エドワーズライフサイエンス (EW)

EW
🏛️ アメリカ →
77.19
最終更新: 2025-09-29
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
2021-12-31 130.31 130.94 129.27 129.55 1.2M
2021-12-30 130.82 131.73 130.39 130.68 1.1M
2021-12-29 129.67 131.19 129.60 130.64 1.1M
2021-12-28 130.83 130.90 128.98 129.35 1.3M
2021-12-27 129.07 130.60 128.18 130.58 1.3M
2021-12-23 128.00 129.12 127.65 128.57 1.7M
2021-12-22 124.20 128.02 124.20 127.83 2.2M
2021-12-21 121.07 124.56 120.87 124.40 2.2M
2021-12-20 120.44 120.96 117.88 120.03 3.3M
2021-12-17 121.24 123.56 120.42 122.12 6.5M
2021-12-16 120.63 122.50 118.88 119.57 2.9M
2021-12-15 118.78 120.39 117.06 119.91 2.5M
2021-12-14 119.49 119.49 115.74 116.90 2.3M
2021-12-13 121.83 122.03 120.27 120.74 1.8M
2021-12-10 121.49 122.34 120.55 121.84 2.2M
2021-12-09 120.00 121.92 119.49 120.34 2.8M
2021-12-08 116.04 119.62 115.70 119.46 3.4M
2021-12-07 113.77 116.43 113.37 115.52 2.7M
2021-12-06 110.50 113.10 108.79 111.96 2.6M
2021-12-03 110.69 111.44 107.15 108.48 3.1M
2021-12-02 107.63 110.30 107.12 109.82 2.5M
2021-12-01 108.41 109.95 107.26 107.43 3.5M
2021-11-30 110.06 111.56 107.12 107.31 6.3M
2021-11-29 110.58 112.88 110.20 110.71 3.8M
2021-11-26 114.14 114.86 109.25 109.52 2.2M
2021-11-24 112.23 114.87 112.23 114.49 2.1M
2021-11-23 114.14 115.00 111.30 112.63 2.4M
2021-11-22 117.39 117.75 114.79 114.84 1.8M
2021-11-19 117.62 117.82 116.01 117.03 2.4M
2021-11-18 118.88 118.88 116.38 117.03 1.7M
2021-11-17 119.08 119.50 117.24 118.35 2.1M
2021-11-16 116.81 119.54 116.13 119.04 2.3M
2021-11-15 116.35 117.14 115.61 116.69 1.7M
2021-11-12 114.89 116.53 114.61 116.00 1.8M
2021-11-11 119.00 119.16 114.04 114.31 2.5M
2021-11-10 119.79 120.79 118.38 118.77 1.7M
2021-11-09 119.23 120.49 118.92 120.04 1.6M
2021-11-08 119.40 119.80 118.54 119.54 1.4M
2021-11-05 116.63 119.09 116.40 118.65 2.2M
2021-11-04 117.73 118.32 116.53 117.37 1.7M
2021-11-03 117.10 117.86 115.35 117.25 2.2M
2021-11-02 115.89 117.25 114.89 116.94 2.8M
2021-11-01 120.41 120.62 115.24 115.56 3.2M
2021-10-29 115.77 120.11 114.38 119.82 3.3M
2021-10-28 110.00 116.84 110.00 116.51 4.4M
2021-10-27 116.60 116.90 114.69 116.07 1.8M
2021-10-26 117.70 117.84 116.36 116.99 1.7M
2021-10-25 116.93 118.07 115.59 117.30 1.9M
2021-10-22 115.93 116.97 115.51 116.59 2.0M
2021-10-21 115.54 116.08 114.75 115.74 1.8M
2021-10-20 115.75 116.26 114.34 115.60 2.0M
2021-10-19 112.05 115.69 111.94 115.00 2.2M
2021-10-18 110.91 111.53 109.64 111.09 1.8M
2021-10-15 111.96 112.49 111.54 112.16 1.7M
2021-10-14 111.08 113.00 110.69 111.57 1.7M
2021-10-13 109.32 110.61 109.02 109.10 2.2M
2021-10-12 109.33 109.85 108.18 108.81 1.5M
2021-10-11 108.00 109.36 107.70 108.49 1.8M
2021-10-08 110.91 111.18 108.62 108.73 2.0M
