Anheuser Busch ADR

BUD
🏛️ アメリカ →
59.60
最終更新: 2025-09-30
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 64.75 64.85 64.46 64.62 1.0M
2023-12-28 64.81 65.01 64.59 64.69 1.1M
2023-12-27 64.55 64.89 64.46 64.87 0.8M
2023-12-26 64.25 64.90 64.25 64.62 1.1M
2023-12-22 64.05 64.52 64.04 64.50 1.6M
2023-12-21 63.38 63.63 63.06 63.63 1.2M
2023-12-20 63.70 63.87 62.86 62.88 1.5M
2023-12-19 63.28 63.86 63.13 63.86 1.6M
2023-12-18 62.42 62.95 62.17 62.85 1.2M
2023-12-15 62.68 62.83 62.44 62.51 1.6M
2023-12-14 62.64 63.49 62.52 62.79 2.2M
2023-12-13 62.21 63.40 61.83 63.29 2.3M
2023-12-12 63.32 63.40 63.12 63.30 1.1M
2023-12-11 62.78 63.11 62.78 63.06 0.8M
2023-12-08 62.98 63.29 62.93 63.02 0.9M
2023-12-07 62.64 62.90 62.57 62.88 1.0M
2023-12-06 63.32 63.39 62.49 62.50 1.3M
2023-12-05 63.00 63.41 62.86 63.17 2.3M
2023-12-04 62.86 63.43 62.86 63.15 1.1M
2023-12-01 62.94 63.52 62.83 63.39 1.3M
2023-11-30 62.77 62.94 62.40 62.93 1.2M
2023-11-29 62.94 62.99 62.51 62.61 1.2M
2023-11-28 62.61 62.91 62.50 62.79 1.0M
2023-11-27 62.82 62.87 62.40 62.60 1.2M
2023-11-24 62.81 63.23 62.79 63.11 0.8M
2023-11-22 62.50 62.71 62.25 62.70 1.2M
2023-11-21 62.04 62.19 61.91 62.03 1.1M
2023-11-20 61.53 62.02 61.46 61.83 1.4M
2023-11-17 61.44 61.53 60.98 61.33 1.9M
2023-11-16 61.04 61.45 61.00 61.11 1.0M
2023-11-15 61.29 61.55 60.93 61.19 1.7M
2023-11-14 60.75 61.31 60.56 61.23 2.5M
2023-11-13 59.40 60.03 59.18 59.71 1.7M
2023-11-10 59.46 59.72 58.30 59.61 2.8M
2023-11-09 60.02 60.25 59.77 59.85 2.8M
2023-11-08 59.59 59.69 59.21 59.32 2.1M
2023-11-07 58.70 59.30 58.54 59.06 1.4M
2023-11-06 58.90 59.06 58.69 58.88 1.7M
2023-11-03 58.87 59.30 58.76 58.91 3.4M
2023-11-02 57.83 58.20 57.52 58.13 2.2M
2023-11-01 56.43 56.81 56.02 56.80 3.7M
2023-10-31 55.75 56.98 55.73 56.87 3.5M
2023-10-30 54.12 54.21 53.75 54.03 2.2M
2023-10-27 53.62 53.66 52.75 52.83 2.4M
2023-10-26 53.67 53.89 53.26 53.38 1.6M
2023-10-25 53.73 54.17 53.37 53.74 2.6M
2023-10-24 53.02 53.43 52.98 53.42 2.4M
2023-10-23 52.56 53.07 52.36 52.68 1.4M
2023-10-20 53.07 53.17 52.53 52.57 1.5M
2023-10-19 53.28 53.81 53.02 53.28 1.7M
2023-10-18 53.63 53.77 53.13 53.26 1.6M
2023-10-17 53.97 54.27 53.72 54.02 3.3M
2023-10-16 53.87 54.45 53.57 54.33 1.4M
2023-10-13 53.68 53.81 53.36 53.71 1.8M
2023-10-12 54.62 54.66 53.41 53.62 3.0M
2023-10-11 54.58 54.75 54.30 54.55 2.1M
2023-10-10 53.40 53.82 53.28 53.64 2.1M
2023-10-09 52.31 52.55 51.97 52.54 1.4M
2023-10-06 52.35 53.03 51.66 52.80 5.0M
2023-10-05 53.90 54.18 52.32 52.78 5.0M
2023-10-04 53.04 53.12 52.48 53.00 1.9M
