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 99.94 99.94 99.94 99.94 0.0 99.94
2021-02-12 99.94 99.94 99.94 99.94 0.0 99.94
2021-02-11 99.94 99.94 99.94 99.94 0.0 99.94
2021-02-10 99.94 99.94 99.94 99.94 0.0 99.94
2021-02-09 99.94 99.94 99.94 99.94 0.0 99.94
2021-02-08 99.94 99.94 99.94 99.94 0.0 99.94
2021-02-05 99.94 99.94 99.94 99.94 0.0 99.94
2021-02-04 99.94 99.94 99.94 99.94 0.0 99.94
2021-02-03 99.94 99.94 99.94 99.94 0.0 99.94
2021-02-02 99.94 99.94 99.94 99.94 0.0 99.94
2021-02-01 99.94 99.94 99.94 99.94 0.0 99.94
2021-01-29 99.94 99.94 99.94 99.94 0.0 99.91
2021-01-28 99.94 99.94 99.94 99.94 0.0 99.91
2021-01-27 99.94 99.94 99.94 99.94 0.0 99.91
2021-01-26 99.94 99.94 99.94 99.94 0.0 99.91
2021-01-25 99.94 99.94 99.94 99.94 0.0 99.91
2021-01-22 99.94 99.94 99.94 99.94 0.0 99.91
2021-01-21 99.94 99.94 99.94 99.94 0.0 99.91
2021-01-20 99.94 99.94 99.94 99.94 0.0 99.91
2021-01-19 99.94 99.94 99.94 99.94 0.0 99.91
2021-01-15 99.94 99.94 99.94 99.94 0.0 99.91
2021-01-14 99.94 99.94 99.94 99.94 0.0 99.91
2021-01-13 99.94 99.94 99.94 99.94 0.0 99.91
2021-01-12 99.94 99.94 99.94 99.94 0.0 99.91
2021-01-11 99.94 99.94 99.94 99.94 0.0 99.91
2021-01-08 99.94 99.94 99.94 99.94 0.0 99.91
2021-01-07 99.94 99.94 99.94 99.94 0.0 99.91
2021-01-06 99.94 99.94 99.94 99.94 0.0 99.91
2021-01-05 99.94 99.94 99.94 99.94 0.0 99.91
2021-01-04 99.94 99.94 99.94 99.94 0.0 99.91
2020-12-31 99.94 99.94 99.94 99.94 0.0 99.87
2020-12-30 99.94 99.94 99.94 99.94 0.0 99.87
2020-12-29 99.94 99.94 99.94 99.94 0.0 99.87
2020-12-28 99.94 99.94 99.94 99.94 0.0 99.87
2020-12-24 99.94 99.94 99.94 99.94 0.0 99.87
2020-12-23 99.94 99.94 99.94 99.94 0.0 99.87
2020-12-22 99.94 99.94 99.94 99.94 0.0 99.87
2020-12-21 99.94 99.94 99.94 99.94 0.0 99.87
2020-12-18 99.94 99.94 99.94 99.94 0.0 99.87
2020-12-17 99.94 99.94 99.94 99.94 0.0 99.87
2020-12-16 99.94 99.94 99.94 99.94 0.0 99.87
2020-12-15 99.94 99.94 99.94 99.94 0.0 99.87
2020-12-14 99.94 99.94 99.94 99.94 0.0 99.87
2020-12-11 99.94 99.94 99.94 99.94 0.0 99.87
2020-12-10 99.94 99.94 99.94 99.94 0.0 99.87
2020-12-09 99.94 99.94 99.94 99.94 0.0 99.87
2020-12-08 99.94 99.94 99.94 99.94 0.0 99.87
2020-12-07 99.94 99.94 99.94 99.94 0.0 99.87
2020-12-04 99.94 99.94 99.94 99.94 0.0 99.87
2020-12-03 99.94 99.94 99.94 99.94 0.0 99.87
