のデータ

の基本情報

名前
ティッカー
国
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 6.55 6.1 6.2 6.47 1840795.0 6.47
2021-02-12 6.24 5.55 5.66 6.17 1671533.0 6.17
2021-02-11 6.51 5.6 5.83 5.72 2858815.0 5.72
2021-02-10 6.83 4.78 5.09 6.48 9008222.0 6.48
2021-02-09 5.17 4.69 4.75 5.15 1531925.0 5.15
2021-02-08 5.18 4.49 5.08 4.57 1572491.0 4.57
2021-02-05 5.46 5.0 5.46 5.11 3154600.0 5.11
2021-02-04 6.2 5.6 5.65 6.2 1849600.0 6.2
2021-02-03 5.76 5.35 5.35 5.61 1111100.0 5.61
2021-02-02 5.48 5.21 5.37 5.3 535000.0 5.3
2021-02-01 5.69 5.04 5.28 5.36 1458700.0 5.36
2021-01-29 5.46 5.08 5.3 5.2 828200.0 5.2
2021-01-28 5.4 5.21 5.35 5.31 1034200.0 5.31
2021-01-27 5.54 5.13 5.23 5.31 1007700.0 5.31
2021-01-26 5.68 5.3 5.67 5.31 1153100.0 5.31
2021-01-25 5.65 5.25 5.45 5.59 914800.0 5.59
2021-01-22 5.46 5.16 5.3 5.45 554300.0 5.45
2021-01-21 5.82 5.32 5.41 5.35 1413000.0 5.35
2021-01-20 5.41 4.93 5.4 5.39 1539200.0 5.39
2021-01-19 5.46 5.19 5.28 5.41 1035000.0 5.41
2021-01-15 5.36 4.92 5.14 5.19 1400300.0 5.19
2021-01-14 5.23 4.7 4.72 5.05 1960200.0 5.05
2021-01-13 4.84 4.61 4.84 4.66 1113100.0 4.66
2021-01-12 4.84 4.59 4.63 4.83 461400.0 4.83
2021-01-11 4.69 4.5 4.57 4.59 778800.0 4.59
2021-01-08 5.05 4.64 5.0 4.67 2697800.0 4.67
2021-01-07 4.97 4.67 4.75 4.91 702300.0 4.91
2021-01-06 4.75 4.55 4.66 4.67 949600.0 4.67
2021-01-05 4.61 4.32 4.35 4.59 846200.0 4.59
2021-01-04 4.53 4.22 4.44 4.4 1000400.0 4.4
2020-12-31 4.46 4.32 4.45 4.43 872400.0 4.43
2020-12-30 4.62 4.35 4.6 4.43 952600.0 4.43
2020-12-29 4.73 4.48 4.7 4.56 708900.0 4.56
2020-12-28 4.8 4.56 4.7 4.64 656400.0 4.64
2020-12-24 4.71 4.55 4.71 4.66 346100.0 4.66
2020-12-23 4.74 4.55 4.69 4.69 778900.0 4.69
2020-12-22 4.87 4.53 4.86 4.62 1079700.0 4.62
2020-12-21 4.96 4.69 4.69 4.87 804900.0 4.87
2020-12-18 4.89 4.74 4.82 4.81 759700.0 4.81
2020-12-17 4.94 4.65 4.92 4.78 1180500.0 4.78
2020-12-16 4.99 4.66 4.79 4.85 1264800.0 4.85
2020-12-15 4.88 4.62 4.82 4.64 1063200.0 4.64
2020-12-14 5.41 4.73 5.3 4.75 1972100.0 4.75
2020-12-11 5.58 5.14 5.52 5.24 1077300.0 5.24
2020-12-10 5.6 5.32 5.52 5.55 1038000.0 5.55
2020-12-09 6.29 5.5 6.25 5.54 1836500.0 5.54
2020-12-08 6.56 6.14 6.16 6.24 1267200.0 6.24
2020-12-07 6.27 6.08 6.25 6.15 548500.0 6.15
2020-12-04 6.28 5.93 5.98 6.27 1036100.0 6.27
