のデータ
の基本情報
の過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-09 |
19.75 |
17.26 |
19.65 |
18.0 |
2230700.0 |
18.0 |
2021-02-08 |
19.37 |
17.75 |
18.0 |
19.04 |
1913100.0 |
19.04 |
2021-02-05 |
17.75 |
16.7 |
17.36 |
17.55 |
835700.0 |
17.55 |
2021-02-04 |
18.35 |
17.01 |
17.82 |
17.02 |
889100.0 |
17.02 |
2021-02-03 |
18.37 |
17.11 |
17.48 |
17.95 |
956300.0 |
17.95 |
2021-02-02 |
17.68 |
16.6 |
17.35 |
17.28 |
1235700.0 |
17.28 |
2021-02-01 |
17.79 |
14.8 |
15.17 |
16.8 |
3418400.0 |
16.8 |
2021-01-29 |
15.43 |
13.6 |
14.77 |
14.74 |
1016900.0 |
14.74 |
2021-01-28 |
15.15 |
14.11 |
14.75 |
14.97 |
1050700.0 |
14.97 |
2021-01-27 |
15.75 |
14.1 |
15.75 |
14.6 |
1719300.0 |
14.6 |
2021-01-26 |
16.96 |
15.84 |
16.36 |
16.27 |
799100.0 |
16.27 |
2021-01-25 |
17.2 |
15.5 |
16.75 |
16.3 |
1693300.0 |
16.3 |
2021-01-22 |
16.99 |
16.11 |
16.51 |
16.3 |
914200.0 |
16.3 |
2021-01-21 |
17.35 |
16.55 |
17.2 |
16.85 |
745600.0 |
16.85 |
2021-01-20 |
18.65 |
16.85 |
18.5 |
17.57 |
845700.0 |
17.57 |
2021-01-19 |
18.09 |
17.25 |
18.0 |
17.79 |
1231600.0 |
17.79 |
2021-01-15 |
18.0 |
16.08 |
17.02 |
17.65 |
1512700.0 |
17.65 |
2021-01-14 |
17.88 |
16.31 |
16.4 |
17.68 |
1757900.0 |
17.68 |
2021-01-13 |
16.89 |
15.87 |
16.17 |
16.3 |
864400.0 |
16.3 |
2021-01-12 |
17.06 |
15.62 |
16.47 |
16.02 |
1308100.0 |
16.02 |
2021-01-11 |
16.5 |
15.8 |
16.5 |
16.34 |
578500.0 |
16.34 |
2021-01-08 |
16.9 |
15.55 |
16.01 |
16.46 |
998300.0 |
16.46 |
2021-01-07 |
16.6 |
14.67 |
15.09 |
16.49 |
1948500.0 |
16.49 |
2021-01-06 |
15.61 |
13.75 |
14.12 |
14.89 |
1587100.0 |
14.89 |
2021-01-05 |
14.8 |
14.05 |
14.52 |
14.25 |
827200.0 |
14.25 |
2021-01-04 |
15.48 |
14.19 |
15.4 |
14.24 |
1631200.0 |
14.24 |
2020-12-31 |
15.58 |
14.81 |
15.24 |
15.55 |
545400.0 |
15.55 |
2020-12-30 |
15.43 |
14.5 |
14.83 |
15.43 |
833500.0 |
15.43 |
2020-12-29 |
15.24 |
14.06 |
15.2 |
14.83 |
1270700.0 |
14.83 |
2020-12-28 |
16.0 |
14.8 |
15.84 |
15.12 |
900600.0 |
15.12 |
2020-12-24 |
16.14 |
15.12 |
15.95 |
15.3 |
842900.0 |
15.3 |
2020-12-23 |
16.39 |
15.02 |
15.15 |
16.1 |
1269000.0 |
16.1 |
2020-12-22 |
16.0 |
14.32 |
15.96 |
15.2 |
2418900.0 |
15.2 |
2020-12-21 |
15.71 |
13.75 |
14.03 |
15.71 |
2633100.0 |
15.71 |
2020-12-18 |
14.32 |
13.22 |
13.25 |
14.11 |
2945800.0 |
14.11 |
2020-12-17 |
13.48 |
12.8 |
13.2 |
13.22 |
1520300.0 |
13.22 |
2020-12-16 |
13.06 |
12.61 |
12.75 |
13.0 |
1212100.0 |
13.0 |
2020-12-15 |
13.79 |
12.71 |
13.25 |
12.85 |
2085200.0 |
12.85 |
2020-12-14 |
13.6 |
12.53 |
12.7 |
13.08 |
3034000.0 |
13.08 |
2020-12-11 |
13.0 |
12.22 |
13.0 |
12.5 |
2163100.0 |
12.5 |
2020-12-10 |
13.31 |
12.13 |
12.25 |
12.83 |
2078400.0 |
12.83 |
2020-12-09 |
12.89 |
11.93 |
12.85 |
12.37 |
1811200.0 |
12.37 |
2020-12-08 |
13.48 |
12.25 |
13.0 |
12.73 |
2445400.0 |
12.73 |
2020-12-07 |
13.5 |
12.4 |
12.69 |
12.72 |
2309800.0 |
12.72 |
2020-12-04 |
13.0 |
12.26 |
12.7 |
12.7 |
1319200.0 |
12.7 |
2020-12-03 |
12.67 |
12.03 |
12.24 |
12.35 |
1140300.0 |
12.35 |
2020-12-02 |
12.1 |
11.3 |
11.76 |
12.0 |
1149500.0 |
12.0 |
2020-12-01 |
13.1 |
11.8 |
12.85 |
12.01 |
2012500.0 |
12.01 |
2020-11-30 |
13.87 |
12.72 |
13.8 |
12.8 |
3043900.0 |
12.8 |
2020-11-27 |
14.0 |
12.81 |
13.74 |
13.61 |
2895300.0 |
13.61 |
2020-11-25 |
14.79 |
11.73 |
12.44 |
13.49 |
8194000.0 |
13.49 |
2020-11-24 |
12.58 |
10.8 |
11.49 |
11.19 |
6318500.0 |
11.19 |
2020-11-23 |
9.75 |
9.75 |
9.75 |
9.75 |
0.0 |
9.75 |
2020-11-20 |
9.75 |
9.75 |
9.75 |
9.75 |
0.0 |
9.75 |
2020-11-19 |
9.75 |
9.75 |
9.75 |
9.75 |
0.0 |
9.75 |
2020-11-18 |
9.75 |
9.75 |
9.75 |
9.75 |
0.0 |
9.75 |
2020-11-17 |
9.75 |
9.75 |
9.75 |
9.75 |
0.0 |
9.75 |
2020-11-16 |
9.75 |
9.75 |
9.75 |
9.75 |
0.0 |
9.75 |
2020-11-13 |
9.75 |
9.75 |
9.75 |
9.75 |
0.0 |
9.75 |
2020-11-12 |
9.75 |
9.75 |
9.75 |
9.75 |
0.0 |
9.75 |
2020-11-11 |
9.75 |
9.75 |
9.75 |
9.75 |
0.0 |
9.75 |
2020-11-10 |
9.75 |
9.75 |
9.75 |
9.75 |
0.0 |
9.75 |
2020-11-09 |
9.75 |
9.75 |
9.75 |
9.75 |
1000.0 |
9.75 |