2020-12-02 99.94 99.94 99.94 99.94 0.0 99.87
2020-12-01 99.94 99.94 99.94 99.94 0.0 99.87
2020-11-30 99.94 99.94 99.94 99.94 0.0 99.84
2020-11-27 99.94 99.94 99.94 99.94 0.0 99.84
2020-11-25 99.94 99.94 99.94 99.94 0.0 99.84
2020-11-24 99.94 99.94 99.94 99.94 0.0 99.84
2020-11-23 99.94 99.94 99.94 99.94 0.0 99.84
2020-11-20 99.94 99.94 99.94 99.94 0.0 99.84
2020-11-19 99.94 99.94 99.94 99.94 0.0 99.84
2020-11-18 99.94 99.94 99.94 99.94 0.0 99.84
2020-11-17 99.94 99.94 99.94 99.94 0.0 99.84
2020-11-16 99.94 99.94 99.94 99.94 0.0 99.84
2020-11-13 99.94 99.94 99.94 99.94 0.0 99.84
2020-11-12 99.94 99.94 99.94 99.94 0.0 99.84
2020-11-11 99.94 99.94 99.94 99.94 0.0 99.84
2020-11-10 99.94 99.94 99.94 99.94 0.0 99.84
2020-11-09 99.94 99.94 99.94 99.94 0.0 99.84
2020-11-06 99.94 99.94 99.94 99.94 0.0 99.84
2020-11-05 99.94 99.94 99.94 99.94 0.0 99.84
2020-11-04 99.94 99.94 99.94 99.94 0.0 99.84
2020-11-03 99.94 99.94 99.94 99.94 0.0 99.84
2020-11-02 99.94 99.94 99.94 99.94 0.0 99.84
2020-10-30 99.94 99.94 99.94 99.94 0.0 99.81
2020-10-29 99.94 99.94 99.94 99.94 0.0 99.81
2020-10-28 99.94 99.94 99.94 99.94 0.0 99.81
2020-10-27 99.94 99.94 99.94 99.94 0.0 99.81
2020-10-26 99.94 99.94 99.94 99.94 0.0 99.81
2020-10-23 99.94 99.94 99.94 99.94 0.0 99.81
2020-10-22 99.94 99.94 99.94 99.94 0.0 99.81
2020-10-21 99.94 99.94 99.94 99.94 0.0 99.81
2020-10-20 99.94 99.94 99.94 99.94 0.0 99.81
2020-10-19 99.94 99.94 99.94 99.94 0.0 99.81
2020-10-16 99.94 99.94 99.94 99.94 0.0 99.81
2020-10-15 99.94 99.94 99.94 99.94 0.0 99.81
2020-10-14 99.94 99.94 99.94 99.94 0.0 99.81
2020-10-13 99.94 99.94 99.94 99.94 0.0 99.81
2020-10-12 99.94 99.94 99.94 99.94 0.0 99.81
2020-10-09 99.94 99.94 99.94 99.94 0.0 99.81
2020-10-08 99.94 99.94 99.94 99.94 0.0 99.81
2020-10-07 99.94 99.94 99.94 99.94 0.0 99.81
2020-10-06 99.94 99.94 99.94 99.94 0.0 99.81
2020-10-05 99.94 99.94 99.94 99.94 0.0 99.81
2020-10-02 99.94 99.94 99.94 99.94 0.0 99.81
2020-10-01 99.94 99.94 99.94 99.94 0.0 99.81
2020-09-30 99.94 99.94 99.94 99.94 0.0 99.78
2020-09-29 99.94 99.94 99.94 99.94 0.0 99.78
2020-09-28 99.94 99.94 99.94 99.94 0.0 99.78
2020-09-25 99.94 99.94 99.94 99.94 0.0 99.78
2020-09-24 99.94 99.94 99.94 99.94 0.0 99.78
2020-09-23 99.94 99.94 99.94 99.94 0.0 99.78
