.0 15.43
2020-09-16 15.95 15.01 15.07 15.54 2448700.0 15.49
2020-09-15 15.27 14.94 15.12 14.95 1806900.0 14.9
2020-09-14 15.26 14.95 14.95 15.05 1713800.0 15.0
2020-09-11 15.29 14.79 15.12 14.85 1486700.0 14.8
2020-09-10 15.67 15.01 15.59 15.09 1597600.0 15.04
2020-09-09 15.59 15.32 15.48 15.5 1448100.0 15.45
2020-09-08 15.76 15.25 15.51 15.27 1997200.0 15.22
2020-09-04 16.14 15.23 16.05 15.87 1977700.0 15.82
2020-09-03 16.86 16.05 16.63 16.15 1936800.0 16.1
2020-09-02 16.87 16.5 16.74 16.77 1876200.0 16.71
2020-09-01 17.26 16.67 17.18 16.73 1158800.0 16.68
2020-08-31 17.28 17.05 17.05 17.2 849300.0 17.14
2020-08-28 17.14 16.88 17.02 16.98 1119900.0 16.92
2020-08-27 17.28 16.98 17.18 16.99 1271500.0 16.93
2020-08-26 17.18 16.95 17.1 17.15 1014700.0 17.09
2020-08-25 17.2 16.85 16.91 17.09 902100.0 17.03
2020-08-24 17.16 16.75 17.13 16.96 1608600.0 16.9
2020-08-21 17.29 16.89 17.22 17.04 867800.0 16.98
2020-08-20 17.32 17.0 17.14 17.21 1261200.0 17.15
2020-08-19 17.39 17.0 17.34 17.12 944200.0 17.06
2020-08-18 17.34 16.88 17.12 17.26 1386100.0 17.2
2020-08-17 17.14 16.95 17.11 17.07 823500.0 17.01
2020-08-14 17.27 16.92 17.27 17.02 1002700.0 16.91
2020-08-13 17.28 16.73 16.81 17.18 1094700.0 17.07
2020-08-12 17.36 16.96 16.96 17.01 1081900.0 16.9
2020-08-11 17.45 16.87 17.45 16.89 1846900.0 16.79
2020-08-10 18.41 17.1 18.05 17.23 2186100.0 17.12
2020-08-07 19.99 17.9 19.13 18.03 2887400.0 17.92
2020-08-06 18.69 18.34 18.59 18.54 1374600.0 18.42
2020-08-05 18.59 18.29 18.5 18.5 1383100.0 18.39
2020-08-04 18.62 18.21 18.34 18.5 1173400.0 18.39
2020-08-03 18.4 17.88 17.99 18.31 1053900.0 18.2
2020-07-31 18.04 17.76 17.94 17.99 1072400.0 17.88
2020-07-30 17.92 17.51 17.61 17.84 619800.0 17.73
2020-07-29 17.91 17.51 17.58 17.77 705100.0 17.66
2020-07-28 17.7 17.48 17.65 17.5 708700.0 17.39
2020-07-27 17.71 17.5 17.6 17.65 771700.0 17.54
2020-07-24 17.75 17.28 17.61 17.56 1214000.0 17.45
2020-07-23 18.45 17.76 18.02 17.84 1108800.0 17.73
2020-07-22 18.06 17.67 17.96 17.91 1079700.0 17.8
2020-07-21 18.45 18.0 18.34 18.06 975200.0 17.95
2020-07-20 18.22 17.92 17.92 18.22 1346800.0 18.11
2020-07-17 18.03 17.5 17.75 17.95 1041000.0 17.84
2020-07-16 17.91 17.45 17.81 17.67 914800.0 17.56
2020-07-15 18.27 17.7 18.12 17.99 1385100.0 17.88
2020-07-14 17.92 17.06 17.56 17.87 2810700.0 17.76
2020-07-13 18.9 17.55 18.8 17.65 1448500.0 17.54
2020-07-10 18.98 18.66 18.91 18.7 1398300.0 18.58
2020-07-09 19.11 18.61 18.87 18.85 1147200.0 18.73