2020-12-03 6.31 5.83 6.18 5.91 1250200.0 5.91
2020-12-02 6.33 5.98 6.15 6.15 1008600.0 6.15
2020-12-01 6.55 6.02 6.09 6.17 1537800.0 6.17
2020-11-30 6.35 5.86 6.2 6.01 1350200.0 6.01
2020-11-27 6.26 6.07 6.18 6.24 828200.0 6.24
2020-11-25 6.19 5.83 5.94 6.09 1872600.0 6.09
2020-11-24 6.11 5.33 5.33 5.99 3635500.0 5.99
2020-11-23 5.3 4.87 5.07 5.27 2052700.0 5.27
2020-11-20 5.38 4.99 5.25 5.06 1095800.0 5.06
2020-11-19 5.33 5.0 5.01 5.24 1415500.0 5.24
2020-11-18 5.56 5.0 5.09 5.13 2179700.0 5.13
2020-11-17 5.05 4.56 4.67 4.97 1468100.0 4.97
2020-11-16 4.76 4.37 4.4 4.66 1261400.0 4.66
2020-11-13 4.29 4.11 4.14 4.24 848300.0 4.24
2020-11-12 4.22 4.01 4.08 4.08 551800.0 4.08
2020-11-11 4.23 4.0 4.22 4.11 881300.0 4.11
2020-11-10 4.23 4.03 4.15 4.17 429800.0 4.17
2020-11-09 4.35 4.05 4.32 4.1 762000.0 4.1
2020-11-06 4.22 4.05 4.19 4.11 501300.0 4.11
2020-11-05 4.24 3.86 3.9 4.2 1163300.0 4.2
2020-11-04 3.97 3.8 3.9 3.81 833500.0 3.81
2020-11-03 4.29 3.76 4.05 3.9 2130200.0 3.9
2020-11-02 4.21 3.96 4.02 4.2 1367600.0 4.2
2020-10-30 4.09 3.86 4.07 3.92 891300.0 3.92
2020-10-29 4.19 3.94 3.98 4.11 944900.0 4.11
2020-10-28 4.1 3.9 4.06 3.91 834200.0 3.91
2020-10-27 4.29 4.06 4.25 4.2 748500.0 4.2
2020-10-26 4.42 4.09 4.34 4.26 981000.0 4.26
2020-10-23 4.79 4.33 4.69 4.46 833700.0 4.46
2020-10-22 4.84 4.64 4.7 4.68 539900.0 4.68
2020-10-21 4.87 4.59 4.72 4.69 625800.0 4.69
2020-10-20 4.91 4.55 4.69 4.72 819200.0 4.72
2020-10-19 4.99 4.71 4.96 4.71 637200.0 4.71
2020-10-16 5.14 4.82 5.02 4.87 1665500.0 4.87
2020-10-15 5.1 4.76 4.8 5.03 995100.0 5.03
2020-10-14 5.01 4.81 5.0 4.9 1111700.0 4.9
2020-10-13 5.27 4.9 5.23 4.96 1188200.0 4.96
2020-10-12 5.41 5.0 5.01 5.32 2581200.0 5.32
2020-10-09 5.03 4.68 4.9 4.99 1362300.0 4.99
2020-10-08 5.07 4.82 5.01 4.9 1045700.0 4.9
2020-10-07 5.13 4.65 4.68 4.8 2345900.0 4.8
2020-10-06 4.82 4.49 4.49 4.53 1968700.0 4.53
2020-10-05 4.54 4.24 4.25 4.45 1670700.0 4.45
2020-10-02 4.29 3.95 3.95 4.24 1311200.0 4.24
2020-10-01 4.17 3.85 3.96 4.13 1135500.0 4.13
2020-09-30 4.21 3.83 3.83 3.92 1376400.0 3.92
2020-09-29 4.07 3.81 3.92 3.82 722900.0 3.82
2020-09-28 4.1 3.79 3.89 3.91 1415300.0 3.91
2020-09-25 3.88 3.71 3.72 3.82 763300.0 3.82
2020-09-24 3.87 3.53 3.64 3.73 896500.0 3.73
2020-09-23 4.0 3.64 3.93 3.65 1243900.0 3.65
