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 1.08 1.01 1.05 1.03 4369000.0 1.03
2021-02-12 1.02 0.95 0.99 1.02 3050100.0 1.02
2021-02-11 1.1 0.96 1.1 1.03 6295700.0 1.03
2021-02-10 1.18 1.0 1.15 1.1 12591900.0 1.1
2021-02-09 1.15 0.95 0.95 1.14 14583100.0 1.14
2021-02-08 0.95 0.82 0.83 0.94 7909400.0 0.94
2021-02-05 0.8 0.75 0.75 0.78 4133600.0 0.78
2021-02-04 0.83 0.74 0.82 0.75 6639300.0 0.75
2021-02-03 0.79 0.7 0.72 0.79 4594700.0 0.79
2021-02-02 0.75 0.67 0.73 0.73 3756600.0 0.73
2021-02-01 0.76 0.66 0.67 0.74 10476700.0 0.74
2021-01-29 0.7 0.66 0.69 0.67 2245300.0 0.67
2021-01-28 0.76 0.66 0.67 0.7 5789600.0 0.7
2021-01-27 0.68 0.64 0.67 0.65 2928700.0 0.65
2021-01-26 0.72 0.64 0.67 0.69 4211700.0 0.69
2021-01-25 0.72 0.65 0.72 0.67 4801700.0 0.67
2021-01-22 0.75 0.7 0.73 0.72 5068600.0 0.72
2021-01-21 0.71 0.69 0.7 0.69 5436600.0 0.69
2021-01-20 0.7 0.66 0.7 0.69 3121600.0 0.69
2021-01-19 0.73 0.68 0.73 0.7 4452700.0 0.7
2021-01-15 0.75 0.68 0.75 0.73 4575800.0 0.73
2021-01-14 0.84 0.72 0.8 0.75 8207400.0 0.75
2021-01-13 0.77 0.68 0.68 0.77 9024700.0 0.77
2021-01-12 0.69 0.62 0.64 0.68 4095900.0 0.68
2021-01-11 0.64 0.59 0.6 0.62 3122700.0 0.62
2021-01-08 0.6 0.56 0.56 0.59 1384800.0 0.59
2021-01-07 0.59 0.55 0.58 0.58 986800.0 0.58
2021-01-06 0.6 0.54 0.58 0.55 2375100.0 0.55
2021-01-05 0.58 0.51 0.52 0.57 3146800.0 0.57
2021-01-04 0.51 0.49 0.51 0.5 1333900.0 0.5
2020-12-31 0.55 0.48 0.52 0.48 2909000.0 0.48
2020-12-30 0.54 0.52 0.53 0.53 835800.0 0.53
2020-12-29 0.57 0.53 0.56 0.53 1766600.0 0.53
2020-12-28 0.63 0.53 0.54 0.56 4366000.0 0.56
2020-12-24 0.59 0.53 0.59 0.54 1150200.0 0.54
2020-12-23 0.69 0.54 0.56 0.59 7816000.0 0.59
2020-12-22 0.56 0.52 0.54 0.54 597000.0 0.54
2020-12-21 0.54 0.52 0.54 0.52 1273200.0 0.52
2020-12-18 0.58 0.53 0.53 0.54 955900.0 0.54
2020-12-17 0.57 0.51 0.54 0.52 1419400.0 0.52
2020-12-16 0.58 0.53 0.56 0.53 622700.0 0.53
2020-12-15 0.59 0.56 0.58 0.57 552600.0 0.57
2020-12-14 0.62 0.55 0.58 0.57 1625200.0 0.57
2020-12-11 0.59 0.55 0.56 0.57 893500.0 0.57
2020-12-10 0.56 0.53 0.53 0.55 869200.0 0.55
2020-12-09 0.56 0.52 0.53 0.52 2012800.0 0.52
2020-12-08 0.53 0.5 0.52 0.52 701800.0 0.52
2020-12-07 0.53 0.5 0.51 0.51 832600.0 0.51
2020-12-04 0.53 0.5 0.52 0.52 832300.0 0.52
