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
2021-02-12 51.33 51.33 51.33 51.33 0.0 51.33
2021-02-11 51.33 51.33 51.33 51.33 0.0 51.33
2021-02-10 51.35 51.32 51.34 51.33 750300.0 51.33
2021-02-09 51.33 51.05 51.05 51.31 633700.0 51.31
2021-02-08 51.25 51.0 51.0 51.25 193900.0 51.25
2021-02-05 51.25 51.12 51.15 51.19 94200.0 51.19
2021-02-04 51.29 51.1 51.21 51.18 144800.0 51.18
2021-02-03 51.2 50.96 51.13 51.19 362300.0 51.19
2021-02-02 51.45 51.12 51.18 51.2 360700.0 51.2
2021-02-01 51.55 51.05 51.55 51.15 288000.0 51.15
2021-01-29 51.24 50.95 51.05 51.05 369500.0 51.05
2021-01-28 51.14 50.8 51.14 51.06 372500.0 51.06
2021-01-27 51.18 50.38 50.38 51.0 934300.0 51.0
2021-01-26 51.19 50.8 51.16 51.12 338100.0 51.12
2021-01-25 51.15 50.05 51.1 51.12 766000.0 51.12
2021-01-22 51.2 49.91 51.1 51.16 271700.0 51.16
2021-01-21 51.25 51.18 51.18 51.18 146600.0 51.18
2021-01-20 51.24 51.12 51.12 51.19 251800.0 51.19
2021-01-19 51.19 51.09 51.18 51.14 401300.0 51.14
2021-01-15 51.21 51.14 51.14 51.14 695000.0 51.14
2021-01-14 51.22 51.11 51.11 51.14 346800.0 51.14
2021-01-13 51.27 51.14 51.18 51.15 196000.0 51.15
2021-01-12 51.22 51.15 51.16 51.16 343400.0 51.16
2021-01-11 51.18 51.14 51.15 51.15 213500.0 51.15
2021-01-08 51.21 51.1 51.2 51.16 301000.0 51.16
2021-01-07 51.23 51.15 51.15 51.21 660100.0 51.21
2021-01-06 51.26 51.15 51.15 51.24 363500.0 51.24
2021-01-05 51.23 51.12 51.21 51.15 598800.0 51.15
2021-01-04 51.29 51.13 51.14 51.15 206300.0 51.15
2020-12-31 51.2 51.1 51.13 51.13 75500.0 51.13
2020-12-30 51.3 51.1 51.13 51.12 55700.0 51.12
2020-12-29 51.19 51.09 51.19 51.11 417300.0 51.11
2020-12-28 51.47 51.06 51.19 51.17 87900.0 51.17
2020-12-24 51.22 51.02 51.21 51.09 246400.0 51.09
2020-12-23 51.1 51.02 51.09 51.05 1099300.0 51.05
2020-12-22 50.59 50.25 50.59 50.44 240000.0 50.44
2020-12-21 50.5 50.27 50.27 50.46 181600.0 50.46
2020-12-18 50.4 50.08 50.28 50.29 667000.0 50.29
2020-12-17 50.37 50.23 50.34 50.25 145300.0 50.25
2020-12-16 50.37 50.21 50.26 50.27 350900.0 50.27
2020-12-15 50.32 50.21 50.31 50.25 134700.0 50.25
2020-12-14 50.81 50.19 50.81 50.25 254800.0 50.25
2020-12-11 50.35 50.25 50.32 50.27 142100.0 50.27
2020-12-10 50.4 50.19 50.36 50.34 391800.0 50.34
2020-12-09 50.59 50.23 50.4 50.29 482200.0 50.29
2020-12-08 50.64 50.02 50.16 50.4 381800.0 50.4
2020-12-07 50.25 50.03 50.15 50.16 494800.0 50.16
2020-12-04 50.24 50.1 50.1 50.15 179300.0 50.15
2020-12-03 50.23 49.95 49.96 50.11 835700.0 50.11