2020-09-22 4.05 3.89 4.01 3.94 749800.0 3.94
2020-09-21 4.18 3.75 4.15 4.03 1589300.0 4.03
2020-09-18 4.5 4.18 4.36 4.18 2574300.0 4.18
2020-09-17 4.47 4.09 4.17 4.37 1315000.0 4.37
2020-09-16 4.29 4.08 4.1 4.17 1119000.0 4.17
2020-09-15 4.29 4.05 4.22 4.14 899900.0 4.14
2020-09-14 4.24 4.06 4.14 4.21 1090400.0 4.21
2020-09-11 4.26 4.08 4.23 4.13 907000.0 4.13
2020-09-10 4.72 3.96 4.01 4.25 3700300.0 4.25
2020-09-09 4.29 4.15 4.19 4.29 713300.0 4.29
2020-09-08 4.33 4.05 4.08 4.16 839900.0 4.16
2020-09-04 4.32 3.97 4.25 4.16 1100800.0 4.16
2020-09-03 4.31 4.1 4.21 4.24 694700.0 4.24
2020-09-02 4.27 4.01 4.2 4.25 1166200.0 4.25
2020-09-01 4.31 4.02 4.03 4.22 1136300.0 4.22
2020-08-31 4.39 4.11 4.36 4.17 933700.0 4.17
2020-08-28 4.48 4.28 4.35 4.34 888600.0 4.34
2020-08-27 4.39 4.15 4.25 4.34 1270600.0 4.34
2020-08-26 4.52 4.22 4.3 4.38 1314500.0 4.38
2020-08-25 5.09 4.06 5.08 4.26 4996000.0 4.26
2020-08-24 5.33 4.75 5.02 5.1 2169100.0 5.1
2020-08-21 5.65 4.6 5.18 4.87 4794900.0 4.87
2020-08-20 5.08 4.65 4.71 5.06 3077400.0 5.06
2020-08-19 4.72 4.25 4.33 4.69 2423700.0 4.69
2020-08-18 4.31 4.07 4.22 4.24 1405100.0 4.24
2020-08-17 4.35 4.18 4.2 4.22 1050700.0 4.22
2020-08-14 4.44 4.13 4.42 4.21 1816700.0 4.21
2020-08-13 4.35 4.0 4.0 4.32 2088800.0 4.32
2020-08-12 4.23 3.79 4.03 4.0 2210400.0 4.0
2020-08-11 4.22 3.68 3.68 4.01 3843100.0 4.01
2020-08-10 3.83 3.42 3.42 3.68 2525400.0 3.68
2020-08-07 3.49 3.17 3.2 3.38 1307500.0 3.38
2020-08-06 3.37 3.1 3.13 3.16 1394300.0 3.16
2020-08-05 3.37 2.96 2.98 3.21 2059500.0 3.21
2020-08-04 3.77 3.06 3.47 3.07 8481800.0 3.07
2020-08-03 2.91 2.65 2.77 2.88 4430100.0 2.88
2020-07-31 2.73 2.56 2.66 2.72 994600.0 2.72
2020-07-30 2.82 2.58 2.7 2.59 1136800.0 2.59
2020-07-29 2.71 2.51 2.53 2.7 1247200.0 2.7
2020-07-28 2.64 2.45 2.5 2.56 916400.0 2.56
2020-07-27 2.55 2.45 2.5 2.51 704600.0 2.51
2020-07-24 2.61 2.44 2.44 2.47 723400.0 2.47
2020-07-23 2.65 2.37 2.61 2.52 1546300.0 2.52
2020-07-22 2.72 2.59 2.69 2.64 1134400.0 2.64
2020-07-21 2.9 2.64 2.64 2.71 2861900.0 2.71
2020-07-20 3.57 2.53 3.42 2.6 6835500.0 2.6
2020-07-17 3.69 3.42 3.45 3.57 2832500.0 3.57
2020-07-16 3.43 3.01 3.01 3.4 2736300.0 3.4
2020-07-15 3.22 3.0 3.11 3.08 1691100.0 3.08
2020-07-14 3.17 2.92 2.95 3.04 1822100.0 3.04
2020-07-13 3.49 2.94 3.48 3.01 3093700.0 3.01
