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 11.21 11.2 11.2 11.21 2573.0 11.21
2021-02-12 11.25 11.25 11.25 11.25 0.0 11.25
2021-02-11 11.25 11.25 11.25 11.25 0.0 11.25
2021-02-10 11.4 11.0 11.1 11.25 96247.0 11.25
2021-02-09 11.1 10.98 11.06 11.1 16226.0 11.1
2021-02-08 11.03 11.03 11.03 11.03 0.0 11.03
2021-02-05 11.03 11.03 11.03 11.03 179.0 11.03
2021-02-04 10.81 10.81 10.81 10.81 450.0 10.81
2021-02-03 10.91 10.91 10.91 10.91 0.0 10.91
2021-02-02 11.08 10.86 10.92 10.91 4900.0 10.91
2021-02-01 11.13 11.13 11.13 11.13 200.0 11.13
2021-01-29 11.39 10.8 11.22 10.85 1757.0 10.85
2021-01-28 11.49 11.49 11.49 11.49 146.0 11.49
2021-01-27 11.05 11.0 11.0 11.0 2820.0 11.0
2021-01-26 11.55 11.05 11.33 11.05 3784.0 11.05
2021-01-25 11.29 11.29 11.29 11.29 319.0 11.29
2021-01-22 11.12 10.7 10.7 11.1 3036.0 11.1
2021-01-21 11.22 11.22 11.22 11.22 0.0 11.22
2021-01-20 11.22 11.22 11.22 11.22 190.0 11.22
2021-01-19 11.49 10.95 10.96 11.49 5338.0 11.49
2021-01-15 10.92 10.92 10.92 10.92 500.0 10.92
2021-01-14 10.89 10.71 10.71 10.89 2904.0 10.89
2021-01-13 10.99 10.54 10.63 10.97 33484.0 10.97
2021-01-12 10.8 10.52 10.8 10.64 6823.0 10.64
2021-01-11 10.69 10.49 10.58 10.55 22184.0 10.55
2021-01-08 10.67 10.5 10.53 10.66 8582.0 10.66
2021-01-07 10.7 10.49 10.54 10.7 7700.0 10.7
2021-01-06 10.7 10.44 10.47 10.7 17508.0 10.7
2021-01-05 10.61 10.41 10.53 10.61 16449.0 10.61
2021-01-04 10.6 10.5 10.56 10.55 21703.0 10.55
2020-12-31 10.57 10.44 10.52 10.44 38192.0 10.44
2020-12-30 10.51 10.44 10.48 10.51 8034.0 10.51
2020-12-29 10.56 10.43 10.54 10.56 19230.0 10.56
2020-12-28 10.56 10.4 10.48 10.45 17474.0 10.45
2020-12-24 10.81 10.48 10.75 10.48 10886.0 10.48
2020-12-23 10.55 10.4 10.48 10.55 27066.0 10.55
2020-12-22 10.72 10.43 10.51 10.61 5300.0 10.61
2020-12-21 10.77 10.45 10.48 10.66 11775.0 10.66
2020-12-18 10.64 10.45 10.45 10.6 10200.0 10.6
2020-12-17 10.65 10.44 10.48 10.59 14400.0 10.59
2020-12-16 10.72 10.43 10.47 10.55 10800.0 10.55
2020-12-15 10.77 10.38 10.38 10.48 34121.0 10.48
2020-12-14 10.49 10.39 10.41 10.4 13412.0 10.4
2020-12-11 10.47 10.33 10.39 10.47 12858.0 10.47
2020-12-10 10.81 10.26 10.29 10.63 6103.0 10.63
2020-12-09 10.68 10.25 10.35 10.29 19182.0 10.29
2020-12-08 10.48 10.25 10.39 10.35 6980.0 10.35