2021-10-07 110.77 112.52 110.71 110.89 2.3M
2021-10-06 107.91 109.60 107.54 109.48 2.3M
2021-10-05 106.96 110.58 106.83 108.83 2.9M
2021-10-04 111.72 111.96 105.66 106.37 5.1M
2021-10-01 113.32 113.58 110.64 112.28 4.4M
2021-09-30 114.00 115.49 113.17 113.21 3.0M
2021-09-29 114.23 115.40 113.29 113.52 2.9M
2021-09-28 115.71 115.79 112.96 113.86 2.4M
2021-09-27 119.31 119.83 115.76 117.07 1.8M
2021-09-24 120.46 120.90 119.10 120.07 1.7M
2021-09-23 120.36 121.79 119.65 121.02 1.5M
2021-09-22 118.64 120.41 118.03 119.66 1.6M
2021-09-21 118.95 120.15 118.42 118.50 1.4M
2021-09-20 118.17 118.93 116.36 117.99 2.4M
2021-09-17 116.85 119.67 116.85 119.42 3.7M
2021-09-16 121.48 121.60 119.52 120.69 1.9M
2021-09-15 120.63 121.89 119.93 121.02 1.9M
2021-09-14 120.45 121.34 119.41 120.94 1.6M
2021-09-13 121.58 121.80 117.85 119.35 1.5M
2021-09-10 122.59 123.00 120.58 120.89 1.9M
2021-09-09 122.88 123.00 121.86 122.08 1.6M
2021-09-08 121.26 123.27 120.91 122.75 1.7M
2021-09-07 120.82 122.12 119.70 121.99 1.9M
2021-09-03 120.26 121.37 119.95 121.07 1.3M
2021-09-02 120.00 120.94 119.70 120.61 1.9M
2021-09-01 117.50 119.59 116.84 119.43 1.8M
2021-08-31 118.00 118.72 116.37 117.18 2.3M
2021-08-30 116.87 118.48 116.54 118.04 1.4M
2021-08-27 117.56 117.71 116.09 116.39 1.6M
2021-08-26 116.79 117.11 116.09 116.96 1.6M
2021-08-25 117.83 118.00 116.35 117.02 2.0M
2021-08-24 116.45 118.71 115.67 118.09 2.1M
2021-08-23 119.54 119.94 116.90 116.96 2.3M
2021-08-20 118.02 119.33 117.31 118.95 1.5M
2021-08-19 115.52 118.31 115.31 117.95 1.3M
2021-08-18 117.51 118.18 116.18 116.26 2.0M
2021-08-17 113.90 117.41 113.75 117.26 2.7M
2021-08-16 113.05 114.42 112.73 114.36 2.0M
2021-08-13 111.79 113.18 111.31 113.15 2.0M
2021-08-12 111.21 112.25 110.97 111.77 1.3M
2021-08-11 112.11 112.28 110.82 111.14 1.8M
2021-08-10 114.39 114.66 111.76 111.95 2.4M
2021-08-09 115.54 115.83 113.80 114.33 1.6M
2021-08-06 114.50 115.40 113.96 115.21 1.6M
2021-08-05 115.00 115.60 113.18 114.78 1.7M
2021-08-04 114.67 114.99 113.54 114.46 2.1M
2021-08-03 113.32 114.74 113.05 114.70 2.1M
2021-08-02 112.42 113.84 112.08 113.28 2.3M
2021-07-30 113.38 114.23 109.83 112.27 3.5M
2021-07-29 110.33 111.96 109.96 111.62 3.4M
2021-07-28 110.00 110.78 109.39 110.06 1.6M
2021-07-27 109.01 110.14 108.80 109.90 1.8M
2021-07-26 109.01 109.15 107.88 108.89 2.6M
2021-07-23 108.08 109.67 107.44 109.40 2.5M
2021-07-22 106.31 107.10 105.59 107.06 1.2M
2021-07-21 107.28 107.32 105.30 106.05 2.1M
2021-07-20 103.36 107.08 103.21 106.58 2.8M
2021-07-19 106.10 106.10 102.70 102.91 4.7M
2021-07-16 106.93 107.46 106.14 106.92 5.4M
2021-07-15 106.57 106.83 105.45 106.34 2.5M
2021-07-14 106.85 107.55 106.52 106.79 1.8M