2023-10-03 53.03 53.26 52.67 52.98 2.3M
2023-10-02 54.51 54.58 53.26 53.42 2.9M
2023-09-29 55.75 55.83 55.29 55.30 2.9M
2023-09-28 53.41 53.89 53.28 53.56 1.5M
2023-09-27 54.19 54.21 53.13 53.38 1.5M
2023-09-26 54.53 54.77 54.21 54.26 1.5M
2023-09-25 55.73 55.78 55.08 55.20 1.4M
2023-09-22 56.90 56.99 56.40 56.44 1.0M
2023-09-21 57.35 57.35 56.74 56.83 1.9M
2023-09-20 57.43 57.61 57.24 57.39 1.7M
2023-09-19 57.72 57.79 57.42 57.48 1.1M
2023-09-18 57.07 57.65 56.96 57.64 1.6M
2023-09-15 57.04 57.33 56.81 56.87 2.6M
2023-09-14 56.23 56.91 56.00 56.85 1.8M
2023-09-13 55.82 56.32 55.82 56.02 1.9M
2023-09-12 56.58 56.80 56.15 56.18 1.5M
2023-09-11 56.56 57.14 56.48 57.05 2.3M
2023-09-08 56.19 56.35 56.08 56.22 1.0M
2023-09-07 56.06 56.43 56.06 56.20 1.9M
2023-09-06 55.90 56.50 55.81 56.03 3.1M
2023-09-05 55.86 55.90 55.55 55.72 2.0M
2023-09-01 56.91 57.00 55.96 56.18 2.9M
2023-08-31 57.48 57.60 56.85 56.89 1.8M
2023-08-30 57.97 58.28 57.82 57.85 1.6M
2023-08-29 57.13 57.93 57.13 57.92 2.5M
2023-08-28 57.10 57.37 57.02 57.25 1.2M
2023-08-25 56.86 56.86 56.20 56.66 1.4M
2023-08-24 56.67 57.01 56.41 56.44 1.3M
2023-08-23 56.08 56.92 56.08 56.91 1.6M
2023-08-22 56.15 56.24 56.00 56.14 1.7M
2023-08-21 56.29 56.41 55.85 56.20 2.0M
2023-08-18 55.22 55.83 55.15 55.75 1.7M
2023-08-17 55.47 55.70 55.23 55.39 1.3M
2023-08-16 55.40 55.61 55.03 55.05 1.5M
2023-08-15 55.99 56.08 55.44 55.51 1.4M
2023-08-14 56.00 56.39 55.82 56.35 1.3M
2023-08-11 56.32 56.59 56.12 56.30 1.7M
2023-08-10 56.97 57.35 56.79 56.84 1.9M
2023-08-09 56.45 56.72 56.31 56.50 1.9M
2023-08-08 55.98 56.41 55.79 56.32 2.2M
2023-08-07 56.58 56.64 56.32 56.44 2.6M
2023-08-04 56.43 57.28 56.42 56.49 3.2M
2023-08-03 57.46 57.46 56.51 56.98 4.2M
2023-08-02 55.75 56.32 55.70 56.23 3.5M
2023-08-01 57.15 57.30 56.53 56.84 3.1M
2023-07-31 57.80 58.16 57.17 57.30 3.4M
2023-07-28 58.79 59.14 58.67 58.86 1.9M
2023-07-27 59.08 59.21 58.10 58.14 2.3M
2023-07-26 58.30 58.79 58.28 58.69 1.9M
2023-07-25 58.44 58.69 58.26 58.56 2.1M
2023-07-24 58.14 58.55 58.04 58.37 2.5M
2023-07-21 58.73 58.79 58.30 58.55 2.5M
2023-07-20 58.95 59.03 58.52 58.73 3.3M
2023-07-19 58.15 58.46 58.12 58.43 2.7M
2023-07-18 57.50 57.93 57.31 57.50 1.3M
2023-07-17 57.78 57.78 57.45 57.60 1.1M
2023-07-14 58.34 58.38 58.04 58.19 1.3M
2023-07-13 58.19 58.23 57.83 58.15 1.9M
2023-07-12 57.01 57.47 56.91 57.23 1.9M
2023-07-11 56.25 56.31 55.88 56.20 1.6M
2023-07-10 55.79 55.97 55.52 55.58 1.5M
2023-07-07 55.44 55.71 55.37 55.50 2.0M
2023-07-06 55.69 55.79 55.11 55.33 2.2M
