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 |
15.94 |
14.49 |
14.5 |
15.92 |
800.0 |
15.92 |
2021-02-09 |
15.9 |
14.31 |
15.9 |
15.87 |
1300.0 |
15.87 |
2021-02-08 |
16.1 |
13.98 |
14.5 |
15.85 |
5600.0 |
15.85 |
2021-02-05 |
14.53 |
12.6 |
14.53 |
12.6 |
800.0 |
12.6 |
2021-02-04 |
15.14 |
15.14 |
15.14 |
15.14 |
0.0 |
15.14 |
2021-02-03 |
15.14 |
15.13 |
15.13 |
15.14 |
500.0 |
15.14 |
2021-02-02 |
14.4 |
14.0 |
14.0 |
14.35 |
900.0 |
14.35 |
2021-02-01 |
13.9 |
11.71 |
13.9 |
13.9 |
1400.0 |
13.9 |
2021-01-29 |
13.48 |
13.48 |
13.48 |
13.48 |
0.0 |
13.48 |
2021-01-28 |
13.48 |
13.45 |
13.45 |
13.48 |
1100.0 |
13.48 |
2021-01-27 |
13.99 |
12.72 |
12.72 |
13.0 |
700.0 |
13.0 |
2021-01-26 |
13.83 |
13.0 |
13.27 |
13.83 |
4400.0 |
13.83 |
2021-01-25 |
12.57 |
12.08 |
12.57 |
12.1 |
1500.0 |
12.1 |
2021-01-22 |
12.5 |
12.5 |
12.5 |
12.5 |
200.0 |
12.5 |
2021-01-21 |
12.92 |
12.85 |
12.92 |
12.85 |
300.0 |
12.85 |
2021-01-20 |
12.6 |
12.55 |
12.6 |
12.55 |
800.0 |
12.55 |
2021-01-19 |
12.52 |
11.01 |
11.01 |
12.52 |
2500.0 |
12.52 |
2021-01-15 |
12.19 |
12.19 |
12.19 |
12.19 |
0.0 |
12.19 |
2021-01-14 |
12.6 |
12.06 |
12.6 |
12.19 |
2600.0 |
12.19 |
2021-01-13 |
12.25 |
11.9 |
11.95 |
12.25 |
7700.0 |
12.25 |
2021-01-12 |
12.69 |
12.69 |
12.69 |
12.69 |
0.0 |
12.69 |
2021-01-11 |
12.69 |
11.26 |
12.4 |
12.69 |
600.0 |
12.69 |
2021-01-08 |
12.12 |
12.12 |
12.12 |
12.12 |
0.0 |
12.12 |
2021-01-07 |
12.12 |
11.15 |
11.15 |
12.12 |
13600.0 |
12.12 |
2021-01-06 |
11.6 |
11.3 |
11.3 |
11.33 |
1300.0 |
11.33 |
2021-01-05 |
11.68 |
11.62 |
11.62 |
11.65 |
1600.0 |
11.65 |
2021-01-04 |
12.34 |
11.62 |
11.63 |
12.02 |
5300.0 |
12.02 |
2020-12-31 |
11.35 |
11.35 |
11.35 |
11.35 |
100.0 |
11.35 |
2020-12-30 |
11.65 |
11.3 |
11.65 |
11.3 |
200.0 |
11.3 |
2020-12-29 |
11.32 |
11.32 |
11.32 |
11.32 |
400.0 |
11.32 |
2020-12-28 |
11.65 |
11.57 |
11.57 |
11.65 |
1800.0 |
11.65 |
2020-12-24 |
11.7 |
11.62 |
11.7 |
11.62 |
4100.0 |
11.62 |
2020-12-23 |
11.72 |
11.71 |
11.71 |
11.72 |
800.0 |
11.72 |
2020-12-22 |
11.52 |
11.25 |
11.25 |
11.3 |
3100.0 |
11.3 |
2020-12-21 |