2020-09-22 99.94 99.94 99.94 99.94 0.0 99.78
2020-09-21 99.94 99.94 99.94 99.94 0.0 99.78
2020-09-18 99.94 99.94 99.94 99.94 0.0 99.78
2020-09-17 99.94 99.94 99.94 99.94 0.0 99.78
2020-09-16 99.94 99.94 99.94 99.94 0.0 99.78
2020-09-15 99.94 99.94 99.94 99.94 0.0 99.78
2020-09-14 99.94 99.94 99.94 99.94 0.0 99.78
2020-09-11 99.94 99.94 99.94 99.94 0.0 99.78
2020-09-10 99.94 99.94 99.94 99.94 0.0 99.78
2020-09-09 99.94 99.94 99.94 99.94 0.0 99.78
2020-09-08 99.94 99.94 99.94 99.94 0.0 99.78
2020-09-04 99.94 99.94 99.94 99.94 0.0 99.78
2020-09-03 99.94 99.94 99.94 99.94 0.0 99.78
2020-09-02 99.94 99.94 99.94 99.94 0.0 99.78
2020-09-01 99.94 99.94 99.94 99.94 0.0 99.78
2020-08-31 99.94 99.94 99.94 99.94 0.0 99.75
2020-08-28 99.94 99.94 99.94 99.94 0.0 99.75
2020-08-27 99.94 99.94 99.94 99.94 0.0 99.75
2020-08-26 99.94 99.94 99.94 99.94 0.0 99.75
2020-08-25 99.94 99.94 99.94 99.94 0.0 99.75
2020-08-24 99.94 99.94 99.94 99.94 0.0 99.75
2020-08-21 99.94 99.94 99.94 99.94 0.0 99.75
2020-08-20 99.94 99.94 99.94 99.94 0.0 99.75
2020-08-19 99.94 99.94 99.94 99.94 0.0 99.75
2020-08-18 99.94 99.94 99.94 99.94 0.0 99.75
2020-08-17 99.94 99.94 99.94 99.94 200.0 99.75
2020-08-14 99.88 99.88 99.88 99.88 0.0 99.69
2020-08-13 99.88 99.88 99.88 99.88 0.0 99.69
2020-08-12 99.88 99.88 99.88 99.88 0.0 99.69
2020-08-11 99.88 99.88 99.88 99.88 0.0 99.69
2020-08-10 99.88 99.88 99.88 99.88 0.0 99.69
2020-08-07 99.88 99.88 99.88 99.88 0.0 99.69
2020-08-06 99.88 99.88 99.88 99.88 0.0 99.69
2020-08-05 99.88 99.88 99.88 99.88 0.0 99.69
2020-08-04 99.88 99.88 99.88 99.88 0.0 99.69
2020-08-03 99.88 99.88 99.88 99.88 0.0 99.69
2020-07-31 99.88 99.88 99.88 99.88 0.0 99.66
2020-07-30 99.88 99.88 99.88 99.88 0.0 99.66
2020-07-29 99.88 99.88 99.88 99.88 0.0 99.66
2020-07-28 99.88 99.88 99.88 99.88 0.0 99.66
2020-07-27 99.88 99.88 99.88 99.88 0.0 99.66
2020-07-24 99.88 99.88 99.88 99.88 0.0 99.66
2020-07-23 99.88 99.88 99.88 99.88 0.0 99.66
2020-07-22 99.88 99.88 99.88 99.88 0.0 99.66
2020-07-21 99.88 99.88 99.88 99.88 0.0 99.66
2020-07-20 99.88 99.88 99.88 99.88 0.0 99.66
2020-07-17 99.88 99.88 99.88 99.88 0.0 99.66
2020-07-16 99.88 99.88 99.88 99.88 0.0 99.66
2020-07-15 99.88 99.88 99.88 99.88 0.0 99.66
2020-07-14 99.88 99.88 99.88 99.88 0.0 99.66
2020-07-13 99.88 99.88 99.88 99.88 0.0 99.66