2023-07-05 56.96 57.12 56.57 56.69 1.6M
2023-07-03 57.00 57.42 56.97 57.26 0.8M
2023-06-30 56.46 56.76 56.30 56.72 1.5M
2023-06-29 55.55 55.78 55.48 55.59 1.8M
2023-06-28 56.16 56.18 55.86 55.90 1.6M
2023-06-27 56.48 56.57 56.32 56.53 1.9M
2023-06-26 56.78 56.81 56.31 56.36 1.9M
2023-06-23 57.32 57.39 57.01 57.12 1.6M
2023-06-22 58.00 58.03 57.43 57.89 2.0M
2023-06-21 56.42 56.81 56.22 56.73 1.6M
2023-06-20 57.11 57.16 56.70 56.76 2.1M
2023-06-16 58.96 59.14 58.13 58.21 3.5M
2023-06-15 57.43 58.59 57.27 58.57 4.1M
2023-06-14 56.46 57.04 56.37 56.67 3.7M
2023-06-13 55.26 55.72 55.17 55.62 2.6M
2023-06-12 55.50 55.50 54.78 55.15 3.1M
2023-06-09 55.31 55.34 54.91 55.16 4.5M
2023-06-08 54.64 55.17 54.64 55.08 2.4M
2023-06-07 55.00 55.57 54.92 55.17 5.1M
2023-06-06 54.37 54.97 54.34 54.93 3.9M
2023-06-05 54.20 55.00 54.14 54.18 3.4M
2023-06-02 53.95 54.87 53.92 54.85 3.1M
2023-06-01 53.71 54.16 53.51 53.81 3.5M
2023-05-31 52.95 53.83 52.93 53.40 4.5M
2023-05-30 55.84 56.07 54.36 54.46 4.3M
2023-05-26 56.90 57.20 56.82 57.15 2.3M
2023-05-25 56.65 57.13 56.63 56.87 3.2M
2023-05-24 57.44 57.91 57.41 57.60 2.9M
2023-05-23 58.82 59.08 58.57 58.74 2.6M
2023-05-22 59.21 59.31 58.56 58.83 2.1M
2023-05-19 59.16 59.61 59.14 59.38 1.6M
2023-05-18 59.17 59.20 58.57 58.80 2.0M
2023-05-17 59.09 59.17 58.66 58.76 3.0M
2023-05-16 60.45 60.54 59.68 59.69 2.1M
2023-05-15 61.37 61.37 60.93 61.06 1.4M
2023-05-12 61.19 61.24 60.88 61.05 1.8M
2023-05-11 61.46 61.59 61.07 61.43 2.1M
2023-05-10 62.77 62.77 61.51 61.81 2.9M
2023-05-09 63.72 63.85 63.46 63.51 1.6M
2023-05-08 64.83 64.91 64.47 64.68 1.4M
2023-05-05 64.12 65.29 63.35 64.83 3.5M
2023-05-04 64.92 66.32 64.80 65.90 3.7M
2023-05-03 63.92 64.10 63.48 63.69 3.3M
2023-05-02 64.17 64.24 63.48 63.67 3.3M
2023-05-01 65.11 65.42 64.57 64.63 1.4M
2023-04-28 64.50 65.27 64.44 64.97 2.1M
2023-04-27 65.55 66.23 65.51 66.19 1.4M
2023-04-26 66.55 66.56 66.05 66.20 1.6M
2023-04-25 65.39 66.03 65.28 65.65 1.5M
2023-04-24 66.05 66.24 65.51 65.66 2.3M
2023-04-21 65.35 65.59 65.06 65.52 3.0M
2023-04-20 65.69 65.80 65.27 65.43 2.2M
2023-04-19 65.54 66.02 65.29 65.97 2.8M
2023-04-18 64.61 64.61 64.19 64.36 1.7M
2023-04-17 64.83 65.12 64.61 64.92 2.0M
2023-04-14 64.66 64.78 64.25 64.56 3.0M
2023-04-13 64.16 64.50 63.78 64.34 5.3M
2023-04-12 64.40 64.52 63.35 63.38 5.9M
2023-04-11 65.19 66.06 64.97 65.11 6.4M
2023-04-10 64.99 65.09 64.03 64.96 3.9M
2023-04-06 66.31 66.76 66.27 66.34 2.1M
2023-04-05 66.91 67.01 66.46 66.50 1.8M
2023-04-04 66.78 67.01 66.23 66.53 2.1M
