Weibo Corporation American Depositary Shareのデータ

Weibo Corporation American Depositary Shareの基本情報

名前 Weibo Corporation American Depositary Share
ティッカー WB
国 China
上場年 2014.0
セクター Technology

Weibo Corporation American Depositary Shareの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 63.55 60.67 62.6 60.99 2387900.0 60.99
2021-02-12 62.77 57.21 57.25 61.82 1707600.0 61.82
2021-02-11 59.22 56.65 57.66 58.7 1068200.0 58.7
2021-02-10 57.7 55.09 56.31 57.27 1277400.0 57.27
2021-02-09 56.0 52.63 53.0 54.96 2190900.0 54.96
2021-02-08 52.77 50.85 51.05 52.66 1297800.0 52.66
2021-02-05 52.15 50.2 50.52 51.07 1554100.0 51.07
2021-02-04 51.0 49.17 50.02 50.36 1291300.0 50.36
2021-02-03 51.2 48.4 51.02 49.16 1650800.0 49.16
2021-02-02 48.82 46.8 47.43 48.72 1111200.0 48.72
2021-02-01 47.81 45.77 46.25 47.12 1096600.0 47.12
2021-01-29 47.5 45.13 46.91 45.58 1948300.0 45.58
2021-01-28 49.55 45.21 48.9 47.01 3904100.0 47.01
2021-01-27 54.57 45.2 46.49 50.38 6356300.0 50.38
2021-01-26 47.0 43.64 44.63 46.94 2865700.0 46.94
2021-01-25 44.14 42.32 43.29 44.11 2147700.0 44.11
2021-01-22 43.62 42.37 43.22 42.96 1095700.0 42.96
2021-01-21 43.06 41.89 43.0 42.94 643800.0 42.94
2021-01-20 43.15 42.09 42.61 42.71 1033700.0 42.71
2021-01-19 42.08 40.96 41.74 41.56 1105300.0 41.56
2021-01-15 41.83 40.49 40.58 41.1 1020700.0 41.1
2021-01-14 41.99 39.55 41.81 40.58 1913500.0 40.58
2021-01-13 42.03 41.04 41.47 41.4 1480000.0 41.4
2021-01-12 42.21 40.72 42.0 41.64 877300.0 41.64
2021-01-11 42.59 41.48 42.14 41.67 783700.0 41.67
2021-01-08 43.67 41.87 42.38 43.38 1305200.0 43.38
2021-01-07 42.19 41.47 41.72 41.99 897700.0 41.99
2021-01-06 42.5 40.78 40.81 41.34 1194800.0 41.34
2021-01-05 41.18 39.94 40.61 41.09 940300.0 41.09
2021-01-04 41.73 40.59 41.0 40.66 1421900.0 40.66
2020-12-31 41.05 38.74 40.7 40.99 1893900.0 40.99
2020-12-30 41.2 39.22 39.22 41.02 2294600.0 41.02
2020-12-29 40.45 38.63 39.39 39.6 3475600.0 39.6
2020-12-28 44.44 37.3 43.65 38.33 6453800.0 38.33
2020-12-24 45.06 43.91 45.01 44.31 689700.0 44.31
2020-12-23 46.24 44.82 46.04 45.46 866200.0 45.46
2020-12-22 46.79 45.31 45.79 45.94 833400.0 45.94
2020-12-21 46.22 44.75 44.91 45.75 1219000.0 45.75
2020-12-18 46.58 45.43 45.56 46.23 1956900.0 46.23
2020-12-17 46.19 44.74 44.85 45.62 2462400.0 45.62
2020-12-16 44.93 42.3 42.5 44.45 1661300.0 44.45
2020-12-15 42.75 41.52 42.69 42.16 1238300.0 42.16
2020-12-14 43.29 40.76 40.93 41.73 1683600.0 41.73
2020-12-11 41.37 39.59 40.47 39.65 976700.0 39.65
2020-12-10 41.23 39.5 40.8 40.81 1060700.0 40.81
2020-12-09 41.59 40.77 41.5 40.82 589600.0 40.82