2020-12-07 10.5 10.22 10.29 10.25 13181.0 10.25
2020-12-04 10.41 10.32 10.41 10.4 1600.0 10.4
2020-12-03 10.5 10.22 10.22 10.3 12312.0 10.3
2020-12-02 10.39 10.2 10.2 10.39 9524.0 10.39
2020-12-01 10.43 10.2 10.23 10.36 11055.0 10.36
2020-11-30 10.35 10.22 10.22 10.35 1700.0 10.35
2020-11-27 10.39 10.19 10.2 10.33 11000.0 10.33
2020-11-25 10.34 10.15 10.34 10.29 14800.0 10.29
2020-11-24 10.5 10.06 10.18 10.5 17150.0 10.5
2020-11-23 10.5 10.12 10.14 10.24 10673.0 10.24
2020-11-20 10.3 10.09 10.09 10.3 3479.0 10.3
2020-11-19 10.6 10.1 10.6 10.26 3744.0 10.26
2020-11-18 10.73 10.1 10.73 10.17 4500.0 10.17
2020-11-17 10.32 10.07 10.32 10.12 4386.0 10.12
2020-11-16 10.31 10.04 10.07 10.31 10400.0 10.31
2020-11-13 10.32 10.1 10.11 10.25 6160.0 10.25
2020-11-12 10.51 10.04 10.04 10.51 1196.0 10.51
2020-11-11 10.07 10.07 10.07 10.07 0.0 10.07
2020-11-10 10.07 10.07 10.07 10.07 298.0 10.07
2020-11-09 10.13 10.13 10.13 10.13 0.0 10.13
2020-11-06 10.13 10.13 10.13 10.13 0.0 10.13
2020-11-05 10.13 10.13 10.13 10.13 0.0 10.13
2020-11-04 10.13 10.13 10.13 10.13 300.0 10.13
2020-11-03 10.16 10.16 10.16 10.16 0.0 10.16
2020-11-02 10.16 10.16 10.16 10.16 0.0 10.16
2020-10-30 10.16 10.16 10.16 10.16 0.0 10.16
2020-10-29 10.16 10.16 10.16 10.16 0.0 10.16
2020-10-28 10.16 10.16 10.16 10.16 0.0 10.16
2020-10-27 10.16 10.16 10.16 10.16 0.0 10.16
2020-10-26 10.16 10.16 10.16 10.16 0.0 10.16
2020-10-23 10.16 10.16 10.16 10.16 0.0 10.16
2020-10-22 10.16 10.16 10.16 10.16 0.0 10.16
2020-10-21 10.16 10.16 10.16 10.16 0.0 10.16
2020-10-20 10.16 10.16 10.16 10.16 0.0 10.16
2020-10-19 10.16 10.02 10.04 10.16 4445.0 10.16
2020-10-16 10.14 10.14 10.14 10.14 0.0 10.14
2020-10-15 10.14 10.06 10.07 10.14 2676.0 10.14
2020-10-14 10.12 10.12 10.12 10.12 0.0 10.12
2020-10-13 10.12 10.12 10.12 10.12 0.0 10.12
2020-10-12 10.21 10.11 10.18 10.12 3400.0 10.12
2020-10-09 10.16 10.16 10.16 10.16 0.0 10.16
2020-10-08 10.16 10.16 10.16 10.16 312.0 10.16
2020-10-07 10.23 10.13 10.13 10.2 2900.0 10.2
2020-10-06 10.11 10.04 10.07 10.04 4454.0 10.04
2020-10-05 10.04 10.04 10.04 10.04 6700.0 10.04
2020-10-02 10.16 10.06 10.16 10.07 3412.0 10.07
2020-10-01 10.1 9.97 10.05 10.03 11908.0 10.03
2020-09-30 10.04 10.04 10.04 10.04 0.0 10.04