2020-07-10 3.55 2.81 2.87 3.49 5446100.0 3.49
2020-07-09 2.94 2.62 2.69 2.93 2105800.0 2.93
2020-07-08 2.98 2.5 2.94 2.55 2812000.0 2.55
2020-07-07 2.99 2.79 2.82 2.87 2002400.0 2.87
2020-07-06 3.11 2.77 3.1 2.88 3047400.0 2.88
2020-07-02 3.19 2.9 3.0 3.04 7462600.0 3.04
2020-07-01 3.55 2.7 3.27 3.23 73827400.0 3.23
2020-06-30 1.85 1.68 1.72 1.85 1790800.0 1.85
2020-06-29 1.79 1.59 1.6 1.74 2172500.0 1.74
2020-06-26 1.65 1.52 1.59 1.61 4363700.0 1.61
2020-06-25 1.6 1.46 1.53 1.57 1917800.0 1.57
2020-06-24 1.66 1.5 1.64 1.56 1713600.0 1.56
2020-06-23 1.71 1.6 1.7 1.65 1533100.0 1.65
2020-06-22 1.77 1.62 1.77 1.67 1726000.0 1.67
2020-06-19 1.84 1.75 1.81 1.78 1474700.0 1.78
2020-06-18 1.82 1.71 1.76 1.77 1020000.0 1.77
2020-06-17 1.83 1.76 1.8 1.77 940400.0 1.77
2020-06-16 1.91 1.76 1.91 1.83 1578500.0 1.83
2020-06-15 1.87 1.7 1.77 1.8 1246900.0 1.8
2020-06-12 2.06 1.76 2.06 1.84 2023800.0 1.84
2020-06-11 2.58 1.48 1.69 1.93 9225000.0 1.93
2020-06-10 2.15 1.78 2.14 1.84 1815200.0 1.84
2020-06-09 2.3 2.11 2.3 2.12 1866900.0 2.12
2020-06-08 2.43 2.12 2.13 2.38 3151400.0 2.38
2020-06-05 2.15 1.78 1.78 2.07 3989900.0 2.07
2020-06-04 1.78 1.62 1.63 1.76 1582200.0 1.76
2020-06-03 1.68 1.51 1.52 1.67 2264600.0 1.67
2020-06-02 1.54 1.45 1.47 1.49 1135700.0 1.49
2020-06-01 1.5 1.41 1.49 1.43 2014400.0 1.43
2020-05-29 1.58 1.47 1.56 1.48 770600.0 1.48
2020-05-28 1.73 1.55 1.73 1.58 903800.0 1.58
2020-05-27 1.74 1.56 1.61 1.73 1944900.0 1.73
2020-05-26 1.62 1.42 1.43 1.59 2218600.0 1.59
2020-05-22 1.44 1.38 1.42 1.4 1102400.0 1.4
2020-05-21 1.44 1.39 1.42 1.41 846100.0 1.41
2020-05-20 1.48 1.38 1.45 1.4 1713800.0 1.4
2020-05-19 1.52 1.4 1.43 1.41 2012700.0 1.41
2020-05-18 1.55 1.42 1.49 1.42 1660200.0 1.42
2020-05-15 1.56 1.45 1.54 1.45 1299200.0 1.45
2020-05-14 1.61 1.48 1.52 1.53 1422400.0 1.53
2020-05-13 1.66 1.52 1.66 1.57 1497400.0 1.57
2020-05-12 1.82 1.61 1.73 1.7 5375100.0 1.7
2020-05-11 1.51 1.38 1.51 1.48 3389300.0 1.48
2020-05-08 1.56 1.46 1.54 1.5 1322300.0 1.5
2020-05-07 1.56 1.49 1.53 1.51 560200.0 1.51
2020-05-06 1.63 1.48 1.63 1.49 920500.0 1.49
2020-05-05 1.67 1.58 1.62 1.58 1223200.0 1.58
2020-05-04 1.59 1.48 1.58 1.53 1288000.0 1.53
2020-05-01 1.7 1.55 1.68 1.61 1050700.0 1.61
2020-04-30 1.84 1.62 1.72 1.72 1458800.0 1.72
2020-04-29 1.73 1.63 1.72 1.67 1511400.0 1.67