2020-12-08 41.5 40.52 41.5 40.76 1004900.0 40.76
2020-12-07 42.75 41.14 42.25 41.28 577400.0 41.28
2020-12-04 43.46 41.71 43.0 41.91 645400.0 41.91
2020-12-03 43.25 42.14 42.28 42.67 525400.0 42.67
2020-12-02 42.35 40.81 41.6 42.1 806400.0 42.1
2020-12-01 42.99 41.68 42.99 41.8 846300.0 41.8
2020-11-30 43.58 42.04 42.55 42.25 2052300.0 42.25
2020-11-27 43.72 42.91 43.72 43.11 646600.0 43.11
2020-11-25 43.92 42.91 43.69 43.62 1259000.0 43.62
2020-11-24 45.0 44.02 44.52 44.45 546200.0 44.45
2020-11-23 45.56 44.12 45.33 44.51 548600.0 44.51
2020-11-20 45.62 44.8 45.0 45.05 472400.0 45.05
2020-11-19 45.94 44.67 44.67 45.41 1081400.0 45.41
2020-11-18 46.48 43.68 46.4 44.56 1154500.0 44.56
2020-11-17 47.31 44.81 47.31 46.71 1260700.0 46.71
2020-11-16 48.16 46.5 46.76 47.47 908200.0 47.47
2020-11-13 46.85 45.5 45.72 46.38 588400.0 46.38
2020-11-12 46.56 45.01 45.83 45.06 974900.0 45.06
2020-11-11 47.19 45.37 46.14 46.29 1024000.0 46.29
2020-11-10 46.83 43.9 44.38 46.42 1867200.0 46.42
2020-11-09 46.97 44.48 44.5 45.6 1629900.0 45.6
2020-11-06 44.48 42.94 42.94 44.17 1376900.0 44.17
2020-11-05 44.39 42.18 43.87 43.91 1521300.0 43.91
2020-11-04 43.78 41.55 41.98 42.81 1712800.0 42.81
2020-11-03 41.55 39.95 41.34 40.53 897200.0 40.53
2020-11-02 42.25 41.21 42.0 41.61 1263100.0 41.61
2020-10-30 41.66 40.59 41.53 41.55 1472700.0 41.55
2020-10-29 42.6 41.42 41.5 41.85 1348900.0 41.85
2020-10-28 41.79 40.2 40.57 41.5 1131000.0 41.5
2020-10-27 42.16 39.42 39.55 41.67 1357600.0 41.67
2020-10-26 40.17 39.47 39.73 39.8 369500.0 39.8
2020-10-23 40.25 39.28 40.25 40.0 446200.0 40.0
2020-10-22 40.04 39.02 39.46 39.91 1289700.0 39.91
2020-10-21 39.81 38.79 38.82 39.29 929100.0 39.29
2020-10-20 39.09 38.32 38.44 38.68 409100.0 38.68
2020-10-19 39.51 38.22 38.82 38.3 799600.0 38.3
2020-10-16 38.6 37.7 38.22 38.35 885500.0 38.35
2020-10-15 38.81 37.44 38.0 37.83 907600.0 37.83
2020-10-14 40.25 37.96 40.25 38.79 1853600.0 38.79
2020-10-13 40.8 39.47 40.73 39.88 914000.0 39.88
2020-10-12 41.99 40.79 41.88 40.87 1021700.0 40.87
2020-10-09 41.8 41.13 41.15 41.23 527800.0 41.23
2020-10-08 42.45 41.18 41.73 41.4 591300.0 41.4
2020-10-07 41.67 40.71 40.71 41.51 1152200.0 41.51
2020-10-06 41.51 40.1 40.35 40.79 1379400.0 40.79
2020-10-05 41.95 38.56 38.82 40.3 3626300.0 40.3
2020-10-02 39.05 36.0 36.26 38.55 1969300.0 38.55
2020-10-01 37.76 35.92 36.37 37.0 1427700.0 37.0
2020-09-30 37.15 33.78 33.84 36.43 4189300.0 36.43
2020-09-29 35.1 33.03 34.96 33.65 1465000.0 33.65
2020-09-28 37.4 34.2 34.33 34.96 2530900.0 34.96
2020-09-25 34.44 32.51 34.19 32.54 1746500.0 32.54
