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 |
2021-02-10 |
14.0 |
12.54 |
13.31 |
13.34 |
713500.0 |
13.34 |
2021-02-09 |
13.85 |
13.19 |
13.81 |
13.45 |
641500.0 |
13.45 |
2021-02-08 |
14.15 |
13.35 |
13.53 |
13.92 |
802300.0 |
13.92 |
2021-02-05 |
12.79 |
12.36 |
12.55 |
12.65 |
315200.0 |
12.65 |
2021-02-04 |
12.8 |
12.13 |
12.56 |
12.45 |
354700.0 |
12.45 |
2021-02-03 |
12.8 |
12.37 |
12.73 |
12.63 |
122000.0 |
12.63 |
2021-02-02 |
12.83 |
12.2 |
12.45 |
12.83 |
242500.0 |
12.83 |
2021-02-01 |
12.89 |
12.18 |
12.8 |
12.37 |
837500.0 |
12.37 |
2021-01-29 |
12.6 |
11.61 |
12.11 |
12.12 |
280300.0 |
12.12 |
2021-01-28 |
12.95 |
12.0 |
12.62 |
12.6 |
309800.0 |
12.6 |
2021-01-27 |
13.55 |
12.14 |
12.53 |
12.85 |
456200.0 |
12.85 |
2021-01-26 |
13.24 |
11.85 |
11.85 |
13.08 |
823600.0 |
13.08 |
2021-01-25 |
11.9 |
11.4 |
11.41 |
11.9 |
441500.0 |
11.9 |
2021-01-22 |
11.58 |
11.11 |
11.42 |
11.5 |
246400.0 |
11.5 |
2021-01-21 |
11.52 |
11.22 |
11.44 |
11.46 |
227500.0 |
11.46 |
2021-01-20 |
11.55 |
11.26 |
11.36 |
11.43 |
194800.0 |
11.43 |
2021-01-19 |
11.9 |
11.3 |
11.6 |
11.55 |
299700.0 |
11.55 |
2021-01-15 |
11.59 |
11.18 |
11.55 |
11.5 |
285500.0 |
11.5 |
2021-01-14 |
11.89 |
11.45 |
11.73 |
11.52 |
344900.0 |
11.52 |
2021-01-13 |
12.0 |
11.21 |
11.35 |
11.74 |
506800.0 |
11.74 |
2021-01-12 |
11.26 |
10.95 |
11.16 |
11.21 |
208000.0 |
11.21 |
2021-01-11 |
11.15 |
10.91 |
11.13 |
11.0 |
389200.0 |
11.0 |
2021-01-08 |
11.32 |
10.82 |
11.05 |
11.0 |
503500.0 |
11.0 |
2021-01-07 |
12.67 |
10.6 |
10.69 |
11.23 |
2014900.0 |
11.23 |
2021-01-06 |
10.75 |
10.51 |
10.74 |
10.6 |
382000.0 |
10.6 |
2021-01-05 |
11.6 |
10.6 |
11.5 |
10.74 |
804200.0 |
10.74 |
2021-01-04 |
11.5 |
10.44 |
10.64 |
11.27 |
1108400.0 |
11.27 |
2020-12-31 |
10.69 |
10.5 |
10.69 |
10.51 |
230100.0 |
10.51 |
2020-12-30 |
10.73 |
10.58 |
10.6 |
10.68 |
184700.0 |
10.68 |
2020-12-29 |
10.73 |
10.33 |
10.73 |
10.57 |
169300.0 |
10.57 |
2020-12-28 |
10.8 |
10.54 |
10.76 |
10.55 |
431000.0 |
10.55 |
2020-12-24 |
10.94 |
10.58 |
10.74 |
10.65 |
244500.0 |
10.65 |
2020-12-23 |
10.65 |
10.47 |
10.59 |
10.57 |
200900.0 |
10.57 |
2020-12-22 |
10.9 |
10.43 |
10.64 |
10.45 |
225600.0 |
10.45 |
2020-12-21 |
10.65 |
10.31 |
10.31 |
10.53 |
176800.0 |
10.53 |
2020-12-18 |
10.4 |
10.3 |
10.36 |
10.33 |
115500.0 |
10.33 |
2020-12-17 |
10.39 |
10.26 |
10.35 |
