バクスター・インターナショナル (BAX)

BAX
🏛️ アメリカ →
23.36
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 38.72 38.99 38.60 38.66 2.5M
2023-12-28 38.64 38.97 38.41 38.80 2.4M
2023-12-27 38.34 38.76 38.29 38.66 2.9M
2023-12-26 38.27 38.83 38.20 38.58 2.4M
2023-12-22 39.15 39.46 38.30 38.38 4.4M
2023-12-21 38.71 39.01 38.13 38.91 5.0M
2023-12-20 38.71 38.88 38.49 38.60 4.7M
2023-12-19 38.45 38.72 38.29 38.69 2.2M
2023-12-18 38.85 38.85 38.32 38.33 2.7M
2023-12-15 38.75 39.17 38.51 38.70 7.0M
2023-12-14 38.27 39.21 38.14 38.95 6.3M
2023-12-13 36.57 37.67 36.41 37.63 3.9M
2023-12-12 36.61 36.79 35.96 36.69 3.8M
2023-12-11 36.20 36.49 36.08 36.42 3.5M
2023-12-08 36.63 36.67 36.08 36.15 3.1M
2023-12-07 36.07 36.58 35.91 36.53 4.0M
2023-12-06 35.85 36.13 35.62 35.93 3.3M
2023-12-05 36.69 36.80 35.72 35.80 3.0M
2023-12-04 36.27 37.18 36.17 36.89 3.9M
2023-12-01 36.10 36.67 35.95 36.55 4.2M
2023-11-30 36.17 36.40 35.91 36.08 5.3M
2023-11-29 36.35 36.83 36.27 36.40 2.9M
2023-11-28 36.34 36.56 36.12 36.34 2.6M
2023-11-27 35.93 36.50 35.91 36.42 3.5M
2023-11-24 35.82 36.24 35.82 36.02 1.3M
2023-11-22 35.95 35.98 35.73 35.87 2.4M
2023-11-21 35.76 35.83 35.55 35.70 2.7M
2023-11-20 35.50 35.87 35.21 35.62 3.7M
2023-11-17 35.66 35.74 35.27 35.46 4.4M
2023-11-16 35.29 35.55 35.02 35.45 5.4M
2023-11-15 34.34 35.33 34.28 35.31 5.8M
2023-11-14 34.00 34.73 34.00 34.35 4.2M
2023-11-13 33.27 34.13 33.01 33.71 9.1M
2023-11-10 33.00 33.00 32.52 32.82 4.8M
2023-11-09 33.95 34.08 32.81 32.83 4.9M
2023-11-08 34.46 34.46 33.83 34.05 3.9M
2023-11-07 34.45 34.58 34.16 34.21 4.7M
2023-11-06 34.06 34.60 33.84 34.49 4.2M
2023-11-03 35.09 35.29 33.50 33.96 6.5M
2023-11-02 32.88 34.54 32.28 34.25 8.5M
2023-11-01 32.45 32.85 32.22 32.79 5.3M
2023-10-31 32.07 32.49 32.06 32.43 5.7M
2023-10-30 32.45 32.56 31.75 32.04 4.7M
2023-10-27 32.68 32.77 32.06 32.16 4.6M
2023-10-26 32.00 32.67 31.89 32.45 5.1M
2023-10-25 32.39 32.42 31.88 32.16 4.2M
2023-10-24 32.92 33.21 32.49 32.57 4.2M
2023-10-23 32.50 32.99 32.50 32.85 4.3M
2023-10-20 32.58 33.14 32.55 32.69 5.8M
2023-10-19 32.03 33.24 31.70 32.61 6.0M
2023-10-18 31.81 32.43 31.66 32.06 7.6M
2023-10-17 31.64 32.58 31.32 31.84 6.3M
2023-10-16 31.84 32.35 31.01 31.98 8.6M
2023-10-13 31.55 32.19 31.47 31.84 6.3M
2023-10-12 33.00 33.32 31.63 31.71 18.4M
2023-10-11 35.80 36.28 32.30 32.74 19.7M
2023-10-10 36.70 37.36 36.36 37.32 5.5M
2023-10-09 36.37 36.52 36.01 36.49 6.2M
2023-10-06 36.76 37.04 36.58 36.62 6.8M
2023-10-05 36.98 37.20 36.79 37.02 5.6M
2023-10-04 36.89 37.04 36.66 36.96 3.7M