2020-12-02 50.14 49.91 50.06 49.97 390300.0 49.97
2020-12-01 50.18 49.96 50.08 50.05 340300.0 50.05
2020-11-30 50.13 49.85 49.95 50.08 368800.0 50.08
2020-11-27 50.02 49.92 50.0 50.0 63100.0 50.0
2020-11-25 50.09 49.85 50.0 49.95 426800.0 49.95
2020-11-24 50.88 49.92 50.88 49.95 1375900.0 49.95
2020-11-23 50.12 49.87 50.04 49.94 445600.0 49.94
2020-11-20 50.14 49.75 50.0 50.02 671800.0 50.02
2020-11-19 50.18 49.93 50.09 50.03 334900.0 50.03
2020-11-18 50.23 49.95 50.11 50.01 497900.0 50.01
2020-11-17 50.35 49.96 50.25 50.0 592000.0 50.0
2020-11-16 50.57 50.19 50.38 50.3 975600.0 50.3
2020-11-13 50.39 50.17 50.17 50.3 269100.0 50.3
2020-11-12 50.2 49.92 50.03 50.05 319000.0 50.05
2020-11-11 50.4 49.88 50.21 50.15 685900.0 50.15
2020-11-10 50.37 50.0 50.05 50.19 323900.0 50.19
2020-11-09 50.6 49.96 50.16 50.0 613200.0 50.0
2020-11-06 50.15 49.79 49.88 49.94 374900.0 49.94
2020-11-05 50.24 49.79 49.91 49.88 324900.0 49.88
2020-11-04 50.22 49.58 50.22 49.89 599300.0 49.89
2020-11-03 50.43 50.02 50.37 50.04 207000.0 50.04
2020-11-02 50.62 49.99 50.26 50.23 291300.0 50.23
2020-10-30 50.34 49.9 49.97 50.3 310100.0 50.3
2020-10-29 50.3 49.85 50.3 50.1 352200.0 50.1
2020-10-28 50.34 49.51 49.8 50.12 573300.0 50.12
2020-10-27 50.43 50.16 50.26 50.2 497600.0 50.2
2020-10-26 50.7 50.16 50.16 50.27 599600.0 50.27
2020-10-23 50.55 50.22 50.4 50.45 215900.0 50.45
2020-10-22 50.47 50.25 50.36 50.25 121200.0 50.25
2020-10-21 50.58 50.25 50.43 50.26 231400.0 50.26
2020-10-20 50.45 50.25 50.34 50.43 412100.0 50.43
2020-10-19 50.49 50.25 50.3 50.25 168900.0 50.25
2020-10-16 50.54 50.16 50.22 50.25 880900.0 50.25
2020-10-15 50.28 50.1 50.1 50.27 417400.0 50.27
2020-10-14 50.42 50.1 50.27 50.18 162200.0 50.18
2020-10-13 50.49 50.04 50.21 50.32 746300.0 50.32
2020-10-12 50.43 50.12 50.43 50.23 391200.0 50.23
2020-10-09 50.51 50.22 50.37 50.32 456100.0 50.32
2020-10-08 50.48 50.1 50.48 50.17 323100.0 50.17
2020-10-07 50.84 50.05 50.37 50.26 1585100.0 50.26
2020-10-06 49.97 49.41 49.45 49.77 395000.0 49.77
2020-10-05 49.78 49.25 49.57 49.46 493900.0 49.46
2020-10-02 49.82 48.46 48.82 49.25 352200.0 49.25
2020-10-01 50.04 49.1 50.04 49.36 320500.0 49.36
2020-09-30 49.35 48.5 48.5 49.16 806200.0 49.16
2020-09-29 48.91 48.5 48.7 48.55 272800.0 48.55
2020-09-28 49.47 48.6 48.9 48.62 434600.0 48.62
2020-09-25 48.79 48.37 48.55 48.5 365000.0 48.5
2020-09-24 49.16 48.41 48.82 48.51 631800.0 48.51
2020-09-23 49.93 48.87 49.1 48.93 647500.0 48.93
2020-09-22 49.9 48.55 49.73 49.34 778500.0 49.34