11.22 |
11.07 |
11.08 |
11.2 |
1100.0 |
11.2 |
2020-12-18 |
13.24 |
11.01 |
11.26 |
12.2 |
6100.0 |
12.2 |
2020-12-17 |
11.25 |
11.25 |
11.25 |
11.25 |
0.0 |
11.25 |
2020-12-16 |
11.25 |
11.25 |
11.25 |
11.25 |
100.0 |
11.25 |
2020-12-15 |
11.68 |
11.4 |
11.4 |
11.5 |
1200.0 |
11.5 |
2020-12-14 |
11.57 |
11.16 |
11.45 |
11.18 |
900.0 |
11.18 |
2020-12-11 |
11.56 |
11.32 |
11.32 |
11.56 |
300.0 |
11.56 |
2020-12-10 |
12.28 |
11.16 |
11.16 |
11.6 |
10800.0 |
11.6 |
2020-12-09 |
10.9 |
10.86 |
10.9 |
10.86 |
600.0 |
10.86 |
2020-12-08 |
11.18 |
10.81 |
10.81 |
11.11 |
1100.0 |
11.11 |
2020-12-07 |
11.05 |
10.88 |
11.0 |
11.05 |
5600.0 |
11.05 |
2020-12-04 |
11.49 |
11.0 |
11.49 |
11.0 |
2600.0 |
11.0 |
2020-12-03 |
11.78 |
10.59 |
10.59 |
11.78 |
5900.0 |
11.78 |
2020-12-02 |
10.95 |
10.95 |
10.95 |
10.95 |
0.0 |
10.95 |
2020-12-01 |
10.95 |
10.66 |
10.87 |
10.95 |
1400.0 |
10.95 |
2020-11-30 |
10.88 |
10.75 |
10.76 |
10.75 |
2200.0 |
10.75 |
2020-11-27 |
10.99 |
10.99 |
10.99 |
10.99 |
0.0 |
10.99 |
2020-11-25 |
10.99 |
10.99 |
10.99 |
10.99 |
100.0 |
10.99 |
2020-11-24 |
10.99 |
10.77 |
10.77 |
10.99 |
600.0 |
10.99 |
2020-11-23 |
10.8 |
10.77 |
10.8 |
10.77 |
6500.0 |
10.77 |
2020-11-20 |
10.79 |
10.79 |
10.79 |
10.79 |
2000.0 |
10.79 |
2020-11-19 |
10.8 |
10.8 |
10.8 |
10.8 |
0.0 |
10.8 |
2020-11-18 |
10.8 |
10.8 |
10.8 |
10.8 |
0.0 |
10.8 |
2020-11-17 |
10.8 |
10.8 |
10.8 |
10.8 |
0.0 |
10.8 |
2020-11-16 |
10.8 |
10.8 |
10.8 |
10.8 |
1000.0 |
10.8 |
2020-11-13 |
10.8 |
10.8 |
10.8 |
10.8 |
0.0 |
10.8 |
2020-11-12 |
10.8 |
10.8 |
10.8 |
10.8 |
0.0 |
10.8 |
2020-11-11 |
10.8 |
10.8 |
10.8 |
10.8 |
0.0 |
10.8 |
2020-11-10 |
10.8 |
10.8 |
10.8 |
10.8 |
0.0 |
10.8 |
2020-11-09 |
10.8 |
10.8 |
10.8 |
10.8 |
200.0 |
10.8 |
2020-11-06 |
10.42 |
10.42 |
10.42 |
10.42 |
0.0 |
10.42 |
2020-11-05 |
10.42 |
10.42 |
10.42 |
10.42 |
0.0 |
10.42 |
2020-11-04 |
10.42 |
10.42 |
10.42 |
10.42 |
500.0 |
10.42 |
2020-11-03 |
10.99 |
10.99 |
10.99 |
10.99 |
200.0 |
10.99 |
2020-11-02 |
10.76 |
10.62 |
10.71 |
10.62 |
4000.0 |
10.62 |
2020-10-30 |
10.49 |
10.49 |
10.49 |
10.49 |
0.0 |