2023-10-03 37.21 37.39 36.66 36.78 5.7M
2023-10-02 37.45 37.70 37.23 37.35 4.0M
2023-09-29 37.79 37.93 37.35 37.74 3.6M
2023-09-28 37.51 37.79 37.38 37.54 4.1M
2023-09-27 37.40 37.64 37.05 37.33 3.6M
2023-09-26 37.34 37.49 37.20 37.32 4.2M
2023-09-25 37.60 37.69 37.37 37.50 2.9M
2023-09-22 38.01 38.13 37.43 37.70 4.4M
2023-09-21 38.25 38.45 37.98 38.11 4.0M
2023-09-20 39.24 39.27 38.30 38.47 3.1M
2023-09-19 38.61 38.98 38.46 38.96 3.7M
2023-09-18 39.03 39.14 38.57 38.73 3.3M
2023-09-15 39.32 39.61 38.99 39.08 6.6M
2023-09-14 39.30 39.40 38.80 39.15 3.2M
2023-09-13 38.23 39.13 38.23 39.11 3.5M
2023-09-12 38.94 38.99 38.22 38.33 2.1M
2023-09-11 38.93 39.14 38.57 38.70 2.8M
2023-09-08 38.97 38.99 38.26 38.67 2.5M
2023-09-07 39.66 39.92 38.80 38.97 6.0M
2023-09-06 38.84 39.80 37.99 39.64 7.2M
2023-09-05 40.44 40.44 38.63 38.99 5.0M
2023-09-01 40.88 41.05 40.50 40.60 2.5M
2023-08-31 41.82 41.82 40.58 40.60 3.7M
2023-08-30 42.40 42.61 41.90 41.97 2.1M
2023-08-29 41.85 42.44 41.64 42.33 2.3M
2023-08-28 41.85 42.35 41.39 41.65 2.5M
2023-08-25 41.49 41.80 41.20 41.53 3.9M
2023-08-24 41.34 41.89 40.93 41.46 2.2M
2023-08-23 41.89 42.25 41.26 41.41 3.2M
2023-08-22 41.90 42.00 40.65 41.61 3.6M
2023-08-21 42.06 42.22 41.72 42.03 3.1M
2023-08-18 41.54 42.02 41.52 41.79 4.0M
2023-08-17 42.09 42.27 41.50 41.75 3.3M
2023-08-16 42.18 42.49 42.04 42.08 2.9M
2023-08-15 42.60 42.66 42.15 42.35 2.8M
2023-08-14 43.25 43.35 42.77 42.81 2.7M
2023-08-11 42.84 43.36 42.68 43.24 2.6M
2023-08-10 42.96 43.44 42.84 42.99 3.1M
2023-08-09 42.82 43.29 42.68 42.98 4.1M
2023-08-08 43.25 43.37 42.28 42.77 3.5M
2023-08-07 43.83 44.31 43.44 43.54 3.1M
2023-08-04 43.90 44.62 43.76 43.92 4.1M
2023-08-03 43.70 44.00 43.56 43.94 3.4M
2023-08-02 44.75 44.85 43.63 43.91 5.5M
2023-08-01 45.30 45.48 44.77 45.00 6.7M
2023-07-31 46.95 47.19 44.86 45.23 12.0M
2023-07-28 45.57 47.51 44.76 47.01 9.5M
2023-07-27 47.23 47.73 45.02 45.48 11.1M
2023-07-26 48.65 49.07 48.55 48.95 6.7M
2023-07-25 48.01 49.29 47.92 48.80 4.9M
2023-07-24 48.24 48.85 47.74 48.28 4.6M
2023-07-21 49.34 49.40 48.33 48.56 6.3M
2023-07-20 49.35 50.21 48.12 49.29 9.3M
2023-07-19 47.20 47.89 47.11 47.85 6.4M
2023-07-18 46.75 47.13 46.42 47.05 4.6M
2023-07-17 46.60 46.80 46.45 46.55 3.4M
2023-07-14 46.86 47.50 46.82 46.86 4.3M
2023-07-13 46.49 46.93 46.49 46.72 4.1M
2023-07-12 46.47 46.71 46.02 46.38 3.7M
2023-07-11 45.63 46.65 45.53 46.03 3.4M
2023-07-10 45.41 45.82 45.12 45.65 3.2M
2023-07-07 45.43 45.70 45.22 45.30 3.1M
2023-07-06 44.80 45.76 44.59 45.61 6.4M