2020-09-21 50.54 48.47 50.4 49.43 1220400.0 49.43
2020-09-18 50.91 50.32 50.79 50.51 1191200.0 50.51
2020-09-17 50.86 50.41 50.53 50.65 1805400.0 50.65
2020-09-16 50.71 50.41 50.51 50.65 1266000.0 50.65
2020-09-15 50.97 50.27 50.63 50.35 1241600.0 50.35
2020-09-14 50.82 50.49 50.6 50.63 887800.0 50.63
2020-09-11 50.48 50.25 50.32 50.33 3492600.0 50.33
2020-09-10 50.5 50.0 50.48 50.42 5595800.0 50.42
2020-09-09 40.86 39.84 40.27 40.5 142500.0 40.5
2020-09-08 40.5 38.38 38.95 39.86 286000.0 39.86
2020-09-04 40.37 38.22 40.37 39.5 217700.0 39.5
2020-09-03 40.91 38.89 40.91 39.87 212200.0 39.87
2020-09-02 41.36 39.72 39.74 41.12 173000.0 41.12
2020-09-01 39.9 39.21 39.65 39.79 161000.0 39.79
2020-08-31 40.48 39.54 40.48 39.54 164100.0 39.54
2020-08-28 40.99 40.17 40.86 40.62 82100.0 40.62
2020-08-27 40.92 40.04 40.48 40.53 125600.0 40.53
2020-08-26 41.08 39.92 40.1 40.28 235100.0 40.28
2020-08-25 40.0 39.41 39.99 39.77 120600.0 39.77
2020-08-24 39.95 38.59 39.51 39.81 142900.0 39.81
2020-08-21 39.64 38.71 39.64 39.01 185000.0 39.01
2020-08-20 40.33 39.53 39.86 39.59 155900.0 39.59
2020-08-19 41.14 40.16 40.51 40.25 149800.0 40.25
2020-08-18 40.64 39.45 40.29 40.31 164200.0 40.31
2020-08-17 40.74 39.41 40.74 40.26 185900.0 40.26
2020-08-14 40.42 39.28 39.72 40.12 119500.0 40.12
2020-08-13 40.82 39.9 40.4 40.03 130700.0 40.03
2020-08-12 41.14 40.16 40.59 40.58 131000.0 40.58
2020-08-11 40.98 39.97 40.1 40.17 176300.0 40.17
2020-08-10 41.28 39.81 40.94 39.88 146400.0 39.88
2020-08-07 40.84 39.48 39.48 40.7 179800.0 40.7
2020-08-06 40.22 39.19 39.6 39.76 147400.0 39.76
2020-08-05 40.31 38.82 39.66 39.33 188400.0 39.33
2020-08-04 40.0 38.84 39.52 39.15 196100.0 39.15
2020-08-03 41.16 38.83 40.87 39.63 247700.0 39.63
2020-07-31 43.02 37.35 39.95 40.6 1534100.0 40.6
2020-07-30 35.35 33.7 33.97 35.27 165500.0 35.27
2020-07-29 34.82 33.39 33.41 34.72 155600.0 34.72
2020-07-28 33.8 33.04 33.61 33.07 189600.0 33.07
2020-07-27 34.04 32.72 32.92 33.99 231300.0 33.99
2020-07-24 33.93 32.58 33.55 32.89 211500.0 32.89
2020-07-23 34.56 32.82 32.82 33.91 302800.0 33.91
2020-07-22 33.41 32.2 32.3 33.05 455700.0 33.05
2020-07-21 33.6 32.28 33.18 32.43 262400.0 32.43
2020-07-20 33.17 32.27 32.47 32.61 145100.0 32.61
2020-07-17 33.14 32.38 32.8 32.61 212600.0 32.61
2020-07-16 33.05 32.34 32.4 32.56 115000.0 32.56
2020-07-15 33.43 31.9 31.9 32.75 229100.0 32.75
2020-07-14 30.98 29.99 30.45 30.93 207100.0 30.93
2020-07-13 31.72 30.38 31.17 30.38 148700.0 30.38
