Email This Print This ユニット価格推移

日付フィルター:
/ / から / /

2017年04月26日 から 2017年07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
(10/07/2017 to 21/07/2017)
0.710 0.735 0.705 0.720 11,941,2000.720
以前の2週間
(23/06/2017 to 07/07/2017)
0.695 0.720 0.695 0.715 14,700,6000.715
以前の4週間
(26/05/2017 to 22/06/2017)
0.755 0.755 0.670 0.695 58,128,9000.695
デイリーヒストリカルデータ
21/07/2017 0.720 0.725 0.715 0.720 1,150,1000.720
20/07/2017 0.725 0.735 0.720 0.720 1,427,6000.720
19/07/2017 0.720 0.735 0.720 0.730 2,201,1000.730
18/07/2017 0.720 0.725 0.720 0.725 269,8000.725
17/07/2017 0.720 0.725 0.720 0.720 119,6000.720
14/07/2017 0.720 0.725 0.715 0.725 601,7000.725
13/07/2017 0.720 0.725 0.715 0.720 871,2000.720
12/07/2017 0.710 0.725 0.710 0.720 2,763,3000.720
11/07/2017 0.710 0.715 0.705 0.710 779,7000.710
10/07/2017 0.710 0.715 0.710 0.715 1,757,1000.715
07/07/2017 0.710 0.715 0.705 0.715 924,8000.715
06/07/2017 0.705 0.715 0.705 0.710 1,312,3000.710
05/07/2017 0.710 0.715 0.705 0.705 1,513,7000.705
04/07/2017 0.710 0.715 0.710 0.710 429,3000.710
03/07/2017 0.710 0.715 0.710 0.710 800,8000.710
30/06/2017 0.715 0.720 0.710 0.715 1,556,7000.715
29/06/2017 0.705 0.720 0.705 0.715 3,225,5000.715
28/06/2017 0.700 0.705 0.700 0.705 999,6000.705
27/06/2017 0.695 0.705 0.695 0.705 1,900,1000.705
23/06/2017 0.695 0.700 0.695 0.695 2,037,8000.695
22/06/2017 0.695 0.700 0.690 0.695 1,328,4000.695
21/06/2017 0.690 0.700 0.690 0.695 1,922,9000.695
20/06/2017 0.680 0.695 0.680 0.695 1,930,0000.695
19/06/2017 0.675 0.685 0.670 0.685 3,821,8000.685
16/06/2017 0.690 0.695 0.670 0.670 7,091,6000.670
15/06/2017 0.685 0.700 0.685 0.695 1,983,8000.695
14/06/2017 0.690 0.695 0.685 0.690 4,614,6000.690
13/06/2017 0.695 0.695 0.685 0.695 2,529,8000.695
12/06/2017 0.705 0.710 0.695 0.695 2,521,0000.695
09/06/2017 0.705 0.710 0.705 0.705 1,947,8000.705
08/06/2017 0.740 0.740 0.730 0.740 4,874,6000.740
07/06/2017 0.740 0.750 0.740 0.740 3,760,7000.740
06/06/2017 0.740 0.745 0.740 0.745 1,811,4000.745
05/06/2017 0.740 0.745 0.735 0.745 1,927,4000.745
02/06/2017 0.740 0.745 0.735 0.740 2,242,7000.740
01/06/2017 0.735 0.745 0.735 0.740 2,319,5000.740
31/05/2017 0.730 0.740 0.730 0.735 2,320,5000.735
30/05/2017 0.745 0.745 0.730 0.730 3,222,6000.730
29/05/2017 0.745 0.750 0.740 0.745 1,061,8000.745
26/05/2017 0.755 0.755 0.730 0.745 4,896,0000.745
25/05/2017 0.770 0.780 0.770 0.780 2,391,9000.780
24/05/2017 0.770 0.775 0.765 0.775 1,623,6000.775
23/05/2017 0.765 0.775 0.760 0.770 2,690,9000.770
22/05/2017 0.765 0.770 0.760 0.765 1,515,9000.765
19/05/2017 0.760 0.765 0.760 0.765 1,570,0000.765
18/05/2017 0.755 0.765 0.755 0.765 1,424,5000.765
17/05/2017 0.760 0.765 0.755 0.760 1,948,4000.760
16/05/2017 0.760 0.765 0.760 0.765 651,5000.765
15/05/2017 0.760 0.765 0.760 0.765 928,3000.765
12/05/2017 0.770 0.770 0.760 0.765 1,277,6000.765
11/05/2017 0.765 0.775 0.765 0.770 2,622,3000.770
09/05/2017 0.765 0.770 0.765 0.765 982,1000.765
08/05/2017 0.770 0.770 0.765 0.765 793,1000.765
05/05/2017 0.775 0.775 0.765 0.770 1,263,8000.770
04/05/2017 0.755 0.780 0.755 0.775 2,421,9000.775
03/05/2017 0.755 0.755 0.750 0.750 462,6000.750
02/05/2017 0.740 0.755 0.735 0.755 2,764,2000.755
28/04/2017 0.740 0.745 0.735 0.745 1,308,6000.745
27/04/2017 0.745 0.745 0.735 0.745 1,396,4000.745
26/04/2017 0.730 0.740 0.730 0.735 1,392,1000.735

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