2020-12-03 0.52 0.5 0.5 0.52 736100.0 0.52
2020-12-02 0.53 0.48 0.48 0.52 562800.0 0.52
2020-12-01 0.53 0.5 0.53 0.5 726600.0 0.5
2020-11-30 0.53 0.49 0.51 0.5 656900.0 0.5
2020-11-27 0.54 0.49 0.53 0.51 720700.0 0.51
2020-11-25 0.56 0.49 0.52 0.53 1351800.0 0.53
2020-11-24 0.53 0.47 0.48 0.51 1663000.0 0.51
2020-11-23 0.49 0.47 0.49 0.48 508900.0 0.48
2020-11-20 0.51 0.48 0.51 0.49 422600.0 0.49
2020-11-19 0.5 0.48 0.5 0.49 472900.0 0.49
2020-11-18 0.5 0.48 0.48 0.5 349500.0 0.5
2020-11-17 0.49 0.47 0.48 0.48 715800.0 0.48
2020-11-16 0.49 0.46 0.49 0.49 738700.0 0.49
2020-11-13 0.5 0.46 0.47 0.48 634900.0 0.48
2020-11-12 0.49 0.46 0.46 0.47 581800.0 0.47
2020-11-11 0.48 0.46 0.46 0.48 528400.0 0.48
2020-11-10 0.49 0.46 0.46 0.49 703300.0 0.49
2020-11-09 0.53 0.45 0.48 0.46 1907600.0 0.46
2020-11-06 0.49 0.46 0.49 0.47 643700.0 0.47
2020-11-05 0.48 0.44 0.44 0.47 660800.0 0.47
2020-11-04 0.48 0.44 0.45 0.45 762500.0 0.45
2020-11-03 0.45 0.43 0.44 0.44 351500.0 0.44
2020-11-02 0.44 0.43 0.44 0.44 335700.0 0.44
2020-10-30 0.45 0.42 0.43 0.43 393400.0 0.43
2020-10-29 0.44 0.4 0.44 0.43 668000.0 0.43
2020-10-28 0.45 0.42 0.44 0.42 1138700.0 0.42
2020-10-27 0.45 0.43 0.44 0.44 652200.0 0.44
2020-10-26 0.46 0.44 0.45 0.45 892500.0 0.45
2020-10-23 0.51 0.44 0.5 0.46 2550300.0 0.46
2020-10-22 0.5 0.48 0.49 0.49 752000.0 0.49
2020-10-21 0.51 0.48 0.51 0.49 2733500.0 0.49
2020-10-20 0.51 0.5 0.51 0.51 2945900.0 0.51
2020-10-19 0.53 0.5 0.53 0.5 1049400.0 0.5
2020-10-16 0.53 0.51 0.52 0.51 2325200.0 0.51
2020-10-15 0.54 0.51 0.53 0.52 1914300.0 0.52
2020-10-14 0.65 0.53 0.65 0.53 11374800.0 0.53
2020-10-13 0.54 0.5 0.52 0.52 8203400.0 0.52
2020-10-12 0.56 0.53 0.53 0.53 418000.0 0.53
2020-10-09 0.55 0.51 0.51 0.54 425600.0 0.54
2020-10-08 0.55 0.53 0.53 0.54 725100.0 0.54
2020-10-07 0.54 0.52 0.53 0.53 668900.0 0.53
2020-10-06 0.54 0.52 0.53 0.52 533900.0 0.52
2020-10-05 0.55 0.5 0.54 0.52 855900.0 0.52
2020-10-02 0.55 0.52 0.54 0.54 405000.0 0.54
2020-10-01 0.57 0.53 0.57 0.54 784500.0 0.54
2020-09-30 0.56 0.54 0.56 0.54 617700.0 0.54
2020-09-29 0.56 0.54 0.55 0.55 801600.0 0.55
2020-09-28 0.61 0.54 0.58 0.55 1120500.0 0.55
2020-09-25 0.6 0.57 0.58 0.58 392700.0 0.58
2020-09-24 0.62 0.58 0.62 0.59 577900.0 0.59
2020-09-23 0.64 0.6 0.62 0.62 487100.0 0.62