2023-07-05 44.76 45.35 44.25 45.14 4.0M
2023-07-03 45.31 45.75 44.37 44.68 2.2M
2023-06-30 45.08 45.75 44.92 45.56 4.3M
2023-06-29 44.64 44.93 43.96 44.70 4.8M
2023-06-28 45.38 45.38 44.84 45.08 3.3M
2023-06-27 44.69 45.58 44.23 45.40 4.7M
2023-06-26 44.89 45.02 43.86 44.71 4.0M
2023-06-23 45.01 45.32 44.80 45.04 12.0M
2023-06-22 45.06 45.51 44.81 45.25 4.6M
2023-06-21 44.82 44.89 43.99 44.84 3.4M
2023-06-20 44.72 45.60 44.45 44.94 5.6M
2023-06-16 45.17 45.53 44.79 45.36 7.9M
2023-06-15 43.38 44.59 43.31 44.46 4.4M
2023-06-14 44.18 44.47 43.45 43.45 5.8M
2023-06-13 42.89 43.73 42.80 43.47 4.0M
2023-06-12 42.13 43.15 41.98 42.71 3.1M
2023-06-09 41.54 42.22 41.24 41.97 3.5M
2023-06-08 42.25 42.38 40.64 41.34 5.0M
2023-06-07 41.18 42.22 40.94 42.14 4.7M
2023-06-06 41.50 41.53 40.84 40.96 3.1M
2023-06-05 41.42 41.75 41.11 41.65 2.6M
2023-06-02 41.64 41.71 40.82 41.33 3.7M
2023-06-01 40.57 41.33 40.22 41.23 3.5M
2023-05-31 40.21 40.95 39.92 40.72 12.6M
2023-05-30 41.11 41.11 40.23 40.33 9.4M
2023-05-26 41.46 41.66 40.89 41.29 2.7M
2023-05-25 41.53 41.63 41.00 41.34 4.0M
2023-05-24 42.31 42.40 41.81 42.12 4.3M
2023-05-23 42.60 43.25 42.17 42.50 4.0M
2023-05-22 42.99 43.29 42.43 42.58 3.6M
2023-05-19 43.25 43.36 42.75 42.99 3.1M
2023-05-18 42.59 43.08 42.48 43.03 3.3M
2023-05-17 42.99 43.23 42.50 42.78 4.2M
2023-05-16 42.63 43.68 42.59 43.01 4.7M
2023-05-15 42.57 43.14 42.23 42.82 3.8M
2023-05-12 43.43 43.50 42.28 42.47 5.0M
2023-05-11 43.81 43.87 43.05 43.38 7.9M
2023-05-10 43.32 44.18 43.10 43.84 7.2M
2023-05-09 44.86 44.99 42.44 43.08 9.3M
2023-05-08 46.50 47.26 44.82 45.61 7.7M
2023-05-05 45.54 46.17 45.31 46.05 3.3M
2023-05-04 46.13 46.36 45.22 45.29 4.2M
2023-05-03 47.16 47.54 46.47 46.50 3.5M
2023-05-02 47.19 47.57 46.83 47.01 4.2M
2023-05-01 47.59 48.23 47.31 47.38 3.7M
2023-04-28 46.94 47.88 46.68 47.68 6.0M
2023-04-27 47.00 47.97 45.06 46.80 10.8M
2023-04-26 44.82 46.59 44.73 46.08 6.6M
2023-04-25 45.09 46.01 45.07 45.44 6.4M
2023-04-24 45.50 45.98 45.33 45.40 7.8M
2023-04-21 43.48 45.45 43.48 45.29 11.4M
2023-04-20 43.46 43.59 43.13 43.25 3.5M
2023-04-19 42.96 43.76 42.92 43.62 6.1M
2023-04-18 43.01 43.06 42.72 42.82 3.6M
2023-04-17 43.20 43.30 42.88 42.97 5.0M
2023-04-14 43.15 43.34 42.86 43.05 3.5M
2023-04-13 42.77 43.55 42.77 43.18 8.4M
2023-04-12 43.09 43.44 42.35 42.67 6.3M
2023-04-11 42.45 43.22 42.39 42.89 4.7M
2023-04-10 42.00 42.29 41.61 42.17 7.3M
2023-04-06 42.46 42.72 41.86 42.30 4.4M
2023-04-05 40.69 42.47 40.61 42.26 11.5M
2023-04-04 39.97 40.69 39.67 40.50 8.7M