2020-09-29 10.04 10.04 10.04 10.04 0.0 10.04
2020-09-28 10.26 10.04 10.05 10.04 9900.0 10.04
2020-09-25 10.08 10.06 10.06 10.08 2737.0 10.08
2020-09-24 10.06 10.02 10.04 10.05 14616.0 10.05
2020-09-23 10.05 10.05 10.05 10.05 0.0 10.05
2020-09-22 10.05 10.05 10.05 10.05 1703.0 10.05
2020-09-21 10.07 10.04 10.06 10.04 1298.0 10.04
2020-09-17 10.06 10.04 10.04 10.04 8598.0 10.04
2020-09-16 10.21 10.03 10.04 10.03 4102.0 10.03
2020-09-15 10.03 10.03 10.03 10.03 11000.0 10.03
2020-09-14 10.06 10.03 10.03 10.06 2775.0 10.06
2020-09-11 10.03 10.03 10.03 10.03 0.0 10.03
2020-09-10 10.03 10.03 10.03 10.03 5051.0 10.03
2020-09-09 10.05 10.05 10.05 10.05 0.0 10.05
2020-09-08 10.05 10.05 10.05 10.05 0.0 10.05
2020-09-04 10.05 10.05 10.05 10.05 0.0 10.05
2020-09-03 10.05 10.05 10.05 10.05 190.0 10.05
2020-09-02 10.04 10.04 10.04 10.04 2400.0 10.04
2020-09-01 10.03 10.03 10.03 10.03 2700.0 10.03
2020-08-31 10.03 10.03 10.03 10.03 848.0 10.03
2020-08-28 10.06 10.06 10.06 10.06 0.0 10.06
2020-08-27 10.06 10.06 10.06 10.06 200.0 10.06
2020-08-26 10.02 10.02 10.02 10.02 0.0 10.02
2020-08-25 10.02 10.01 10.01 10.02 11548.0 10.02
2020-08-24 10.02 10.02 10.02 10.02 0.0 10.02
2020-08-21 10.02 10.0 10.0 10.02 1343.0 10.02
2020-08-20 9.98 9.98 9.98 9.98 0.0 9.98
2020-08-19 9.98 9.98 9.98 9.98 500.0 9.98
2020-08-18 10.01 10.01 10.01 10.01 0.0 10.01
2020-08-17 10.01 10.0 10.01 10.01 1200.0 10.01
2020-08-14 9.98 9.98 9.98 9.98 201.0 9.98
2020-08-13 10.03 9.98 9.98 10.03 301.0 10.03
2020-08-12 10.03 10.03 10.03 10.03 0.0 10.03
2020-08-11 10.03 10.03 10.03 10.03 0.0 10.03
2020-08-10 10.06 10.03 10.06 10.03 904.0 10.03
2020-08-07 10.05 10.05 10.05 10.05 0.0 10.05
2020-08-06 10.05 10.05 10.05 10.05 0.0 10.05
2020-08-05 10.05 10.0 10.0 10.05 3300.0 10.05
2020-08-04 10.0 9.97 10.0 9.97 5704.0 9.97
2020-08-03 10.0 10.0 10.0 10.0 3199.0 10.0
2020-07-31 9.97 9.97 9.97 9.97 3101.0 9.97
2020-07-30 10.01 9.97 10.0 9.97 7399.0 9.97
2020-07-29 10.05 10.0 10.0 10.05 900.0 10.05
2020-07-28 10.05 10.03 10.03 10.05 3878.0 10.05
2020-07-27 10.05 10.05 10.05 10.05 2024.0 10.05
2020-07-24 10.0 10.0 10.0 10.0 524.0 10.0
2020-07-23 10.1 10.03 10.1 10.03 21027.0 10.03
2020-07-22 10.09 10.09 10.09 10.09 231.0 10.09
2020-07-21 10.09 10.09 10.09 10.09 240.0 10.09