10.49 |
2020-10-29 |
10.49 |
10.49 |
10.49 |
10.49 |
0.0 |
10.49 |
2020-10-28 |
10.66 |
10.47 |
10.52 |
10.49 |
1600.0 |
10.49 |
2020-10-27 |
10.7 |
10.42 |
10.42 |
10.7 |
200.0 |
10.7 |
2020-10-26 |
10.85 |
10.72 |
10.85 |
10.72 |
500.0 |
10.72 |
2020-10-23 |
10.4 |
10.4 |
10.4 |
10.4 |
0.0 |
10.4 |
2020-10-22 |
10.4 |
10.4 |
10.4 |
10.4 |
1000.0 |
10.4 |
2020-10-21 |
10.59 |
10.59 |
10.59 |
10.59 |
0.0 |
10.59 |
2020-10-20 |
10.59 |
10.5 |
10.5 |
10.59 |
400.0 |
10.59 |
2020-10-19 |
10.68 |
10.68 |
10.68 |
10.68 |
200.0 |
10.68 |
2020-10-16 |
10.54 |
10.54 |
10.54 |
10.54 |
100.0 |
10.54 |
2020-10-15 |
10.54 |
10.53 |
10.53 |
10.54 |
300.0 |
10.54 |
2020-10-14 |
10.68 |
10.68 |
10.68 |
10.68 |
0.0 |
10.68 |
2020-10-13 |
10.68 |
10.68 |
10.68 |
10.68 |
0.0 |
10.68 |
2020-10-12 |
10.68 |
10.35 |
10.35 |
10.68 |
500.0 |
10.68 |
2020-10-09 |
10.56 |
10.56 |
10.56 |
10.56 |
600.0 |
10.56 |
2020-10-08 |
10.99 |
10.75 |
10.99 |
10.89 |
1900.0 |
10.89 |
2020-10-07 |
10.93 |
10.66 |
10.82 |
10.7 |
4400.0 |
10.7 |
2020-10-06 |
10.78 |
10.78 |
10.78 |
10.78 |
100.0 |
10.78 |
2020-10-05 |
10.76 |
10.6 |
10.6 |
10.7 |
900.0 |
10.7 |
2020-10-02 |
10.85 |
10.52 |
10.53 |
10.76 |
21000.0 |
10.76 |
2020-10-01 |
11.06 |
10.3 |
10.9 |
10.8 |
174200.0 |
10.8 |
2020-09-30 |
10.8 |
10.66 |
10.75 |
10.69 |
15800.0 |
10.69 |
2020-09-29 |
10.67 |
10.32 |
10.45 |
10.55 |
27200.0 |
10.55 |
2020-09-28 |
10.64 |
10.45 |
10.61 |
10.54 |
4200.0 |
10.54 |
2020-09-25 |
10.68 |
10.44 |
10.65 |
10.58 |
11200.0 |
10.58 |
2020-09-24 |
10.63 |
10.63 |
10.63 |
10.63 |
0.0 |
10.63 |
2020-09-23 |
10.84 |
10.58 |
10.58 |
10.63 |
32100.0 |
10.63 |
2020-09-22 |
10.85 |
10.85 |
10.85 |
10.85 |
200.0 |
10.85 |
2020-09-21 |
10.97 |
10.7 |
10.71 |
10.97 |
11400.0 |
10.97 |
2020-09-18 |
10.95 |
10.7 |
10.7 |
10.9 |
25000.0 |
10.9 |
2020-09-17 |
10.61 |
10.45 |
10.45 |
10.61 |
1900.0 |
10.61 |
2020-09-16 |
10.68 |
10.55 |
10.55 |
10.68 |
27200.0 |
10.68 |
2020-09-15 |
10.66 |
10.5 |
10.55 |
10.6 |
7400.0 |
10.6 |
2020-09-14 |
10.68 |
10.5 |
10.66 |
10.54 |
5300.0 |
10.54 |
2020-09-11 |
10.59 |
10.31 |
10.34 |