2020-09-24 35.03 34.24 35.01 34.52 951600.0 34.52
2020-09-23 36.56 35.1 35.68 35.37 1056900.0 35.37
2020-09-22 36.57 35.3 36.16 35.98 685600.0 35.98
2020-09-21 36.32 34.94 35.62 36.24 790200.0 36.24
2020-09-18 37.08 35.64 35.92 36.78 1250100.0 36.78
2020-09-17 35.91 34.8 34.94 35.89 1627000.0 35.89
2020-09-16 35.77 34.69 34.88 35.24 683200.0 35.24
2020-09-15 35.5 34.29 35.5 34.63 658700.0 34.63
2020-09-14 35.33 33.55 33.69 35.15 1337700.0 35.15
2020-09-11 33.88 32.68 33.44 33.25 712500.0 33.25
2020-09-10 34.51 32.9 34.14 33.04 986600.0 33.04
2020-09-09 34.81 33.52 34.81 34.13 1190000.0 34.13
2020-09-08 35.38 34.2 34.98 34.25 1319200.0 34.25
2020-09-04 36.38 34.75 35.88 36.08 750400.0 36.08
2020-09-03 37.49 35.68 37.49 36.17 1471100.0 36.17
2020-09-02 38.87 37.25 38.32 37.93 839700.0 37.93
2020-09-01 38.49 36.92 37.93 38.45 1417500.0 38.45
2020-08-31 39.03 37.26 37.62 37.3 2216800.0 37.3
2020-08-28 38.7 36.14 36.14 38.49 1517900.0 38.49
2020-08-27 36.55 35.83 35.91 36.27 1412900.0 36.27
2020-08-26 36.3 35.36 35.49 36.2 1247300.0 36.2
2020-08-25 36.04 34.68 34.8 35.88 1490700.0 35.88
2020-08-24 34.99 34.01 34.21 34.79 1114200.0 34.79
2020-08-21 34.09 33.48 33.76 33.79 803600.0 33.79
2020-08-20 34.08 33.26 33.27 33.62 702500.0 33.62
2020-08-19 33.8 32.9 33.72 33.26 989000.0 33.26
2020-08-18 34.35 33.51 33.75 33.89 1120400.0 33.89
2020-08-17 34.21 32.83 33.02 33.66 1035500.0 33.66
2020-08-14 34.31 32.53 34.31 32.68 1938100.0 32.68
2020-08-13 35.98 34.06 35.56 34.13 1143900.0 34.13
2020-08-12 36.14 35.01 35.5 35.72 851000.0 35.72
2020-08-11 35.72 34.85 35.31 35.1 593300.0 35.1
2020-08-10 35.89 34.3 34.3 35.36 1254800.0 35.36
2020-08-07 35.33 34.05 34.53 34.37 1172200.0 34.37
2020-08-06 36.02 34.45 36.01 35.49 931500.0 35.49
2020-08-05 36.24 35.31 35.49 35.94 628200.0 35.94
2020-08-04 35.71 34.92 34.98 35.47 750200.0 35.47
2020-08-03 35.35 34.57 34.85 34.85 847200.0 34.85
2020-07-31 34.8 34.0 34.47 34.56 776500.0 34.56
2020-07-30 34.64 33.94 33.94 34.15 582300.0 34.15
2020-07-29 34.83 33.92 34.25 34.44 744200.0 34.44
2020-07-28 34.93 33.15 33.3 34.09 1837900.0 34.09
2020-07-27 33.83 32.5 33.46 33.11 1382600.0 33.11
2020-07-24 33.93 32.62 33.14 33.72 1088100.0 33.72
2020-07-23 34.08 32.97 34.08 33.33 1542300.0 33.33
2020-07-22 35.99 33.35 35.96 33.88 3347200.0 33.88
2020-07-21 37.09 35.76 35.88 36.22 1449600.0 36.22
2020-07-20 35.86 35.1 35.22 35.36 970300.0 35.36
2020-07-17 36.24 35.28 35.8 35.36 878300.0 35.36
2020-07-16 35.99 34.53 35.44 35.9 1937600.0 35.9
2020-07-15 37.06 35.73 36.96 35.9 1239500.0 35.9