10.35 |
109600.0 |
10.35 |
2020-12-16 |
10.48 |
10.3 |
10.35 |
10.38 |
234000.0 |
10.38 |
2020-12-15 |
10.59 |
10.33 |
10.57 |
10.38 |
188000.0 |
10.38 |
2020-12-14 |
10.75 |
10.31 |
10.75 |
10.45 |
261300.0 |
10.45 |
2020-12-11 |
10.95 |
10.47 |
10.9 |
10.69 |
457200.0 |
10.69 |
2020-12-10 |
11.34 |
10.23 |
10.26 |
10.73 |
2057800.0 |
10.73 |
2020-12-09 |
10.26 |
10.15 |
10.22 |
10.15 |
56800.0 |
10.15 |
2020-12-08 |
10.26 |
10.2 |
10.26 |
10.22 |
67300.0 |
10.22 |
2020-12-07 |
10.38 |
10.2 |
10.21 |
10.25 |
238200.0 |
10.25 |
2020-12-04 |
10.2 |
10.16 |
10.2 |
10.18 |
49700.0 |
10.18 |
2020-12-03 |
10.2 |
10.15 |
10.2 |
10.19 |
23600.0 |
10.19 |
2020-12-02 |
10.2 |
10.1 |
10.19 |
10.19 |
95100.0 |
10.19 |
2020-12-01 |
10.2 |
10.11 |
10.2 |
10.11 |
30100.0 |
10.11 |
2020-11-30 |
10.2 |
10.07 |
10.07 |
10.15 |
55700.0 |
10.15 |
2020-11-27 |
10.08 |
10.07 |
10.08 |
10.08 |
14500.0 |
10.08 |
2020-11-25 |
10.1 |
10.05 |
10.08 |
10.08 |
9200.0 |
10.08 |
2020-11-24 |
10.1 |
10.05 |
10.1 |
10.09 |
14000.0 |
10.09 |
2020-11-23 |
10.12 |
10.05 |
10.09 |
10.12 |
19100.0 |
10.12 |
2020-11-20 |
10.08 |
10.03 |
10.04 |
10.08 |
31400.0 |
10.08 |
2020-11-19 |
10.05 |
10.03 |
10.05 |
10.03 |
4100.0 |
10.03 |
2020-11-18 |
10.06 |
10.02 |
10.05 |
10.05 |
13900.0 |
10.05 |
2020-11-17 |
10.06 |
10.02 |
10.06 |
10.05 |
122700.0 |
10.05 |
2020-11-16 |
10.06 |
10.04 |
10.04 |
10.06 |
3500.0 |
10.06 |
2020-11-13 |
10.06 |
10.03 |
10.05 |
10.03 |
5600.0 |
10.03 |
2020-11-12 |
10.06 |
10.0 |
10.04 |
10.0 |
315000.0 |
10.0 |
2020-11-11 |
10.06 |
10.04 |
10.05 |
10.04 |
262500.0 |
10.04 |
2020-11-10 |
10.07 |
10.05 |
10.05 |
10.05 |
50200.0 |
10.05 |
2020-11-09 |
10.07 |
10.05 |
10.05 |
10.05 |
9900.0 |
10.05 |
2020-11-06 |
10.05 |
10.05 |
10.05 |
10.05 |
1300.0 |
10.05 |
2020-11-05 |
10.05 |
10.03 |
10.05 |
10.05 |
72000.0 |
10.05 |
2020-11-04 |
10.06 |
10.04 |
10.05 |
10.05 |
12300.0 |
10.05 |
2020-11-03 |
10.07 |
10.03 |
10.03 |
10.06 |
80400.0 |
10.06 |
2020-11-02 |
10.05 |
10.0 |
10.05 |
10.02 |
12800.0 |
10.02 |
2020-10-30 |
10.04 |
9.98 |
9.98 |
10.01 |
10300.0 |
10.01 |
2020-10-29 |
10.02 |
10.0 |
10.01 |
10.0 |
5000.0 |
10.0 |
2020-10-28 |
10.05 |
10.0 |
10.0 |
10.01 |
54200.0 |
10.01 |
2020-10-27 |
10.06 |
10.0 |
10.06 |
10.0 |
25100.0 |
10.0 |
2020-10-26 |
10.05 |
10.0 |
10.05 |
10.0 |
83300.0 |
10.0 |
2020-10-23 |
10.06 |
10.02 |
10.05 |