10.5 |
17100.0 |
10.5 |
2020-09-10 |
10.52 |
10.4 |
10.41 |
10.52 |
5800.0 |
10.52 |
2020-09-09 |
10.5 |
10.43 |
10.45 |
10.5 |
2900.0 |
10.5 |
2020-09-08 |
10.45 |
10.37 |
10.4 |
10.45 |
21800.0 |
10.45 |
2020-09-04 |
10.81 |
10.36 |
10.81 |
10.46 |
8300.0 |
10.46 |
2020-09-03 |
10.36 |
10.3 |
10.3 |
10.35 |
43500.0 |
10.35 |
2020-09-02 |
10.3 |
10.24 |
10.24 |
10.3 |
24100.0 |
10.3 |
2020-09-01 |
10.25 |
10.2 |
10.25 |
10.23 |
51100.0 |
10.23 |
2020-08-31 |
10.35 |
10.25 |
10.25 |
10.25 |
41100.0 |
10.25 |
2020-08-28 |
10.25 |
10.15 |
10.16 |
10.24 |
81000.0 |
10.24 |
2020-08-27 |
10.26 |
10.04 |
10.09 |
10.26 |
22300.0 |
10.26 |
2020-08-26 |
10.1 |
10.05 |
10.05 |
10.1 |
400.0 |
10.1 |
2020-08-25 |
10.15 |
10.15 |
10.15 |
10.15 |
400.0 |
10.15 |
2020-08-24 |
10.09 |
10.09 |
10.09 |
10.09 |
100.0 |
10.09 |
2020-08-21 |
10.02 |
10.01 |
10.01 |
10.02 |
400.0 |
10.02 |
2020-08-20 |
10.05 |
10.02 |
10.05 |
10.02 |
1400.0 |
10.02 |
2020-08-19 |
10.05 |
10.02 |
10.05 |
10.02 |
1300.0 |
10.02 |
2020-08-18 |
10.08 |
9.98 |
10.08 |
10.01 |
5800.0 |
10.01 |
2020-08-17 |
10.06 |
10.05 |
10.05 |
10.06 |
3700.0 |
10.06 |
2020-08-14 |
10.08 |
10.08 |
10.08 |
10.08 |
0.0 |
10.08 |
2020-08-13 |
10.08 |
10.06 |
10.07 |
10.08 |
1200.0 |
10.08 |
2020-08-12 |
10.1 |
10.1 |
10.1 |
10.1 |
1200.0 |
10.1 |
2020-08-11 |
10.07 |
10.07 |
10.07 |
10.07 |
200.0 |
10.07 |
2020-08-10 |
10.02 |
10.02 |
10.02 |
10.02 |
0.0 |
10.02 |
2020-08-07 |
10.05 |
10.01 |
10.05 |
10.02 |
8700.0 |
10.02 |
2020-08-06 |
10.1 |
9.98 |
10.08 |
10.05 |
3400.0 |
10.05 |
2020-08-05 |
10.09 |
10.02 |
10.05 |
10.02 |
600.0 |
10.02 |
2020-08-04 |
10.1 |
10.01 |
10.02 |
10.04 |
2900.0 |
10.04 |
2020-08-03 |
10.02 |
10.0 |
10.02 |
10.0 |
500.0 |
10.0 |
2020-07-31 |
10.1 |
10.01 |
10.01 |
10.1 |
15600.0 |
10.1 |
2020-07-30 |
10.11 |
10.07 |
10.07 |
10.07 |
8300.0 |
10.07 |
2020-07-29 |
10.11 |
10.07 |
10.11 |
10.07 |
700.0 |
10.07 |
2020-07-28 |
10.16 |
10.11 |
10.11 |
10.16 |
1200.0 |
10.16 |
2020-07-27 |
10.14 |
10.14 |
10.14 |
10.14 |
400.0 |
10.14 |
2020-07-24 |
10.07 |
10.07 |
10.07 |
10.07 |
0.0 |
10.07 |