2020-09-22 0.66 0.61 0.62 0.62 377700.0 0.62
2020-09-21 0.65 0.61 0.62 0.64 386000.0 0.64
2020-09-18 0.68 0.61 0.63 0.65 707000.0 0.65
2020-09-17 0.67 0.62 0.65 0.64 986600.0 0.64
2020-09-16 0.68 0.65 0.67 0.67 385500.0 0.67
2020-09-15 0.67 0.62 0.63 0.65 320500.0 0.65
2020-09-14 0.63 0.6 0.6 0.62 264000.0 0.62
2020-09-11 0.63 0.59 0.63 0.6 311200.0 0.6
2020-09-10 0.62 0.58 0.62 0.6 1075900.0 0.6
2020-09-09 0.64 0.62 0.64 0.62 368000.0 0.62
2020-09-08 0.65 0.63 0.64 0.64 417200.0 0.64
2020-09-04 0.65 0.62 0.65 0.63 656300.0 0.63
2020-09-03 0.66 0.63 0.63 0.65 466800.0 0.65
2020-09-02 0.66 0.63 0.66 0.63 549600.0 0.63
2020-09-01 0.67 0.63 0.64 0.66 863200.0 0.66
2020-08-31 0.69 0.64 0.68 0.66 554400.0 0.66
2020-08-28 0.7 0.66 0.67 0.69 534900.0 0.69
2020-08-27 0.68 0.65 0.67 0.66 1355800.0 0.66
2020-08-26 0.7 0.66 0.67 0.68 477800.0 0.68
2020-08-25 0.69 0.66 0.67 0.67 434600.0 0.67
2020-08-24 0.7 0.66 0.7 0.68 1064600.0 0.68
2020-08-21 0.71 0.68 0.71 0.7 751200.0 0.7
2020-08-20 0.71 0.69 0.71 0.7 588800.0 0.7
2020-08-19 0.72 0.68 0.71 0.7 578600.0 0.7
2020-08-18 0.73 0.68 0.69 0.7 810000.0 0.7
2020-08-17 0.73 0.67 0.73 0.69 810000.0 0.69
2020-08-14 0.71 0.68 0.7 0.7 784400.0 0.7
2020-08-13 0.73 0.67 0.73 0.7 1532200.0 0.7
2020-08-12 0.78 0.73 0.76 0.73 1158700.0 0.73
2020-08-11 0.79 0.7 0.77 0.76 4160500.0 0.76
2020-08-10 1.06 1.0 1.01 1.0 2592300.0 1.0
2020-08-07 1.13 1.0 1.04 1.02 4290600.0 1.02
2020-08-06 0.94 0.91 0.92 0.91 1146000.0 0.91
2020-08-05 0.92 0.89 0.91 0.91 474500.0 0.91
2020-08-04 0.92 0.9 0.91 0.91 577700.0 0.91
2020-08-03 0.92 0.88 0.91 0.91 634400.0 0.91
2020-07-31 0.91 0.85 0.9 0.88 794700.0 0.88
2020-07-30 0.9 0.83 0.9 0.89 538300.0 0.89
2020-07-29 0.9 0.83 0.84 0.89 790200.0 0.89
2020-07-28 0.84 0.81 0.83 0.84 547600.0 0.84
2020-07-27 0.83 0.8 0.81 0.83 335200.0 0.83
2020-07-24 0.82 0.77 0.79 0.8 392500.0 0.8
2020-07-23 0.85 0.79 0.84 0.8 877500.0 0.8
2020-07-22 0.85 0.81 0.84 0.82 647600.0 0.82
2020-07-21 0.86 0.78 0.79 0.81 956100.0 0.81
2020-07-20 0.82 0.76 0.82 0.78 781800.0 0.78
2020-07-17 0.83 0.79 0.82 0.81 690400.0 0.81
2020-07-16 0.8 0.75 0.77 0.79 569400.0 0.79
2020-07-15 0.8 0.73 0.75 0.75 1169600.0 0.75
2020-07-14 0.75 0.71 0.74 0.74 430900.0 0.74