2021-07-13 107.01 107.04 105.89 106.74 1.4M
2021-07-12 107.48 107.70 106.21 106.84 2.4M
2021-07-09 108.41 109.01 107.10 107.51 1.6M
2021-07-08 106.72 108.29 106.11 108.19 1.8M
2021-07-07 106.89 108.07 105.97 107.88 2.5M
2021-07-06 106.58 106.58 105.07 106.46 2.2M
2021-07-02 105.30 106.73 105.06 106.59 1.8M
2021-07-01 103.60 105.00 103.53 104.81 2.7M
2021-06-30 103.96 104.64 103.24 103.57 2.5M
2021-06-29 102.57 103.79 102.19 103.59 2.0M
2021-06-28 103.64 104.00 101.74 102.58 4.9M
2021-06-25 104.11 104.73 103.19 103.57 2.9M
2021-06-24 105.53 105.58 103.72 103.80 1.8M
2021-06-23 104.25 105.10 104.25 104.76 2.1M
2021-06-22 102.88 104.74 102.66 104.52 2.5M
2021-06-21 101.46 103.28 100.43 102.84 2.1M
2021-06-18 100.12 101.53 100.07 100.71 3.2M
2021-06-17 99.98 101.21 99.76 100.99 2.5M
2021-06-16 100.74 101.21 99.53 100.14 2.5M
2021-06-15 101.17 101.28 99.91 100.28 1.5M
2021-06-14 99.91 101.00 99.58 100.96 2.0M
2021-06-11 99.55 100.10 99.06 99.99 2.8M
2021-06-10 97.24 99.95 97.16 99.94 2.9M
2021-06-09 97.45 97.83 96.82 97.08 1.9M
2021-06-08 96.98 97.40 95.88 96.98 1.9M
2021-06-07 95.84 98.04 95.76 96.34 1.9M
2021-06-04 95.15 96.35 95.07 95.87 2.1M
2021-06-03 92.80 94.59 92.59 94.34 2.2M
2021-06-02 94.89 95.13 93.08 93.38 1.8M
2021-06-01 96.69 96.70 94.75 95.12 2.0M
2021-05-28 95.29 96.44 95.27 95.90 2.1M
2021-05-27 95.80 95.82 94.31 94.35 3.8M
2021-05-26 97.28 97.28 94.68 96.00 2.3M
2021-05-25 95.96 96.76 95.81 96.68 2.2M
2021-05-24 95.00 96.47 94.92 95.45 3.1M
2021-05-21 93.13 94.63 93.13 94.20 3.5M
2021-05-20 91.02 93.27 91.02 92.80 2.2M
2021-05-19 89.18 90.70 88.96 90.68 2.0M
2021-05-18 90.25 91.06 89.61 90.07 1.6M
2021-05-17 89.23 90.21 89.12 89.85 3.4M
2021-05-14 88.30 89.94 88.01 89.49 2.1M
2021-05-13 88.08 88.62 87.36 87.94 1.1M
2021-05-12 88.56 88.88 87.32 87.47 1.9M
2021-05-11 89.41 90.20 88.66 89.51 2.2M
2021-05-10 92.22 92.40 90.25 90.40 2.4M
2021-05-07 91.87 93.67 91.80 92.17 2.3M
2021-05-06 91.48 91.87 90.36 91.75 2.4M
2021-05-05 93.61 93.72 90.24 91.77 2.5M
2021-05-04 94.13 94.13 92.48 93.31 2.5M
2021-05-03 95.85 95.99 94.20 94.63 2.3M
2021-04-30 95.92 96.42 94.85 95.52 2.3M
2021-04-29 97.30 97.39 96.01 96.26 2.3M
2021-04-28 96.33 97.01 95.86 96.78 2.4M
2021-04-27 95.93 96.62 95.66 96.15 2.1M
2021-04-26 97.28 97.55 95.51 96.03 3.0M
2021-04-23 96.27 98.11 96.05 97.45 2.4M
2021-04-22 94.40 96.39 93.76 96.15 4.1M
2021-04-21 90.31 95.96 90.31 95.24 7.1M
2021-04-20 88.76 91.03 88.73 89.63 3.9M
2021-04-19 88.37 89.03 87.81 88.56 2.7M
2021-04-16 88.57 89.13 87.66 89.02 6.9M
2021-04-15 86.45 88.40 86.45 88.00 1.9M
2021-04-14 86.36 87.66 86.14 86.25 2.0M
2021-04-13 85.54 86.81 85.39 86.44 2.0M
2021-04-12 85.75 86.53 85.43 85.82 2.6M