2020-07-14 37.15 35.71 36.68 36.28 1597700.0 36.28
2020-07-13 38.78 36.83 37.28 36.85 1774200.0 36.85
2020-07-10 38.19 36.92 38.14 37.39 1335000.0 37.39
2020-07-09 38.81 37.55 38.12 38.14 1648800.0 38.14
2020-07-08 40.0 37.91 39.98 38.16 3343900.0 38.16
2020-07-07 39.99 38.4 38.69 39.4 3257100.0 39.4
2020-07-06 40.24 36.01 36.36 39.78 7753000.0 39.78
2020-07-02 34.19 33.49 33.49 33.72 1180800.0 33.72
2020-07-01 33.78 32.55 33.51 33.05 808100.0 33.05
2020-06-30 34.0 33.02 33.18 33.6 848600.0 33.6
2020-06-29 34.25 32.8 34.15 33.33 1268900.0 33.33
2020-06-26 34.15 33.19 33.5 34.04 1166800.0 34.04
2020-06-25 33.93 32.45 32.84 33.9 1054500.0 33.9
2020-06-24 34.0 32.62 33.78 32.96 1285900.0 32.96
2020-06-23 34.27 33.49 34.07 34.18 1450300.0 34.18
2020-06-22 35.16 33.32 35.16 33.9 1969100.0 33.9
2020-06-19 36.36 34.79 35.93 34.88 3070900.0 34.88
2020-06-18 36.04 34.58 34.66 35.14 2684300.0 35.14
2020-06-17 35.24 34.14 34.57 34.59 1822400.0 34.59
2020-06-16 35.33 34.16 34.38 34.45 2721100.0 34.45
2020-06-15 33.99 31.73 31.9 33.43 1824100.0 33.43
2020-06-12 32.66 31.58 32.46 32.47 1338700.0 32.47
2020-06-11 32.42 31.61 32.0 31.76 2212900.0 31.76
2020-06-10 33.2 32.0 32.0 32.8 1911700.0 32.8
2020-06-09 34.18 33.01 34.0 33.1 1697700.0 33.1
2020-06-08 35.41 34.03 34.66 34.51 1804100.0 34.51
2020-06-05 35.34 34.08 34.08 34.4 1414100.0 34.4
2020-06-04 34.49 32.76 32.87 33.54 1778100.0 33.54
2020-06-03 33.19 32.03 32.04 32.98 1798500.0 32.98
2020-06-02 31.91 30.73 30.88 31.66 1607300.0 31.66
2020-06-01 31.0 30.26 30.54 30.76 1676100.0 30.76
2020-05-29 30.9 28.93 30.12 30.77 2283000.0 30.77
2020-05-28 30.79 29.91 30.79 29.99 1710100.0 29.99
2020-05-27 31.21 29.68 30.17 30.83 2742200.0 30.83
2020-05-26 31.11 29.51 30.75 29.81 4820000.0 29.81
2020-05-22 32.3 29.7 32.05 29.88 6492200.0 29.88
2020-05-21 34.0 32.64 33.76 33.09 4318300.0 33.09
2020-05-20 36.75 33.65 35.97 34.32 3692100.0 34.32
2020-05-19 37.43 35.17 37.27 35.89 2930800.0 35.89
2020-05-18 36.83 35.52 36.21 36.6 1725200.0 36.6
2020-05-15 35.2 33.51 33.7 35.06 1285100.0 35.06
2020-05-14 34.89 32.66 34.89 34.55 2200100.0 34.55
2020-05-13 36.41 34.62 36.32 35.03 1549300.0 35.03
2020-05-12 37.09 36.05 36.89 36.07 896400.0 36.07
2020-05-11 36.89 35.41 36.16 36.37 852500.0 36.37
2020-05-08 37.1 36.14 37.0 36.49 1155000.0 36.49
2020-05-07 36.94 36.1 36.27 36.88 815800.0 36.88
2020-05-06 36.62 35.1 36.05 35.97 974900.0 35.97
2020-05-05 36.15 34.86 35.27 35.01 858200.0 35.01
2020-05-04 36.22 34.3 34.9 34.6 1265800.0 34.6
2020-05-01 36.16 34.63 36.06 34.98 1905600.0 34.98
2020-04-30 38.24 36.41 36.94 37.53 1412900.0 37.53