2020-07-13 0.75 0.71 0.75 0.71 641900.0 0.71
2020-07-10 0.72 0.69 0.71 0.71 275200.0 0.71
2020-07-09 0.74 0.69 0.74 0.7 339400.0 0.7
2020-07-08 0.73 0.7 0.71 0.71 329400.0 0.71
2020-07-07 0.75 0.7 0.73 0.7 786100.0 0.7
2020-07-06 0.74 0.65 0.67 0.73 1728600.0 0.73
2020-07-02 0.69 0.64 0.68 0.64 1190200.0 0.64
2020-07-01 0.71 0.66 0.69 0.66 666200.0 0.66
2020-06-30 0.7 0.66 0.7 0.69 817700.0 0.69
2020-06-29 0.72 0.67 0.68 0.68 662600.0 0.68
2020-06-26 0.73 0.66 0.73 0.69 9005200.0 0.69
2020-06-25 0.8 0.67 0.73 0.73 1961600.0 0.73
2020-06-24 0.74 0.65 0.73 0.72 1534200.0 0.72
2020-06-23 0.75 0.72 0.74 0.74 1125500.0 0.74
2020-06-22 0.8 0.73 0.8 0.74 1101900.0 0.74
2020-06-19 0.82 0.75 0.8 0.77 1742700.0 0.77
2020-06-18 0.82 0.79 0.81 0.79 1085300.0 0.79
2020-06-17 0.89 0.8 0.87 0.82 690900.0 0.82
2020-06-16 0.88 0.83 0.85 0.86 703000.0 0.86
2020-06-15 0.85 0.79 0.85 0.82 1103600.0 0.82
2020-06-12 0.85 0.8 0.84 0.82 1045800.0 0.82
2020-06-11 0.88 0.8 0.87 0.8 1427700.0 0.8
2020-06-10 0.96 0.87 0.94 0.88 1329100.0 0.88
2020-06-09 0.99 0.9 0.99 0.93 868700.0 0.93
2020-06-08 0.99 0.92 0.95 0.94 1448900.0 0.94
2020-06-05 0.93 0.89 0.91 0.9 934200.0 0.9
2020-06-04 0.96 0.87 0.95 0.89 1264300.0 0.89
2020-06-03 1.0 0.92 0.99 0.95 1202200.0 0.95
2020-06-02 1.05 0.9 1.05 0.95 1622400.0 0.95
2020-06-01 1.02 0.87 0.93 1.01 2086400.0 1.01
2020-05-29 0.98 0.85 0.95 0.86 1479900.0 0.86
2020-05-28 1.1 0.94 1.05 0.95 1572600.0 0.95
2020-05-27 1.29 0.97 1.28 1.01 3988900.0 1.01
2020-05-26 1.37 1.1 1.13 1.16 4672900.0 1.16
2020-05-22 1.25 0.81 0.81 1.04 6480600.0 1.04
2020-05-21 0.82 0.65 0.66 0.77 1958600.0 0.77
2020-05-20 0.67 0.61 0.65 0.63 1816100.0 0.63
2020-05-19 0.66 0.61 0.63 0.62 727000.0 0.62
2020-05-18 0.67 0.6 0.67 0.63 875800.0 0.63
2020-05-15 0.64 0.58 0.64 0.59 585200.0 0.59
2020-05-14 0.68 0.6 0.68 0.61 636300.0 0.61
2020-05-13 0.69 0.64 0.69 0.67 683700.0 0.67
2020-05-12 0.75 0.69 0.74 0.69 1299600.0 0.69
2020-05-11 0.74 0.69 0.72 0.7 438300.0 0.7
2020-05-08 0.76 0.68 0.69 0.71 765800.0 0.71
2020-05-07 0.75 0.69 0.73 0.72 365600.0 0.72
2020-05-06 0.81 0.71 0.81 0.71 436000.0 0.71
2020-05-05 0.82 0.77 0.77 0.77 252200.0 0.77
2020-05-04 0.88 0.78 0.85 0.8 433600.0 0.8
2020-05-01 0.88 0.85 0.88 0.85 236400.0 0.85
2020-04-30 0.93 0.83 0.93 0.87 242500.0 0.87