2020-07-10 99.88 99.88 99.88 99.88 0.0 99.66
2020-07-09 99.88 99.88 99.88 99.88 0.0 99.66
2020-07-08 99.88 99.88 99.88 99.88 0.0 99.66
2020-07-07 99.88 99.88 99.88 99.88 0.0 99.66
2020-07-06 99.88 99.88 99.88 99.88 0.0 99.66
2020-07-02 99.88 99.88 99.88 99.88 0.0 99.66
2020-07-01 99.88 99.88 99.88 99.88 0.0 99.66
2020-06-30 99.88 99.88 99.88 99.88 0.0 99.63
2020-06-29 99.88 99.88 99.88 99.88 0.0 99.63
2020-06-26 99.88 99.88 99.88 99.88 0.0 99.63
2020-06-25 99.88 99.88 99.88 99.88 0.0 99.63
2020-06-24 99.88 99.88 99.88 99.88 0.0 99.63
2020-06-23 99.88 99.88 99.88 99.88 0.0 99.63
2020-06-22 99.88 99.88 99.88 99.88 0.0 99.63
2020-06-19 99.88 99.88 99.88 99.88 0.0 99.63
2020-06-18 99.88 99.88 99.88 99.88 0.0 99.63
2020-06-17 99.88 99.88 99.88 99.88 0.0 99.63
2020-06-16 99.88 99.88 99.88 99.88 0.0 99.63
2020-06-15 99.88 99.88 99.88 99.88 0.0 99.63
2020-06-12 99.88 99.88 99.88 99.88 0.0 99.63
2020-06-11 99.88 99.88 99.88 99.88 0.0 99.63
2020-06-10 99.88 99.88 99.88 99.88 0.0 99.63
2020-06-09 99.88 99.88 99.88 99.88 0.0 99.63
2020-06-08 99.88 99.88 99.88 99.88 0.0 99.63
2020-06-05 99.88 99.88 99.88 99.88 0.0 99.63
2020-06-04 99.88 99.88 99.88 99.88 0.0 99.63
2020-06-03 99.88 99.88 99.88 99.88 0.0 99.63
2020-06-02 99.88 99.88 99.88 99.88 0.0 99.63
2020-06-01 99.88 99.88 99.88 99.88 0.0 99.63
2020-05-29 99.88 99.88 99.88 99.88 0.0 99.61
2020-05-28 99.88 99.88 99.88 99.88 0.0 99.61
2020-05-27 99.88 99.88 99.88 99.88 0.0 99.61
2020-05-26 99.88 99.88 99.88 99.88 0.0 99.61
2020-05-22 99.88 99.88 99.88 99.88 0.0 99.61
2020-05-21 99.88 99.88 99.88 99.88 0.0 99.61
2020-05-20 99.88 99.88 99.88 99.88 0.0 99.61
2020-05-19 99.88 99.88 99.88 99.88 0.0 99.61
2020-05-18 99.88 99.88 99.88 99.88 0.0 99.61
2020-05-15 99.88 99.88 99.88 99.88 0.0 99.61
2020-05-14 99.88 99.88 99.88 99.88 0.0 99.61
2020-05-13 99.88 99.88 99.88 99.88 0.0 99.61
2020-05-12 99.88 99.88 99.88 99.88 0.0 99.61
2020-05-11 99.88 99.88 99.88 99.88 0.0 99.61
2020-05-08 99.88 99.88 99.88 99.88 0.0 99.61
2020-05-07 99.88 99.88 99.88 99.88 0.0 99.61
2020-05-06 99.88 99.88 99.88 99.88 0.0 99.61
2020-05-05 99.88 99.88 99.88 99.88 0.0 99.61
2020-05-04 99.88 99.88 99.88 99.88 0.0 99.61
2020-05-01 99.88 99.88 99.88 99.88 0.0 99.61
2020-04-30 99.88 99.88 99.88 99.88 0.0 99.58
2020-04-29 99.88 99.88 99.88 99.88 0.0 99.58