2020-07-10 30.77 29.88 30.13 30.67 97600.0 30.67
2020-07-09 30.71 29.42 30.71 30.02 207500.0 30.02
2020-07-08 31.04 30.09 30.58 30.84 208000.0 30.84
2020-07-07 31.71 30.46 31.14 30.54 236300.0 30.54
2020-07-06 33.04 31.43 32.92 31.5 281200.0 31.5
2020-07-02 32.69 31.59 32.17 31.97 511100.0 31.97
2020-07-01 32.81 30.82 32.36 31.3 580700.0 31.3
2020-06-30 32.54 31.35 31.51 32.47 565200.0 32.47
2020-06-29 32.04 30.59 31.05 31.66 371900.0 31.66
2020-06-26 31.68 30.19 31.49 30.45 449300.0 30.45
2020-06-25 31.89 30.0 30.0 31.88 339700.0 31.88
2020-06-24 31.23 28.91 30.79 30.0 420400.0 30.0
2020-06-23 31.88 30.69 31.54 31.34 604100.0 31.34
2020-06-22 32.07 30.65 32.0 31.25 222700.0 31.25
2020-06-19 33.23 31.61 32.27 32.01 657000.0 32.01
2020-06-18 32.22 31.33 31.42 31.88 153800.0 31.88
2020-06-17 33.01 31.42 33.01 31.6 256900.0 31.6
2020-06-16 33.81 32.62 33.63 33.03 469600.0 33.03
2020-06-15 31.82 29.37 29.37 31.74 156300.0 31.74
2020-06-12 31.69 29.53 30.73 30.49 205000.0 30.49
2020-06-11 31.53 29.11 31.34 29.47 399600.0 29.47
2020-06-10 33.69 31.77 31.96 32.9 144500.0 32.9
2020-06-09 35.15 32.01 34.93 32.12 462900.0 32.12
2020-06-08 35.9 35.0 35.58 35.59 271000.0 35.59
2020-06-05 36.11 34.55 34.63 35.1 183300.0 35.1
2020-06-04 33.76 32.6 32.95 33.31 171800.0 33.31
2020-06-03 33.69 31.34 31.34 33.49 281600.0 33.49
2020-06-02 31.39 30.42 30.55 31.05 194600.0 31.05
2020-06-01 31.53 29.91 30.17 30.28 194500.0 30.28
2020-05-29 30.77 29.41 30.0 30.07 419500.0 30.07
2020-05-28 32.62 29.6 32.62 29.85 290800.0 29.85
2020-05-27 32.52 28.9 29.11 32.31 369300.0 32.31
2020-05-26 29.32 28.1 28.59 28.49 212400.0 28.49
2020-05-22 28.16 26.68 28.16 27.45 180000.0 27.45
2020-05-21 29.15 27.57 28.01 27.8 235900.0 27.8
2020-05-20 28.57 27.87 27.87 28.26 147700.0 28.26
2020-05-19 29.04 27.36 28.96 27.38 325600.0 27.38
2020-05-18 30.38 28.88 29.02 29.29 259800.0 29.29
2020-05-15 28.87 25.07 25.26 27.95 708900.0 27.95
2020-05-14 25.66 21.74 25.66 25.19 1703000.0 25.19
2020-05-13 34.41 29.87 33.49 31.76 269100.0 31.76
2020-05-12 34.39 33.4 34.36 33.68 271300.0 33.68
2020-05-11 35.14 33.19 34.42 34.34 208300.0 34.34
2020-05-08 35.05 34.08 34.89 35.02 123900.0 35.02
2020-05-07 34.18 32.88 33.35 34.1 151600.0 34.1
2020-05-06 33.32 31.72 32.45 32.69 126100.0 32.69
2020-05-05 32.88 31.89 32.63 32.34 238500.0 32.34
2020-05-04 32.26 31.11 31.97 31.9 137100.0 31.9
2020-05-01 32.75 31.61 32.53 32.54 156700.0 32.54
2020-04-30 34.69 32.76 34.58 33.0 228900.0 33.0