2020-04-29 0.95 0.8 0.8 0.92 393500.0 0.92
2020-04-28 0.84 0.79 0.8 0.82 384700.0 0.82
2020-04-27 0.82 0.77 0.82 0.8 182600.0 0.8
2020-04-24 0.8 0.77 0.78 0.79 145400.0 0.79
2020-04-23 0.8 0.75 0.8 0.78 235300.0 0.78
2020-04-22 0.85 0.75 0.78 0.77 277900.0 0.77
2020-04-21 0.8 0.76 0.78 0.78 228700.0 0.78
2020-04-20 0.87 0.75 0.85 0.8 283300.0 0.8
2020-04-17 0.87 0.82 0.83 0.85 216200.0 0.85
2020-04-16 0.88 0.75 0.82 0.82 221600.0 0.82
2020-04-15 0.87 0.8 0.85 0.84 339800.0 0.84
2020-04-14 0.95 0.86 0.93 0.88 295800.0 0.88
2020-04-13 0.98 0.9 0.96 0.9 433800.0 0.9
2020-04-09 0.92 0.8 0.8 0.9 450900.0 0.9
2020-04-08 0.84 0.75 0.81 0.8 450400.0 0.8
2020-04-07 0.79 0.72 0.79 0.78 470800.0 0.78
2020-04-06 0.76 0.66 0.7 0.76 484600.0 0.76
2020-04-03 0.77 0.65 0.73 0.69 697400.0 0.69
2020-04-02 0.79 0.69 0.77 0.74 583300.0 0.74
2020-04-01 0.86 0.75 0.86 0.76 367300.0 0.76
2020-03-31 0.86 0.8 0.84 0.84 226000.0 0.84
2020-03-30 0.84 0.79 0.83 0.84 313100.0 0.84
2020-03-27 0.84 0.78 0.8 0.8 309900.0 0.8
2020-03-26 0.88 0.8 0.85 0.84 478200.0 0.84
2020-03-25 0.95 0.79 0.9 0.82 1143000.0 0.82
2020-03-24 1.01 0.79 1.01 0.8 1234400.0 0.8
2020-03-23 0.89 0.79 0.79 0.86 329100.0 0.86
2020-03-20 1.09 0.78 1.02 0.79 1276400.0 0.79
2020-03-19 1.24 0.89 1.07 0.99 546800.0 0.99
2020-03-18 1.33 0.99 1.06 1.08 493800.0 1.08
2020-03-17 1.16 0.81 1.15 1.05 513100.0 1.05
2020-03-16 1.21 0.88 1.2 0.95 445600.0 0.95
2020-03-13 1.16 0.91 0.91 1.15 455900.0 1.15
2020-03-12 1.11 0.73 1.09 0.89 573300.0 0.89
2020-03-11 1.25 1.15 1.25 1.16 382900.0 1.16
2020-03-10 1.35 1.18 1.34 1.26 351300.0 1.26
2020-03-09 1.53 1.2 1.51 1.33 460500.0 1.33
2020-03-06 1.59 1.57 1.57 1.58 345200.0 1.58
2020-03-05 1.71 1.53 1.66 1.58 509300.0 1.58
2020-03-04 1.75 1.66 1.68 1.7 271300.0 1.7
2020-03-03 1.71 1.62 1.63 1.68 231000.0 1.68
2020-03-02 1.65 1.63 1.64 1.64 213600.0 1.64
2020-02-28 1.67 1.62 1.65 1.65 286300.0 1.65
2020-02-27 1.7 1.61 1.69 1.65 317100.0 1.65
2020-02-26 1.73 1.67 1.7 1.72 131600.0 1.72
2020-02-25 1.86 1.66 1.81 1.67 597800.0 1.67
2020-02-24 1.82 1.68 1.75 1.77 1255300.0 1.77
2020-02-21 1.75 1.71 1.71 1.73 197800.0 1.73
2020-02-20 1.72 1.64 1.66 1.71 132000.0 1.71
2020-02-19 1.67 1.6 1.6 1.66 204700.0 1.66
2020-02-18 1.61 1.56 1.57 1.61 90300.0 1.61