2020-04-28 1.74 1.6 1.64 1.64 2290900.0 1.64
2020-04-27 1.61 1.57 1.58 1.58 1061700.0 1.58
2020-04-24 1.58 1.48 1.58 1.55 684500.0 1.55
2020-04-23 1.62 1.51 1.62 1.54 1490200.0 1.54
2020-04-22 1.65 1.56 1.65 1.59 463500.0 1.59
2020-04-21 1.7 1.52 1.65 1.58 1661200.0 1.58
2020-04-20 1.77 1.62 1.72 1.69 1016400.0 1.69
2020-04-17 1.85 1.7 1.78 1.75 1909800.0 1.75
2020-04-16 1.84 1.63 1.75 1.74 1304700.0 1.74
2020-04-15 1.82 1.62 1.8 1.75 1684300.0 1.75
2020-04-14 1.82 1.57 1.61 1.75 1660600.0 1.75
2020-04-13 1.71 1.51 1.65 1.55 696700.0 1.55
2020-04-09 1.75 1.36 1.41 1.62 2704700.0 1.62
2020-04-08 1.43 1.29 1.36 1.36 1499800.0 1.36
2020-04-07 1.47 1.31 1.46 1.36 1523500.0 1.36
2020-04-06 1.46 1.37 1.4 1.41 1012400.0 1.41
2020-04-03 1.5 1.31 1.47 1.36 1988200.0 1.36
2020-04-02 1.56 1.46 1.53 1.46 978200.0 1.46
2020-04-01 1.71 1.51 1.6 1.54 1412400.0 1.54
2020-03-31 1.72 1.58 1.65 1.68 1042900.0 1.68
2020-03-30 1.73 1.58 1.73 1.63 1341300.0 1.63
2020-03-27 1.83 1.7 1.77 1.71 1396600.0 1.71
2020-03-26 1.96 1.72 1.78 1.82 1890100.0 1.82
2020-03-25 1.92 1.71 1.85 1.74 2895500.0 1.74
2020-03-24 2.05 1.84 1.91 1.86 1094000.0 1.86
2020-03-23 1.86 1.6 1.85 1.72 1052300.0 1.72
2020-03-20 2.13 1.76 2.04 1.86 4051400.0 1.86
2020-03-19 2.08 1.71 1.8 1.98 2011900.0 1.98
2020-03-18 1.99 1.72 1.91 1.82 1642600.0 1.82
2020-03-17 2.09 1.5 1.6 2.03 3474200.0 2.03
2020-03-16 1.66 1.38 1.4 1.5 1703000.0 1.5
2020-03-13 1.74 1.53 1.57 1.74 1843500.0 1.74
2020-03-12 1.55 1.35 1.45 1.46 1636900.0 1.46
2020-03-11 1.72 1.59 1.66 1.64 1274100.0 1.64
2020-03-10 1.8 1.62 1.74 1.77 1687500.0 1.77
2020-03-09 1.74 1.5 1.72 1.64 2493900.0 1.64
2020-03-06 1.84 1.78 1.82 1.83 1013700.0 1.83
2020-03-05 1.97 1.8 1.96 1.86 1529500.0 1.86
2020-03-04 2.08 1.92 1.99 2.0 1370700.0 2.0
2020-03-03 2.04 1.77 2.0 1.95 1582300.0 1.95
2020-03-02 2.16 1.91 2.16 1.99 1933000.0 1.99
2020-02-28 2.13 1.8 1.81 2.12 2009400.0 2.12
2020-02-27 2.02 1.77 2.0 1.86 2311400.0 1.86
2020-02-26 2.18 2.0 2.1 2.01 1632200.0 2.01
2020-02-25 2.33 2.03 2.28 2.11 2353500.0 2.11
2020-02-24 2.3 2.11 2.18 2.26 1187400.0 2.26
2020-02-21 2.37 2.23 2.28 2.27 1008600.0 2.27
2020-02-20 2.38 2.2 2.29 2.29 1635000.0 2.29
2020-02-19 2.45 2.29 2.31 2.32 1302100.0 2.32
2020-02-18 2.36 2.26 2.35 2.29 1158600.0 2.29