2020-04-29 38.14 36.81 37.33 36.86 970800.0 36.86
2020-04-28 37.82 36.13 37.79 36.65 1043000.0 36.65
2020-04-27 38.0 36.88 37.35 37.18 942900.0 37.18
2020-04-24 36.56 35.5 35.97 36.49 740000.0 36.49
2020-04-23 36.82 35.8 36.06 35.95 1164400.0 35.95
2020-04-22 36.66 35.42 35.98 35.94 820300.0 35.94
2020-04-21 35.86 34.31 35.17 35.46 1164900.0 35.46
2020-04-20 37.04 36.06 36.17 36.26 928000.0 36.26
2020-04-17 37.91 36.1 36.34 36.69 1562300.0 36.69
2020-04-16 36.04 35.03 35.03 35.81 990800.0 35.81
2020-04-15 35.04 33.8 34.23 34.9 643800.0 34.9
2020-04-14 35.55 34.76 35.18 35.24 2108600.0 35.24
2020-04-13 35.5 33.9 35.5 34.39 1230400.0 34.39
2020-04-09 36.69 34.84 35.92 35.62 1224900.0 35.62
2020-04-08 36.98 35.52 36.47 35.54 1471200.0 35.54
2020-04-07 37.83 34.49 34.5 36.64 2842300.0 36.64
2020-04-06 33.99 32.76 32.96 33.88 1086700.0 33.88
2020-04-03 32.98 31.34 32.31 32.0 745300.0 32.0
2020-04-02 32.83 31.91 32.16 32.33 1137900.0 32.33
2020-04-01 33.49 31.76 32.31 32.0 1501300.0 32.0
2020-03-31 33.97 32.44 33.05 33.11 1270100.0 33.11
2020-03-30 34.0 32.12 33.6 32.86 1574000.0 32.86
2020-03-27 35.04 33.05 34.7 33.53 1343700.0 33.53
2020-03-26 36.25 34.76 34.99 35.75 932500.0 35.75
2020-03-25 36.3 34.73 35.0 34.96 1997200.0 34.96
2020-03-24 36.22 34.68 35.42 35.44 1541000.0 35.44
2020-03-23 35.07 32.16 33.24 34.08 1757400.0 34.08
2020-03-20 36.42 32.83 34.06 33.39 2073100.0 33.39
2020-03-19 34.16 29.78 30.01 33.34 2980700.0 33.34
2020-03-18 32.32 29.5 32.06 30.33 4098500.0 30.33
2020-03-17 36.21 33.0 33.6 34.13 2201000.0 34.13
2020-03-16 35.41 32.5 33.83 33.12 3807500.0 33.12
2020-03-13 39.45 36.33 38.85 38.01 2017400.0 38.01
2020-03-12 37.98 35.0 37.98 36.61 3107600.0 36.61
2020-03-11 41.74 39.16 40.76 39.78 2163700.0 39.78
2020-03-10 41.84 40.13 41.19 41.82 2596300.0 41.82
2020-03-09 41.09 39.31 39.89 39.75 2548600.0 39.75
2020-03-06 42.94 41.27 42.39 41.96 2009600.0 41.96
2020-03-05 44.35 42.8 42.82 43.46 1804000.0 43.46
2020-03-04 43.88 42.65 43.09 43.74 1592300.0 43.74
2020-03-03 43.89 41.61 42.08 42.66 2411800.0 42.66
2020-03-02 43.81 41.68 42.83 42.62 2150400.0 42.62
2020-02-28 42.14 40.42 40.82 42.14 3131700.0 42.14
2020-02-27 42.3 39.71 40.8 41.0 3729600.0 41.0
2020-02-26 45.88 40.87 41.55 41.39 7000000.0 41.39
2020-02-25 44.25 42.27 43.36 43.38 3628900.0 43.38
2020-02-24 43.22 40.54 41.53 42.76 2244300.0 42.76
2020-02-21 43.55 42.29 43.5 43.28 1475800.0 43.28
2020-02-20 43.93 42.69 43.0 43.73 1829900.0 43.73
2020-02-19 43.9 41.93 42.38 42.95 2512500.0 42.95
2020-02-18 43.41 41.3 43.31 41.69 2785900.0 41.69