2020-07-20 10.05 10.02 10.05 10.04 2156.0 10.04
2020-07-17 10.14 10.05 10.14 10.05 20672.0 10.05
2020-07-16 10.05 10.05 10.05 10.05 2082.0 10.05
2020-07-15 10.07 9.97 10.07 9.97 7318.0 9.97
2020-07-14 10.08 10.05 10.05 10.07 7377.0 10.07
2020-07-13 10.11 10.03 10.03 10.09 11202.0 10.09
2020-07-10 10.05 10.01 10.04 10.05 16385.0 10.05
2020-07-09 9.98 9.98 9.98 9.98 0.0 9.98
2020-07-08 10.01 9.98 10.0 9.98 7900.0 9.98
2020-07-07 10.03 10.03 10.03 10.03 15700.0 10.03
2020-07-06 10.07 10.0 10.04 10.03 18377.0 10.03
2020-07-02 10.1 10.08 10.1 10.1 1501.0 10.1
2020-07-01 10.05 10.05 10.05 10.05 0.0 10.05
2020-06-30 10.06 10.01 10.06 10.05 611.0 10.05
2020-06-29 10.0 10.0 10.0 10.0 0.0 10.0
2020-06-26 10.03 10.0 10.03 10.0 8893.0 10.0
2020-06-25 10.04 10.0 10.04 10.0 11091.0 10.0
2020-06-24 10.07 10.0 10.01 10.07 36216.0 10.07
2020-06-23 9.88 9.88 9.88 9.88 0.0 9.88
2020-06-22 9.88 9.88 9.88 9.88 0.0 9.88
2020-06-19 9.88 9.88 9.88 9.88 0.0 9.88
2020-06-18 9.92 9.86 9.86 9.88 15671.0 9.88
2020-06-17 9.77 9.77 9.77 9.77 263.0 9.77
2020-06-16 9.9 9.86 9.9 9.86 609.0 9.86
2020-06-15 9.86 9.77 9.77 9.86 4603.0 9.86
2020-06-12 9.81 9.81 9.81 9.81 0.0 9.81
2020-06-11 9.81 9.81 9.81 9.81 0.0 9.81
2020-06-10 9.81 9.8 9.8 9.81 2572.0 9.81
2020-06-09 9.86 9.79 9.79 9.86 7142.0 9.86
2020-06-08 9.83 9.77 9.77 9.82 5822.0 9.82
2020-06-05 9.84 9.78 9.82 9.8 23743.0 9.8
2020-06-04 9.82 9.78 9.78 9.82 7053.0 9.82
2020-06-03 9.85 9.76 9.8 9.85 64035.0 9.85
2020-06-02 9.84 9.75 9.84 9.8 8976.0 9.8
2020-06-01 9.76 9.73 9.76 9.74 6276.0 9.74
2020-05-29 9.75 9.75 9.75 9.75 13433.0 9.75
2020-05-28 9.75 9.73 9.75 9.75 17382.0 9.75
2020-05-27 9.75 9.75 9.75 9.75 25675.0 9.75
2020-05-26 9.78 9.74 9.75 9.75 15965.0 9.75
2020-05-22 9.75 9.65 9.72 9.75 24313.0 9.75
2020-05-21 9.75 9.7 9.75 9.7 41001.0 9.7
2020-05-20 9.75 9.75 9.75 9.75 0.0 9.75
2020-05-19 9.76 9.75 9.76 9.75 2013.0 9.75
2020-05-18 9.85 9.85 9.85 9.85 377.0 9.85
2020-05-15 9.82 9.81 9.82 9.82 1944.0 9.82
2020-05-14 9.84 9.84 9.84 9.84 1505.0 9.84
2020-05-13 9.85 9.85 9.85 9.85 0.0 9.85
2020-05-12 9.85 9.8 9.8 9.85 151005.0 9.85
2020-05-11 9.85 9.85 9.85 9.85 0.0 9.85
2020-05-08 9.85 9.85 9.85 9.85 653.0 9.85
2020-05-07 9.85 9.85 9.85 9.85 0.0 9.85
2020-05-06 9.85 9.85 9.85 9.85 592.0 9.85