2020-07-08 19.1 18.55 18.59 18.74 1932900.0 18.62
2020-07-07 18.68 18.08 18.25 18.47 2152000.0 18.36
2020-07-06 18.68 18.19 18.62 18.27 2815300.0 18.16
2020-07-02 18.92 18.4 18.72 18.58 3149500.0 18.46
2020-07-01 18.58 17.7 17.73 18.5 4231600.0 18.39
2020-06-30 17.9 17.43 17.76 17.82 2470600.0 17.71
2020-06-29 17.84 17.47 17.83 17.72 1401900.0 17.61
2020-06-26 18.58 17.63 18.54 17.68 3641000.0 17.57
2020-06-25 18.63 18.02 18.19 18.63 1453100.0 18.51
2020-06-24 18.59 17.97 18.36 18.2 1043500.0 18.09
2020-06-23 18.6 18.32 18.6 18.4 1258000.0 18.29
2020-06-22 18.6 18.34 18.42 18.4 1432900.0 18.29
2020-06-19 18.49 17.85 18.49 18.31 2407500.0 18.2
2020-06-18 18.52 18.11 18.17 18.2 1058200.0 18.09
2020-06-17 18.39 18.03 18.07 18.17 1010900.0 18.06
2020-06-16 18.06 17.61 17.9 17.99 1002500.0 17.88
2020-06-15 17.66 16.78 16.88 17.54 3043800.0 17.43
2020-06-12 17.49 16.8 17.34 17.06 1557400.0 16.95
2020-06-11 17.69 17.06 17.52 17.08 1363300.0 16.97
2020-06-10 18.45 17.76 18.06 17.84 1535700.0 17.73
2020-06-09 17.99 17.46 17.77 17.85 1094700.0 17.74
2020-06-08 17.8 17.08 17.75 17.69 1722700.0 17.58
2020-06-05 18.17 17.85 18.0 17.97 1393500.0 17.86
2020-06-04 18.48 17.8 18.43 18.17 2207400.0 18.06
2020-06-03 18.66 18.27 18.6 18.49 1397400.0 18.38
2020-06-02 18.94 18.46 18.85 18.62 3099400.0 18.5
2020-06-01 19.1 18.64 18.95 18.81 1029400.0 18.69
2020-05-29 19.17 18.8 18.95 19.11 2697300.0 18.99
2020-05-28 19.25 18.81 19.0 18.86 1534000.0 18.74
2020-05-27 18.9 17.48 18.74 18.85 3341000.0 18.73
2020-05-26 19.56 18.51 19.36 18.55 2127300.0 18.43
2020-05-22 19.22 18.22 18.32 19.02 2605900.0 18.9
2020-05-21 18.33 17.97 18.22 18.29 1043900.0 18.18
2020-05-20 18.53 18.0 18.53 18.22 1516700.0 18.08
2020-05-19 18.19 17.9 18.0 17.96 1398400.0 17.82
2020-05-18 18.4 17.96 18.06 18.01 1347900.0 17.87
2020-05-15 18.03 17.71 17.76 17.94 1837300.0 17.8
2020-05-14 17.83 17.36 17.82 17.82 1849300.0 17.68
2020-05-13 18.14 17.5 18.0 17.84 2604200.0 17.7
2020-05-12 18.47 17.69 18.47 17.7 1660600.0 17.56
2020-05-11 18.58 17.46 17.55 18.17 3208000.0 18.03
2020-05-08 17.91 16.67 17.74 17.45 2786400.0 17.31
2020-05-07 18.3 17.81 18.12 18.22 1615500.0 18.08
2020-05-06 18.1 17.61 17.71 17.77 1337000.0 17.63
2020-05-05 17.82 17.25 17.4 17.57 1463100.0 17.43
2020-05-04 17.41 17.07 17.13 17.33 1367700.0 17.19
2020-05-01 17.23 16.46 16.91 17.17 1465500.0 17.04
2020-04-30 17.59 17.11 17.56 17.17 1064000.0 17.04
2020-04-29 18.0 17.38 17.89 17.55 1241600.0 17.41
2020-04-28 19.0 17.71 18.91 17.74 2087300.0 17.6