2020-04-28 99.88 99.88 99.88 99.88 0.0 99.58
2020-04-27 99.88 99.88 99.88 99.88 0.0 99.58
2020-04-24 99.88 99.88 99.88 99.88 0.0 99.58
2020-04-23 99.88 99.88 99.88 99.88 0.0 99.58
2020-04-22 99.88 99.88 99.88 99.88 0.0 99.58
2020-04-21 99.88 99.88 99.88 99.88 0.0 99.58
2020-04-20 99.88 99.88 99.88 99.88 0.0 99.58
2020-04-17 99.88 99.88 99.88 99.88 0.0 99.58
2020-04-16 99.88 99.88 99.88 99.88 0.0 99.58
2020-04-15 99.88 99.88 99.88 99.88 0.0 99.58
2020-04-14 99.88 99.88 99.88 99.88 0.0 99.58
2020-04-13 99.88 99.88 99.88 99.88 0.0 99.58
2020-04-09 99.88 99.88 99.88 99.88 0.0 99.58
2020-04-08 99.88 99.88 99.88 99.88 0.0 99.58
2020-04-07 99.88 99.88 99.88 99.88 0.0 99.58
2020-04-06 99.88 99.88 99.88 99.88 0.0 99.58
2020-04-03 99.88 99.88 99.88 99.88 0.0 99.58
2020-04-02 99.88 99.88 99.88 99.88 0.0 99.58
2020-04-01 99.88 99.88 99.88 99.88 0.0 99.58
2020-03-31 99.88 99.88 99.88 99.88 0.0 99.56
2020-03-30 99.88 99.88 99.88 99.88 0.0 99.56
2020-03-27 99.88 99.88 99.88 99.88 0.0 99.56
2020-03-26 99.88 99.88 99.88 99.88 0.0 99.56
2020-03-25 99.88 99.88 99.88 99.88 0.0 99.56
2020-03-24 99.88 99.88 99.88 99.88 0.0 99.56
2020-03-23 99.88 99.88 99.88 99.88 0.0 99.56
2020-03-20 99.88 99.88 99.88 99.88 0.0 99.56
2020-03-19 99.88 99.88 99.88 99.88 0.0 99.56
2020-03-18 99.88 99.88 99.88 99.88 0.0 99.56
2020-03-17 99.88 99.88 99.88 99.88 0.0 99.56
2020-03-16 99.88 99.88 99.88 99.88 0.0 99.56
2020-03-13 99.88 99.88 99.88 99.88 0.0 99.56
2020-03-12 99.88 99.88 99.88 99.88 0.0 99.56
2020-03-11 99.88 99.88 99.88 99.88 0.0 99.56
2020-03-10 99.88 99.88 99.88 99.88 0.0 99.56
2020-03-09 99.88 99.88 99.88 99.88 0.0 99.56
2020-03-06 99.88 99.88 99.88 99.88 0.0 99.56
2020-03-05 99.88 99.88 99.88 99.88 0.0 99.56
2020-03-04 99.88 99.88 99.88 99.88 0.0 99.56
2020-03-03 99.88 99.88 99.88 99.88 0.0 99.56
2020-03-02 99.88 99.88 99.88 99.88 0.0 99.56
2020-02-28 99.88 99.88 99.88 99.88 0.0 99.53
2020-02-27 99.88 99.88 99.88 99.88 0.0 99.53
2020-02-26 99.88 99.88 99.88 99.88 0.0 99.53
2020-02-25 99.88 99.88 99.88 99.88 0.0 99.53
2020-02-24 99.88 99.88 99.88 99.88 0.0 99.53
2020-02-21 99.94 99.88 99.94 99.88 6000.0 99.53
2020-02-20 100.06 100.06 100.06 100.06 0.0 99.71
2020-02-19 100.06 100.06 100.06 100.06 0.0 99.71
2020-02-18 100.06 100.06 100.06 100.06 0.0 99.71