2023-04-03 66.52 66.81 66.29 66.57 1.2M
2023-03-31 66.99 67.09 66.39 66.73 1.4M
2023-03-30 66.12 66.42 65.92 66.39 1.6M
2023-03-29 64.64 65.31 64.35 65.30 1.9M
2023-03-28 62.73 63.56 62.66 63.47 1.6M
2023-03-27 62.57 63.02 62.57 62.97 1.1M
2023-03-24 61.44 62.25 61.33 62.18 1.5M
2023-03-23 61.99 62.34 61.55 61.85 1.3M
2023-03-22 62.16 62.53 61.61 61.65 1.6M
2023-03-21 61.60 61.68 61.13 61.30 1.8M
2023-03-20 59.93 60.61 59.92 60.42 1.2M
2023-03-17 59.43 60.21 59.36 59.91 1.6M
2023-03-16 59.89 60.84 59.70 60.81 1.5M
2023-03-15 58.31 59.50 58.26 59.42 1.9M
2023-03-14 60.64 60.97 60.34 60.81 1.7M
2023-03-13 59.55 60.18 59.43 59.48 2.0M
2023-03-10 61.63 61.66 60.00 60.26 2.5M
2023-03-09 60.99 61.50 60.25 60.29 2.6M
2023-03-08 59.95 60.22 59.79 60.00 2.0M
2023-03-07 60.84 60.89 59.73 59.78 2.1M
2023-03-06 61.26 61.42 60.93 61.09 1.7M
2023-03-03 61.03 62.10 60.80 62.08 2.4M
2023-03-02 60.33 61.09 59.93 61.09 1.8M
2023-03-01 61.20 61.25 60.03 60.25 2.0M
2023-02-28 60.88 61.21 60.60 60.70 1.3M
2023-02-27 60.75 60.85 60.52 60.72 1.1M
2023-02-24 60.13 60.33 59.79 60.32 0.9M
2023-02-23 60.71 60.85 60.30 60.79 1.0M
2023-02-22 59.98 60.19 59.86 60.05 1.3M
2023-02-21 59.28 59.40 58.88 59.10 1.0M
2023-02-17 58.24 58.97 58.24 58.82 0.8M
2023-02-16 58.90 59.17 58.59 58.88 1.2M
2023-02-15 59.01 59.42 58.82 59.40 1.0M
2023-02-14 58.95 59.20 58.57 58.82 1.0M
2023-02-13 58.28 58.91 58.19 58.87 0.8M
2023-02-10 57.98 58.22 57.83 58.05 1.0M
2023-02-09 58.90 58.93 57.97 58.08 1.2M
2023-02-08 58.40 58.50 58.14 58.20 0.8M
2023-02-07 58.03 58.59 57.79 58.42 1.2M
2023-02-06 58.73 58.89 58.51 58.73 1.0M
2023-02-03 59.51 59.60 58.74 59.19 2.0M
2023-02-02 60.08 60.23 59.73 59.87 2.4M
2023-02-01 60.66 60.70 59.36 60.27 3.5M
2023-01-31 59.79 60.30 59.48 60.29 1.5M
2023-01-30 58.86 59.38 58.62 58.74 1.5M
2023-01-27 58.35 58.79 58.33 58.65 1.0M
2023-01-26 59.67 59.73 59.23 59.66 0.8M
2023-01-25 59.47 60.32 59.31 60.31 1.2M
2023-01-24 59.12 59.61 58.90 59.44 1.5M
2023-01-23 59.67 59.71 59.02 59.30 1.6M
2023-01-20 59.53 59.80 59.16 59.80 1.2M
2023-01-19 59.16 59.66 59.13 59.33 1.4M
2023-01-18 61.31 61.38 59.28 59.29 1.7M
2023-01-17 61.08 61.55 60.95 61.07 1.7M
2023-01-13 60.68 61.25 60.68 60.92 1.2M
2023-01-12 60.32 60.87 59.87 60.49 2.7M
2023-01-11 60.90 61.89 60.90 61.88 2.0M
2023-01-10 60.46 60.61 60.25 60.45 1.5M
2023-01-09 60.48 61.17 60.42 60.67 1.3M
2023-01-06 60.10 61.22 59.97 61.09 1.0M
2023-01-05 60.47 60.76 59.96 60.24 1.2M
2023-01-04 61.17 61.57 60.85 61.30 1.9M
2023-01-03 60.31 60.52 59.51 59.60 1.3M