10.02 |
11500.0 |
10.02 |
2020-10-22 |
10.06 |
10.04 |
10.05 |
10.04 |
10100.0 |
10.04 |
2020-10-21 |
10.08 |
10.04 |
10.05 |
10.04 |
32300.0 |
10.04 |
2020-10-20 |
10.08 |
10.04 |
10.06 |
10.04 |
104400.0 |
10.04 |
2020-10-19 |
10.09 |
10.05 |
10.09 |
10.07 |
8500.0 |
10.07 |
2020-10-16 |
10.09 |
10.05 |
10.09 |
10.07 |
10100.0 |
10.07 |
2020-10-15 |
10.09 |
10.05 |
10.09 |
10.05 |
8100.0 |
10.05 |
2020-10-14 |
10.09 |
10.05 |
10.09 |
10.07 |
9600.0 |
10.07 |
2020-10-13 |
10.1 |
10.05 |
10.1 |
10.05 |
22700.0 |
10.05 |
2020-10-12 |
10.1 |
10.04 |
10.1 |
10.05 |
22700.0 |
10.05 |
2020-10-09 |
10.1 |
10.04 |
10.1 |
10.04 |
34800.0 |
10.04 |
2020-10-08 |
10.1 |
10.05 |
10.1 |
10.05 |
21300.0 |
10.05 |
2020-10-07 |
10.11 |
10.05 |
10.1 |
10.11 |
54000.0 |
10.11 |
2020-10-06 |
10.19 |
10.07 |
10.19 |
10.12 |
156700.0 |
10.12 |
2020-10-05 |
10.43 |
10.01 |
10.43 |
10.11 |
283000.0 |
10.11 |
2020-10-02 |
10.3 |
10.11 |
10.29 |
10.18 |
132600.0 |
10.18 |
2020-10-01 |
10.49 |
10.08 |
10.4 |
10.21 |
1253500.0 |
10.21 |
2020-09-30 |
10.34 |
10.07 |
10.13 |
10.15 |
33900.0 |
10.15 |
2020-09-29 |
10.11 |
10.03 |
10.05 |
10.1 |
29900.0 |
10.1 |
2020-09-28 |
10.11 |
10.0 |
10.11 |
10.07 |
25800.0 |
10.07 |
2020-09-25 |
10.15 |
10.09 |
10.1 |
10.11 |
19300.0 |
10.11 |
2020-09-24 |
10.25 |
10.01 |
10.25 |
10.05 |
44600.0 |
10.05 |
2020-09-23 |
10.73 |
10.01 |
10.42 |
10.11 |
205200.0 |
10.11 |
2020-09-22 |
10.35 |
10.35 |
10.35 |
10.35 |
12400.0 |
10.35 |
2020-09-21 |
10.35 |
10.26 |
10.35 |
10.35 |
11500.0 |
10.35 |
2020-09-18 |
10.75 |
10.2 |
10.74 |
10.5 |
62500.0 |
10.5 |
2020-09-17 |
10.2 |
10.2 |
10.2 |
10.2 |
500.0 |
10.2 |
2020-09-16 |
10.25 |
10.16 |
10.18 |
10.2 |
51600.0 |
10.2 |
2020-09-15 |
10.18 |
10.08 |
10.18 |
10.17 |
28500.0 |
10.17 |
2020-09-14 |
10.37 |
10.36 |
10.36 |
10.36 |
1800.0 |
10.36 |
2020-09-11 |
10.23 |
10.13 |
10.13 |
10.2 |
18900.0 |
10.2 |
2020-09-10 |
10.13 |
10.06 |
10.06 |
10.13 |
10400.0 |
10.13 |
2020-09-09 |
10.07 |
10.01 |
10.01 |
10.07 |
2400.0 |
10.07 |
2020-09-08 |
10.2 |
10.0 |
10.2 |
10.0 |
5300.0 |
10.0 |
2020-09-04 |
10.11 |
10.0 |
10.0 |
10.0 |
6600.0 |
10.0 |
2020-09-03 |
10.3 |
9.97 |
9.97 |
10.0 |
80100.0 |
10.0 |
2020-09-02 |
10.0 |
9.97 |
10.0 |
9.97 |
2900.0 |
9.97 |
2020-09-01 |
9.95 |
9.9 |
9.95 |
9.9 |
7500.0 |
9.9 |
2020-08-31 |
10.16 |
9.85 |
10.16 |
9.88 |
13000.0 |
9.88 |