2023-04-03 40.83 40.85 39.84 39.98 6.0M
2023-03-31 40.48 40.64 40.27 40.56 4.6M
2023-03-30 40.99 41.11 40.26 40.31 4.4M
2023-03-29 39.91 40.61 39.72 40.54 4.2M
2023-03-28 39.89 40.22 39.67 39.85 2.9M
2023-03-27 39.98 40.41 39.52 40.07 5.7M
2023-03-24 38.26 39.47 38.14 39.23 7.6M
2023-03-23 39.25 39.41 38.08 38.12 4.9M
2023-03-22 39.60 40.15 39.13 39.16 6.6M
2023-03-21 38.60 39.71 38.59 39.61 9.0M
2023-03-20 37.59 38.33 37.52 38.19 6.3M
2023-03-17 38.57 38.61 37.35 37.58 11.7M
2023-03-16 37.86 38.62 37.83 38.37 7.9M
2023-03-15 38.78 38.88 38.00 38.23 7.0M
2023-03-14 39.36 39.56 38.81 39.37 6.2M
2023-03-13 38.00 39.25 37.75 38.90 6.1M
2023-03-10 38.79 39.03 37.95 38.02 5.8M
2023-03-09 39.81 39.84 38.98 38.99 4.2M
2023-03-08 38.80 39.55 38.79 39.44 4.9M
2023-03-07 39.62 39.85 38.97 38.99 6.2M
2023-03-06 40.00 40.15 39.70 39.71 4.3M
2023-03-03 40.06 40.33 39.69 39.94 4.1M
2023-03-02 38.71 39.76 38.61 39.62 4.2M
2023-03-01 39.65 39.95 38.89 39.06 6.3M
2023-02-28 39.71 40.07 39.36 39.95 8.2M
2023-02-27 40.29 40.58 39.71 39.82 5.1M
2023-02-24 40.08 40.37 39.65 40.16 4.4M
2023-02-23 40.64 41.04 40.06 40.51 5.1M
2023-02-22 40.82 41.39 40.46 41.01 6.1M
2023-02-21 40.79 40.84 40.12 40.70 6.0M
2023-02-17 39.92 41.04 39.58 41.00 10.3M
2023-02-16 39.71 40.30 39.23 39.80 5.5M
2023-02-15 39.81 40.13 39.48 40.06 6.2M
2023-02-14 40.50 40.72 39.90 39.91 5.9M
2023-02-13 41.00 41.00 40.00 40.50 7.3M
2023-02-10 40.30 41.59 39.87 40.95 12.3M
2023-02-09 41.43 41.50 38.58 40.14 22.0M
2023-02-08 45.37 46.11 45.34 45.68 4.0M
2023-02-07 44.87 45.83 44.54 45.61 6.0M
2023-02-06 46.54 46.66 45.13 45.16 3.9M
2023-02-03 46.81 47.15 46.35 46.68 4.7M
2023-02-02 46.42 47.23 46.00 47.01 9.0M
2023-02-01 45.89 46.37 45.30 46.28 7.6M
2023-01-31 45.30 45.76 44.76 45.69 5.1M
2023-01-30 45.94 46.16 45.07 45.14 4.3M
2023-01-27 46.04 46.33 45.80 46.00 2.9M
2023-01-26 46.31 46.37 45.85 46.16 3.1M
2023-01-25 44.50 46.26 44.41 46.14 4.5M
2023-01-24 44.89 45.29 44.56 44.91 4.4M
2023-01-23 44.00 45.59 43.99 45.14 7.3M
2023-01-20 43.74 44.00 43.25 43.88 9.2M
2023-01-19 44.00 44.15 43.36 43.64 12.8M
2023-01-18 44.80 44.98 43.92 44.00 7.7M
2023-01-17 45.03 45.12 44.23 44.74 6.3M
2023-01-13 44.97 45.06 44.33 44.84 6.5M
2023-01-12 45.39 45.64 44.74 45.09 8.5M
2023-01-11 45.90 46.02 45.27 45.44 5.4M
2023-01-10 45.32 46.42 45.02 45.74 5.8M
2023-01-09 47.60 47.95 44.47 44.70 13.9M
2023-01-06 50.00 50.38 47.86 48.45 11.1M
2023-01-05 51.83 53.12 51.83 52.57 3.1M
2023-01-04 51.61 52.50 51.50 52.33 3.3M
2023-01-03 50.40 51.36 50.11 51.04 2.8M