2020-07-23 |
10.12 |
10.07 |
10.12 |
10.07 |
3700.0 |
10.07 |
2020-07-22 |
10.16 |
10.16 |
10.16 |
10.16 |
0.0 |
10.16 |
2020-07-21 |
10.16 |
10.16 |
10.16 |
10.16 |
1600.0 |
10.16 |
2020-07-20 |
10.16 |
10.16 |
10.16 |
10.16 |
3400.0 |
10.16 |
2020-07-17 |
10.12 |
10.12 |
10.12 |
10.12 |
300.0 |
10.12 |
2020-07-16 |
10.14 |
10.14 |
10.14 |
10.14 |
0.0 |
10.14 |
2020-07-15 |
10.14 |
10.12 |
10.12 |
10.14 |
1500.0 |
10.14 |
2020-07-14 |
10.15 |
10.15 |
10.15 |
10.15 |
5100.0 |
10.15 |
2020-07-13 |
10.16 |
10.1 |
10.1 |
10.15 |
48700.0 |
10.15 |
2020-07-10 |
10.11 |
10.05 |
10.1 |
10.05 |
41700.0 |
10.05 |
2020-07-09 |
10.13 |
10.06 |
10.1 |
10.1 |
11100.0 |
10.1 |
2020-07-08 |
10.1 |
10.1 |
10.1 |
10.1 |
1000.0 |
10.1 |
2020-07-07 |
10.1 |
10.05 |
10.05 |
10.06 |
6800.0 |
10.06 |
2020-07-06 |
10.09 |
10.08 |
10.09 |
10.08 |
8800.0 |
10.08 |
2020-07-02 |
10.12 |
10.1 |
10.11 |
10.1 |
16000.0 |
10.1 |
2020-07-01 |
10.1 |
10.06 |
10.06 |
10.1 |
35100.0 |
10.1 |
2020-06-30 |
10.15 |
10.04 |
10.05 |
10.04 |
332000.0 |
10.04 |
2020-06-29 |
10.06 |
10.04 |
10.04 |
10.06 |
39600.0 |
10.06 |
2020-06-26 |
10.05 |
10.05 |
10.05 |
10.05 |
10500.0 |
10.05 |
2020-06-25 |
10.07 |
10.04 |
10.04 |
10.07 |
57000.0 |
10.07 |
2020-06-24 |
10.15 |
10.02 |
10.12 |
10.04 |
53000.0 |
10.04 |
2020-06-23 |
10.15 |
10.11 |
10.15 |
10.15 |
3800.0 |
10.15 |
2020-06-22 |
10.15 |
10.08 |
10.11 |
10.14 |
6300.0 |
10.14 |
2020-06-19 |
10.16 |
10.16 |
10.16 |
10.16 |
8200.0 |
10.16 |
2020-06-18 |
10.15 |
10.02 |
10.02 |
10.15 |
23100.0 |
10.15 |
2020-06-17 |
10.06 |
10.02 |
10.05 |
10.03 |
54200.0 |
10.03 |
2020-06-16 |
10.07 |
10.02 |
10.07 |
10.03 |
12200.0 |
10.03 |
2020-06-15 |
10.05 |
10.0 |
10.0 |
10.02 |
228900.0 |
10.02 |
2020-06-12 |
10.05 |
10.0 |
10.05 |
10.02 |
37500.0 |
10.02 |
2020-06-11 |
10.08 |
10.01 |
10.08 |
10.01 |
201900.0 |
10.01 |
2020-06-10 |
10.1 |
10.04 |
10.08 |
10.07 |
74300.0 |
10.07 |
2020-06-09 |
10.05 |
10.03 |
10.04 |
10.03 |
110500.0 |
10.03 |
2020-06-08 |
10.05 |
10.02 |
10.02 |
10.03 |
263200.0 |
10.03 |
2020-06-05 |
10.06 |
10.02 |
10.05 |
10.04 |
305700.0 |
10.04 |