2020-04-27 18.91 18.25 18.48 18.71 2581500.0 18.56
2020-04-24 17.99 17.38 17.55 17.91 4446700.0 17.77
2020-04-23 17.64 17.27 17.27 17.45 1319400.0 17.31
2020-04-22 17.47 17.12 17.26 17.25 1801000.0 17.12
2020-04-21 17.5 16.92 17.18 17.15 1300000.0 17.02
2020-04-20 17.64 17.14 17.24 17.24 2726700.0 17.11
2020-04-17 17.25 16.69 16.96 17.25 1512000.0 17.12
2020-04-16 16.89 16.5 16.5 16.73 3502600.0 16.6
2020-04-15 16.65 16.08 16.32 16.43 3603200.0 16.3
2020-04-14 16.66 15.94 15.94 16.5 1473800.0 16.37
2020-04-13 15.79 15.43 15.71 15.64 1264700.0 15.52
2020-04-09 15.94 15.05 15.1 15.79 1628300.0 15.67
2020-04-08 15.2 14.93 15.08 15.0 1333600.0 14.88
2020-04-07 15.49 14.79 15.38 14.86 1678700.0 14.74
2020-04-06 15.23 14.71 15.0 15.07 3741100.0 14.95
2020-04-03 14.94 14.45 14.67 14.56 5420900.0 14.45
2020-04-02 14.88 14.1 14.12 14.68 3429200.0 14.57
2020-04-01 14.49 13.74 13.82 14.09 3264000.0 13.98
2020-03-31 14.71 14.07 14.63 14.43 1735200.0 14.32
2020-03-30 14.94 14.09 14.1 14.72 1918900.0 14.61
2020-03-27 14.23 13.64 13.64 13.94 1272300.0 13.83
2020-03-26 14.46 13.83 13.85 14.01 2643700.0 13.9
2020-03-25 14.08 12.85 12.85 13.62 4885200.0 13.51
2020-03-24 12.88 12.33 12.59 12.83 2146600.0 12.73
2020-03-23 12.29 11.29 12.05 12.09 1103900.0 12.0
2020-03-20 12.8 12.08 12.73 12.13 1693200.0 12.04
2020-03-19 13.55 11.95 12.05 12.39 2736300.0 12.29
2020-03-18 12.47 10.8 11.05 12.26 1680000.0 12.16
2020-03-17 12.39 11.43 11.95 11.64 2441100.0 11.55
2020-03-16 12.08 11.05 11.05 11.76 1887500.0 11.67
2020-03-13 12.75 11.6 11.81 12.73 1945600.0 12.63
2020-03-12 11.86 10.3 10.44 11.22 2536200.0 11.13
2020-03-11 13.4 12.71 13.37 12.88 1945300.0 12.78
2020-03-10 14.01 13.12 14.01 13.76 2291600.0 13.62
2020-03-09 14.19 12.47 12.89 13.56 1435800.0 13.43
2020-03-06 14.23 13.9 13.98 14.16 1987100.0 14.02
2020-03-05 14.99 14.26 14.81 14.44 1068300.0 14.3
2020-03-04 15.17 14.45 14.5 15.12 1897000.0 14.97
2020-03-03 15.25 14.28 14.99 14.47 2548800.0 14.33
2020-03-02 15.06 14.03 14.59 14.95 2221100.0 14.8
2020-02-28 15.34 13.96 15.3 14.34 3713900.0 14.2
2020-02-27 16.76 15.85 16.55 16.07 1516300.0 15.91
2020-02-26 17.18 16.69 17.01 16.85 1413700.0 16.68
2020-02-25 17.51 16.85 17.34 16.96 1288400.0 16.79
2020-02-24 17.41 16.97 17.16 17.22 1266400.0 17.05
2020-02-21 17.69 17.44 17.65 17.67 1093000.0 17.5
2020-02-20 17.72 17.09 17.35 17.69 1254400.0 17.52
2020-02-19 17.71 17.34 17.63 17.37 956300.0 17.2
2020-02-18 17.81 17.46 17.46 17.57 1395900.0 17.4