Email This Print This ユニット価格推移

日付フィルター:
/ / から / /

2017年11月29日 から 2018年02月23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
(09/02/2018 to 23/02/2018)
0.670 0.670 0.625 0.640 10,271,1000.640
以前の2週間
(26/01/2018 to 08/02/2018)
0.700 0.700 0.670 0.675 7,146,2000.675
以前の4週間
(28/12/2017 to 25/01/2018)
0.680 0.710 0.680 0.700 16,714,9000.700
デイリーヒストリカルデータ
23/02/2018 0.640 0.645 0.640 0.640 294,9000.640
22/02/2018 0.645 0.645 0.640 0.640 196,9000.640
21/02/2018 0.645 0.650 0.640 0.640 759,6000.640
20/02/2018 0.645 0.650 0.635 0.650 1,046,4000.650
19/02/2018 0.645 0.650 0.640 0.645 445,1000.645
15/02/2018 0.640 0.645 0.625 0.645 1,362,8000.645
14/02/2018 0.665 0.670 0.640 0.640 3,910,2000.640
13/02/2018 0.670 0.670 0.660 0.665 529,4000.665
12/02/2018 0.665 0.670 0.665 0.670 561,7000.670
09/02/2018 0.670 0.670 0.660 0.665 1,164,1000.665
08/02/2018 0.685 0.685 0.670 0.675 1,089,0000.675
07/02/2018 0.675 0.690 0.675 0.690 828,5000.690
06/02/2018 0.690 0.690 0.670 0.680 1,773,5000.680
05/02/2018 0.695 0.695 0.685 0.695 1,123,5000.695
02/02/2018 0.695 0.700 0.695 0.700 383,2000.700
01/02/2018 0.695 0.700 0.695 0.700 369,7000.700
31/01/2018 0.695 0.700 0.690 0.695 421,1000.695
30/01/2018 0.700 0.700 0.690 0.700 503,2000.700
29/01/2018 0.700 0.700 0.695 0.695 316,9000.695
26/01/2018 0.700 0.700 0.695 0.700 337,6000.700
25/01/2018 0.700 0.705 0.700 0.700 1,007,3000.700
24/01/2018 0.705 0.705 0.700 0.705 409,6000.705
23/01/2018 0.705 0.710 0.705 0.710 243,7000.710
22/01/2018 0.710 0.710 0.705 0.710 868,1000.710
19/01/2018 0.705 0.710 0.705 0.710 454,0000.710
18/01/2018 0.705 0.710 0.705 0.705 316,8000.705
17/01/2018 0.705 0.710 0.705 0.710 348,6000.710
16/01/2018 0.705 0.710 0.700 0.705 2,139,1000.705
15/01/2018 0.700 0.705 0.700 0.705 1,106,2000.705
12/01/2018 0.690 0.700 0.690 0.700 2,064,4000.700
11/01/2018 0.685 0.690 0.685 0.685 632,0000.685
10/01/2018 0.690 0.690 0.685 0.690 833,5000.690
09/01/2018 0.685 0.690 0.680 0.685 1,151,4000.685
08/01/2018 0.685 0.690 0.680 0.685 1,051,8000.685
05/01/2018 0.685 0.690 0.685 0.690 328,8000.690
04/01/2018 0.690 0.690 0.680 0.690 1,334,9000.690
03/01/2018 0.685 0.690 0.680 0.685 524,1000.685
02/01/2018 0.680 0.685 0.680 0.685 177,3000.685
29/12/2017 0.685 0.685 0.680 0.685 1,098,8000.685
28/12/2017 0.680 0.685 0.680 0.680 624,5000.680
27/12/2017 0.675 0.680 0.670 0.680 690,8000.680
26/12/2017 0.670 0.675 0.670 0.675 656,4000.675
22/12/2017 0.670 0.675 0.665 0.675 1,148,4000.675
21/12/2017 0.670 0.675 0.665 0.670 1,383,3000.670
20/12/2017 0.670 0.675 0.670 0.675 1,114,8000.675
19/12/2017 0.675 0.675 0.670 0.675 1,292,4000.675
18/12/2017 0.680 0.685 0.670 0.670 3,001,5000.670
15/12/2017 0.690 0.690 0.680 0.680 975,5000.680
14/12/2017 0.685 0.690 0.680 0.685 444,3000.685
13/12/2017 0.685 0.690 0.680 0.685 1,001,2000.685
12/12/2017 0.685 0.690 0.685 0.690 510,5000.690
11/12/2017 0.690 0.690 0.680 0.685 3,028,1000.685
08/12/2017 0.690 0.690 0.685 0.690 1,200,7000.690
07/12/2017 0.685 0.690 0.685 0.685 698,4000.685
06/12/2017 0.690 0.690 0.685 0.690 1,013,7000.690
05/12/2017 0.690 0.695 0.685 0.685 773,3000.685
04/12/2017 0.675 0.695 0.670 0.690 3,106,1000.690
01/12/2017 0.695 0.700 0.685 0.685 2,786,1260.685
30/11/2017 0.695 0.700 0.690 0.690 2,312,5000.690
29/11/2017 0.695 0.700 0.695 0.700 831,3000.700

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