2020-05-05 9.9 9.9 9.9 9.9 0.0 9.9
2020-05-04 9.9 9.9 9.9 9.9 0.0 9.9
2020-05-01 9.9 9.9 9.9 9.9 0.0 9.9
2020-04-30 9.9 9.9 9.9 9.9 500.0 9.9
2020-04-29 9.8 9.8 9.8 9.8 0.0 9.8
2020-04-28 9.8 9.8 9.8 9.8 0.0 9.8
2020-04-27 9.8 9.8 9.8 9.8 246.0 9.8
2020-04-24 9.9 9.89 9.9 9.89 2702.0 9.89
2020-04-23 9.8 9.8 9.8 9.8 1109.0 9.8
2020-04-22 9.89 9.8 9.8 9.89 25512.0 9.89
2020-04-21 9.83 9.7 9.7 9.83 16628.0 9.83
2020-04-20 9.82 9.74 9.74 9.82 23318.0 9.82
2020-04-17 9.77 9.74 9.74 9.77 23714.0 9.77
2020-04-16 9.72 9.72 9.72 9.72 1000.0 9.72
2020-04-15 9.75 9.75 9.75 9.75 0.0 9.75
2020-04-14 9.76 9.75 9.76 9.75 1504.0 9.75
2020-04-13 9.75 9.75 9.75 9.75 528.0 9.75
2020-04-09 9.7 9.7 9.7 9.7 5000.0 9.7
2020-04-08 9.7 9.7 9.7 9.7 1100.0 9.7
2020-04-07 9.75 9.71 9.75 9.71 20300.0 9.71
2020-04-06 9.72 9.7 9.7 9.72 1260.0 9.72
2020-04-03 9.5 9.5 9.5 9.5 500.0 9.5
2020-04-02 9.5 9.5 9.5 9.5 0.0 9.5
2020-04-01 9.5 9.5 9.5 9.5 0.0 9.5
2020-03-31 9.5 9.5 9.5 9.5 0.0 9.5
2020-03-30 9.5 9.5 9.5 9.5 0.0 9.5
2020-03-27 9.5 9.5 9.5 9.5 0.0 9.5
2020-03-26 9.51 9.5 9.5 9.5 4663.0 9.5
2020-03-25 9.45 9.45 9.45 9.45 0.0 9.45
2020-03-24 9.81 9.45 9.81 9.45 292939.0 9.45
2020-03-23 9.56 9.55 9.56 9.55 200000.0 9.55
2020-03-20 9.56 9.25 9.51 9.56 10915.0 9.56
2020-03-19 9.77 9.77 9.77 9.77 1052.0 9.77
2020-03-18 9.64 9.6 9.6 9.61 1491.0 9.61
2020-03-17 9.75 9.59 9.75 9.59 62568.0 9.59
2020-03-16 9.85 9.8 9.85 9.8 2500.0 9.8
2020-03-13 9.9 9.8 9.9 9.89 50700.0 9.89
2020-03-12 9.98 9.92 9.94 9.97 101081.0 9.97
2020-03-11 10.0 10.0 10.0 10.0 0.0 10.0
2020-03-10 10.0 9.99 9.99 10.0 2500.0 10.0
2020-03-09 9.96 9.96 9.96 9.96 0.0 9.96
2020-03-06 9.96 9.92 9.95 9.96 5770.0 9.96
2020-03-05 10.02 9.95 10.02 9.95 228717.0 9.95
2020-03-04 10.0 9.97 10.0 9.97 11797.0 9.97
2020-03-03 9.97 9.97 9.97 9.97 1900.0 9.97
2020-03-02 9.98 9.98 9.98 9.98 0.0 9.98
2020-02-28 10.0 9.96 10.0 9.98 40036.0 9.98
2020-02-27 9.99 9.99 9.99 9.99 13136.0 9.99
2020-02-26 9.99 9.99 9.99 9.99 1000.0 9.99
2020-02-25 10.0 10.0 10.0 10.0 35581.0 10.0
2020-02-24 10.02 10.0 10.02 10.0 31064.0 10.0
2020-02-21 10.02 10.0 10.0 10.01 16702.0 10.01
2020-02-20 10.01 10.0 10.01 10.01 28412.0 10.01
2020-02-19 10.0 9.99 10.0 10.0 10181.0 10.0
2020-02-18 10.01 9.95 9.95 10.0 20089.0 10.0