2021-04-09 84.51 86.00 83.80 85.99 2.6M
2021-04-08 84.88 85.14 84.03 84.16 2.5M
2021-04-07 85.44 85.99 84.02 84.12 2.5M
2021-04-06 85.20 86.55 85.19 85.41 2.3M
2021-04-05 84.91 86.24 84.48 85.74 2.6M
2021-04-01 83.98 84.44 83.12 83.84 2.4M
2021-03-31 83.35 84.33 83.17 83.64 3.6M
2021-03-30 82.09 83.22 81.97 82.85 3.0M
2021-03-29 82.14 83.18 81.20 82.43 2.4M
2021-03-26 80.75 82.41 80.21 82.30 2.8M
2021-03-25 80.33 80.80 79.30 80.55 2.8M
2021-03-24 80.00 80.93 79.66 80.21 2.5M
2021-03-23 79.69 80.81 79.31 79.77 2.4M
2021-03-22 78.99 80.42 78.80 79.66 2.5M
2021-03-19 78.67 80.14 78.44 79.41 3.5M
2021-03-18 80.00 80.20 78.58 78.68 2.4M
2021-03-17 81.01 81.21 79.72 80.38 2.3M
2021-03-16 81.31 82.18 80.62 81.26 2.5M
2021-03-15 81.66 82.10 80.79 81.14 3.8M
2021-03-12 83.07 83.24 81.96 82.07 1.9M
2021-03-11 83.64 84.39 82.59 82.97 2.0M
2021-03-10 82.58 84.96 82.25 82.98 2.8M
2021-03-09 81.12 83.42 80.90 82.02 2.3M
2021-03-08 81.37 82.38 80.29 80.32 2.8M
2021-03-05 82.29 82.49 78.86 81.72 2.8M
2021-03-04 84.25 84.88 81.23 81.88 2.8M
2021-03-03 85.78 86.41 84.24 84.25 2.5M
2021-03-02 86.00 86.88 85.48 86.28 3.3M
2021-03-01 83.99 85.79 83.99 85.77 3.2M
2021-02-26 84.35 84.35 82.71 83.10 2.6M
2021-02-25 84.15 85.09 82.92 83.97 2.1M
2021-02-24 85.28 86.08 84.44 84.45 1.9M
2021-02-23 83.63 85.63 82.44 85.22 4.3M
2021-02-22 83.81 84.00 82.76 83.34 3.2M
2021-02-19 85.59 85.82 83.99 84.31 4.8M
2021-02-18 84.44 86.10 83.26 85.24 2.3M
2021-02-17 86.43 86.85 84.78 85.07 2.4M
2021-02-16 88.20 88.20 86.13 86.98 2.3M
2021-02-12 87.27 87.82 86.68 87.65 2.1M
2021-02-11 86.81 88.11 86.22 88.07 2.2M
2021-02-10 86.01 86.74 85.62 86.39 2.7M
2021-02-09 86.30 86.93 85.37 85.80 1.5M
2021-02-08 85.15 86.32 84.61 86.08 2.2M
2021-02-05 85.96 86.19 85.02 85.10 2.0M
2021-02-04 84.54 86.16 84.02 85.43 2.4M
2021-02-03 83.51 84.12 82.45 83.86 2.2M
2021-02-02 82.22 84.72 82.01 83.97 2.5M
2021-02-01 83.54 83.87 81.85 81.92 2.1M
2021-01-29 83.01 83.50 81.62 82.58 4.3M
2021-01-28 82.06 85.60 82.01 83.38 5.3M
2021-01-27 85.80 85.99 84.23 84.84 3.3M
2021-01-26 84.60 87.84 84.03 86.54 2.2M
2021-01-25 85.39 86.31 84.60 85.89 3.3M
2021-01-22 86.98 87.38 85.21 85.52 3.3M
2021-01-21 88.17 88.89 86.55 87.23 1.8M
2021-01-20 88.32 88.64 87.37 88.10 3.6M
2021-01-19 88.67 89.43 87.80 87.91 2.0M
2021-01-15 87.27 88.15 86.84 87.87 3.1M
2021-01-14 89.31 89.65 87.30 87.49 2.9M
2021-01-13 87.55 89.52 87.35 89.26 1.8M
2021-01-12 89.28 89.66 87.60 87.85 2.2M
2021-01-11 90.21 90.33 89.14 89.37 2.1M
2021-01-08 90.04 91.37 89.62 90.67 2.0M
2021-01-07 87.53 89.60 86.79 89.44 2.5M
2021-01-06 87.68 88.45 86.60 87.20 3.2M
2021-01-05 88.85 89.42 88.01 88.44 2.7M
2021-01-04 91.50 91.73 87.88 88.92 2.4M