Email This Print This ユニット価格推移

日付フィルター:
/ / から / /

2017年08月28日 から 2017年11月21日までの価格推移
CSV又はエクセルフォーマットで価格推移をダウンロード
Date Open High Low Close VolumeAdjusted Close a
Summary
直近2週間
(08/11/2017 to 21/11/2017)
0.770 0.775 0.675 0.685 34,620,5000.685
以前の2週間
(25/10/2017 to 07/11/2017)
0.745 0.775 0.740 0.775 15,586,3000.775
以前の4週間
(26/09/2017 to 24/10/2017)
0.720 0.755 0.720 0.745 26,319,3000.745
デイリーヒストリカルデータ
21/11/2017 0.695 0.700 0.675 0.685 6,454,8000.685
20/11/2017 0.705 0.705 0.695 0.700 2,744,6000.700
17/11/2017 0.710 0.710 0.700 0.705 3,558,9000.705
16/11/2017 0.705 0.710 0.700 0.710 1,197,3000.710
15/11/2017 0.705 0.710 0.700 0.710 2,065,7000.710
14/11/2017 0.720 0.720 0.690 0.710 12,215,3000.710
13/11/2017 0.765 0.770 0.760 0.760 1,507,8000.760
10/11/2017 0.760 0.770 0.760 0.770 2,433,6000.770
09/11/2017 0.770 0.770 0.760 0.760 1,512,9000.760
08/11/2017 0.770 0.775 0.770 0.775 929,6000.775
07/11/2017 0.770 0.775 0.770 0.775 1,615,9000.775
06/11/2017 0.770 0.775 0.765 0.770 2,477,6000.770
03/11/2017 0.760 0.770 0.760 0.770 1,737,2000.770
02/11/2017 0.750 0.760 0.750 0.760 1,367,4000.760
01/11/2017 0.750 0.755 0.750 0.755 1,233,0000.755
31/10/2017 0.750 0.750 0.745 0.750 1,079,4000.750
30/10/2017 0.750 0.750 0.745 0.750 847,2000.750
27/10/2017 0.745 0.750 0.740 0.750 1,442,9000.750
26/10/2017 0.745 0.750 0.745 0.750 1,822,2000.750
25/10/2017 0.745 0.755 0.745 0.745 1,963,5000.745
24/10/2017 0.750 0.755 0.745 0.745 1,562,7000.745
23/10/2017 0.750 0.755 0.745 0.755 1,756,0000.755
20/10/2017 0.750 0.755 0.745 0.745 1,672,2000.745
19/10/2017 0.750 0.755 0.750 0.750 1,570,3000.750
17/10/2017 0.750 0.755 0.745 0.750 845,5000.750
16/10/2017 0.750 0.750 0.745 0.750 672,3000.750
13/10/2017 0.755 0.755 0.745 0.750 1,004,1000.750
12/10/2017 0.750 0.755 0.745 0.745 1,760,2000.745
11/10/2017 0.740 0.750 0.740 0.750 1,410,2000.750
10/10/2017 0.750 0.750 0.740 0.745 1,749,3000.745
09/10/2017 0.750 0.750 0.745 0.750 622,3000.750
06/10/2017 0.735 0.750 0.735 0.750 2,673,8000.750
05/10/2017 0.730 0.740 0.730 0.740 1,682,4000.740
04/10/2017 0.730 0.730 0.725 0.730 1,167,4000.730
03/10/2017 0.730 0.730 0.725 0.730 593,1000.730
02/10/2017 0.725 0.735 0.725 0.730 182,0000.730
29/09/2017 0.725 0.735 0.725 0.730 2,159,9000.730
28/09/2017 0.725 0.730 0.720 0.725 1,003,5000.725
27/09/2017 0.725 0.725 0.720 0.725 959,3000.725
26/09/2017 0.720 0.725 0.720 0.725 1,272,8000.725
25/09/2017 0.730 0.730 0.720 0.725 958,3000.725
22/09/2017 0.720 0.730 0.720 0.730 2,136,5000.730
21/09/2017 0.720 0.725 0.720 0.720 748,1000.720
20/09/2017 0.720 0.725 0.720 0.725 2,313,0000.725
19/09/2017 0.720 0.725 0.720 0.720 1,527,9000.720
18/09/2017 0.720 0.725 0.715 0.720 2,663,1000.720
15/09/2017 0.720 0.725 0.715 0.725 3,790,6000.725
14/09/2017 0.720 0.725 0.715 0.720 1,173,5000.720
13/09/2017 0.720 0.730 0.720 0.720 2,703,1000.720
12/09/2017 0.725 0.730 0.715 0.720 2,353,6000.720
11/09/2017 0.725 0.730 0.720 0.730 3,425,9000.730
08/09/2017 0.715 0.725 0.715 0.720 1,963,0000.720
07/09/2017 0.710 0.720 0.710 0.715 1,174,6000.715
06/09/2017 0.710 0.715 0.705 0.715 515,5000.715
05/09/2017 0.700 0.715 0.700 0.710 1,912,5000.710
04/09/2017 0.705 0.710 0.695 0.700 3,322,7000.700
31/08/2017 0.710 0.715 0.705 0.710 1,075,0000.710
30/08/2017 0.705 0.715 0.705 0.710 620,7000.710
29/08/2017 0.710 0.715 0.705 0.710 466,4000.710
28/08/2017 0.710 0.715 0.705 0.715 1,539,6000.715

注記:
a - 価格は常に異なる期間全体で同程度であることを確認するために、企業のイベントのために調整。これらのイベントは、

  • 特別配当
  • 現金配当
  • 減資及び現金配当
  • ボーナス・イシュー
  • ライツ・イシュー/プレフェレンシャル・オファー/オープンオファー
  • 株式分割/株式併合