2020-04-29 35.56 33.9 34.25 35.19 234300.0 35.19
2020-04-28 33.17 31.99 32.47 32.9 157600.0 32.9
2020-04-27 31.76 30.67 30.92 31.68 205200.0 31.68
2020-04-24 30.77 29.91 30.28 30.5 124000.0 30.5
2020-04-23 30.93 29.71 30.54 30.13 170900.0 30.13
2020-04-22 31.0 30.09 30.93 30.25 90100.0 30.25
2020-04-21 30.9 29.52 30.2 30.14 166000.0 30.14
2020-04-20 31.64 30.4 30.84 31.13 138600.0 31.13
2020-04-17 32.09 31.03 31.03 31.41 210700.0 31.41
2020-04-16 30.5 28.83 29.54 30.02 270100.0 30.02
2020-04-15 30.65 29.57 30.65 29.79 252200.0 29.79
2020-04-14 32.66 31.6 32.31 32.06 236900.0 32.06
2020-04-13 32.32 30.61 32.32 31.32 143400.0 31.32
2020-04-09 33.88 30.89 30.91 32.71 262500.0 32.71
2020-04-08 30.04 28.42 29.28 29.95 184900.0 29.95
2020-04-07 29.8 27.72 28.01 28.46 349500.0 28.46
2020-04-06 27.47 24.01 24.01 27.2 255400.0 27.2
2020-04-03 27.11 22.71 27.11 23.13 320600.0 23.13
2020-04-02 28.18 25.87 26.47 27.02 183000.0 27.02
2020-04-01 27.38 26.59 27.09 26.76 319900.0 26.76
2020-03-31 29.23 27.67 28.2 28.4 234100.0 28.4
2020-03-30 28.7 26.63 27.18 28.25 225000.0 28.25
2020-03-27 29.22 26.58 29.07 27.11 437000.0 27.11
2020-03-26 31.3 28.89 28.89 31.04 183200.0 31.04
2020-03-25 30.39 28.26 29.65 28.54 313100.0 28.54
2020-03-24 30.79 27.22 28.96 29.57 214200.0 29.57
2020-03-23 28.36 25.96 27.51 27.79 416300.0 27.79
2020-03-20 27.37 23.81 23.81 27.31 464800.0 27.31
2020-03-19 26.09 19.48 20.78 25.07 306400.0 25.07
2020-03-18 26.09 20.02 25.61 20.83 316000.0 20.83
2020-03-17 29.27 26.91 28.06 27.4 403000.0 27.4
2020-03-16 30.26 27.2 28.73 27.46 318100.0 27.46
2020-03-13 33.31 30.24 32.88 31.48 329200.0 31.48
2020-03-12 35.5 30.99 35.5 31.0 217200.0 31.0
2020-03-11 40.57 37.51 40.25 37.76 299700.0 37.76
2020-03-10 41.58 39.92 41.57 41.33 172400.0 41.33
2020-03-09 42.16 39.93 41.41 40.6 247900.0 40.6
2020-03-06 44.17 42.42 43.16 43.9 223300.0 43.9
2020-03-05 45.58 43.68 44.62 44.43 328200.0 44.43
2020-03-04 46.41 44.64 45.6 45.69 203200.0 45.69
2020-03-03 45.92 44.12 44.6 44.82 459900.0 44.82
2020-03-02 44.82 42.9 44.42 44.62 147000.0 44.62
2020-02-28 44.11 42.53 42.53 44.11 189900.0 44.11
2020-02-27 45.81 43.78 44.9 44.06 155500.0 44.06
2020-02-26 47.3 45.62 46.72 45.88 164900.0 45.88
2020-02-25 47.99 46.3 47.95 46.52 160500.0 46.52
2020-02-24 48.23 46.54 46.7 47.74 140300.0 47.74
2020-02-21 49.86 48.29 49.6 48.69 122500.0 48.69
2020-02-20 49.91 48.65 49.41 49.6 147500.0 49.6
2020-02-19 49.66 49.05 49.47 49.66 223200.0 49.66
2020-02-18 49.67 48.6 48.64 49.22 115700.0 49.22