Pfizer

PFE
🏛️ ドイツ →
21.35
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 26.05 26.05 26.05 26.05 0.0M
2023-12-28 25.75 25.85 25.75 25.85 0.0M
2023-12-27 25.85 25.85 25.80 25.80 0.0M
2023-12-22 25.65 25.80 25.65 25.80 0.0M
2023-12-21 25.30 25.75 25.30 25.75 0.0M
2023-12-20 25.70 25.70 25.30 25.30 0.0M
2023-12-19 24.65 25.30 24.65 25.30 0.0M
2023-12-18 24.35 24.90 24.35 24.75 0.0M
2023-12-15 23.85 24.20 23.85 24.20 0.0M
2023-12-14 24.55 24.60 24.00 24.00 0.0M
2023-12-13 26.50 26.65 24.00 24.00 0.0M
2023-12-12 26.65 26.65 26.45 26.45 0.0M
2023-12-11 26.80 26.85 26.45 26.45 0.0M
2023-12-08 26.50 26.75 26.50 26.60 0.0M
2023-12-07 26.75 26.75 26.55 26.55 0.0M
2023-12-06 27.00 27.20 26.70 26.70 0.0M
2023-12-05 27.05 27.20 27.05 27.20 0.0M
2023-12-04 26.60 26.65 26.60 26.65 0.0M
2023-12-01 27.85 27.85 26.70 26.70 0.0M
2023-11-30 27.40 27.95 27.40 27.95 0.0M
2023-11-29 27.00 27.10 27.00 27.10 0.0M
2023-11-28 27.50 27.50 27.00 27.00 0.0M
2023-11-27 27.85 27.85 27.85 27.85 0.0M
2023-11-24 27.80 27.90 27.80 27.90 0.0M
2023-11-23 27.75 27.75 27.70 27.70 0.0M
2023-11-22 27.80 27.95 27.80 27.95 0.0M
2023-11-21 27.35 27.45 27.35 27.45 0.0M
2023-11-20 27.40 27.40 27.40 27.40 0.0M
2023-11-17 27.55 27.60 27.45 27.45 0.0M
2023-11-16 27.85 28.00 27.80 28.00 0.0M
2023-11-15 26.90 27.55 26.90 27.55 0.0M
2023-11-14 27.10 27.10 27.10 27.10 0.0M
2023-11-13 27.45 27.45 27.45 27.45 0.0M
2023-11-10 27.80 27.80 27.55 27.55 0.0M
2023-11-09 28.45 28.45 28.45 28.45 0.0M
2023-11-08 29.25 29.40 29.25 29.40 0.0M
2023-11-07 29.00 29.10 29.00 29.00 0.0M
2023-11-06 29.20 29.25 28.90 28.90 0.0M
2023-11-03 28.70 28.70 28.70 28.70 0.0M
2023-11-02 28.80 28.90 28.80 28.90 0.0M
2023-11-01 28.85 29.05 28.85 29.00 0.0M
2023-10-31 28.80 28.80 28.80 28.80 0.0M
2023-10-30 28.60 28.80 28.55 28.55 0.0M
2023-10-27 29.55 29.65 29.55 29.65 0.0M
2023-10-26 29.10 29.60 29.10 29.60 0.0M
2023-10-25 28.70 28.70 28.70 28.70 0.0M
2023-10-24 28.95 28.95 28.95 28.95 0.0M
2023-10-23 28.95 29.50 28.85 29.10 0.0M
2023-10-20 29.35 29.40 29.35 29.40 0.0M
2023-10-19 29.70 29.85 29.70 29.70 0.0M
2023-10-18 30.85 31.00 30.45 30.45 0.0M
2023-10-17 31.50 31.60 31.50 31.60 0.0M
2023-10-16 29.85 31.75 29.45 31.75 0.0M
2023-10-13 31.20 31.20 31.20 31.20 0.0M
2023-10-12 31.10 31.15 31.10 31.15 0.0M
2023-10-11 31.20 31.20 31.20 31.20 0.0M
2023-10-10 31.40 31.40 31.40 31.40 0.0M
2023-10-09 31.20 31.30 31.20 31.30 0.0M
2023-10-06 31.65 31.65 31.65 31.65 0.0M
2023-10-05 31.50 31.50 31.50 31.50 0.0M
2023-10-04 32.25 32.35 32.25 32.35 0.0M
2023-10-03 32.35 32.35 32.35 32.35 0.0M
2023-10-02 31.40 31.70 31.20 31.70 0.0M
2023-09-29 30.35 30.35 30.35 30.35 0.0M
2023-09-28 30.50 30.50 30.50 30.50 0.0M
2023-09-27 30.65 30.65 30.65 30.65 0.0M
2023-09-26 31.05 31.05 31.05 31.05 0.0M
2023-09-25 30.80 30.80 30.80 30.80 0.0M
2023-09-22 30.85 31.00 30.55 30.55 0.0M
2023-09-21 31.50 31.60 31.45 31.45 0.0M
2023-09-20 31.75 31.75 31.75 31.75 0.0M
2023-09-19 31.45 31.55 31.45 31.55 0.0M
2023-09-18 31.95 32.00 31.95 32.00 0.0M
2023-09-15 32.05 32.15 32.05 32.15 0.0M
2023-09-14 31.70 31.85 31.70 31.85 0.0M
2023-09-13 31.75 31.75 31.75 31.75 0.0M
2023-09-12 31.50 31.75 31.50 31.75 0.0M
2023-09-11 31.90 31.90 31.90 31.90 0.0M
2023-09-08 32.00 32.15 32.00 32.05 0.0M
2023-09-07 32.05 32.05 32.05 32.05 0.0M
2023-09-06 32.95 32.95 32.95 32.95 0.0M
2023-09-05 33.20 33.50 33.20 33.40 0.0M
2023-09-04 33.15 33.30 33.15 33.30 0.0M
2023-09-01 32.70 32.75 32.65 32.75 0.0M
2023-08-31 32.85 33.15 32.85 33.15 0.0M
2023-08-30 33.40 33.40 33.40 33.40 0.0M
2023-08-29 33.45 33.45 33.45 33.45 0.0M
2023-08-28 33.60 33.60 33.60 33.60 0.0M
2023-08-25 33.50 33.50 33.50 33.50 0.0M
2023-08-24 33.70 33.70 33.40 33.40 0.0M
2023-08-23 33.95 33.95 33.95 33.95 0.0M
2023-08-22 33.95 33.95 33.85 33.85 0.0M
2023-08-21 33.60 33.60 33.60 33.60 0.0M
2023-08-18 33.50 33.75 33.50 33.75 0.0M
2023-08-17 32.60 32.65 32.60 32.65 0.0M
2023-08-16 32.40 32.40 32.40 32.40 0.0M
2023-08-15 33.00 33.00 33.00 33.00 0.0M
2023-08-14 32.90 32.95 32.90 32.95 0.0M
2023-08-11 32.50 32.60 32.50 32.55 0.0M
2023-08-10 32.75 32.80 32.75 32.80 0.0M
2023-08-09 32.35 32.80 32.35 32.80 0.0M
2023-08-08 32.35 32.45 32.35 32.45 0.0M
2023-08-07 31.95 32.05 31.85 31.85 0.0M
2023-08-04 32.00 32.00 32.00 32.00 0.0M
2023-08-03 32.40 32.40 32.00 32.15 0.0M
2023-08-02 32.30 32.60 32.25 32.60 0.0M
2023-08-01 32.80 32.90 32.80 32.90 0.0M
2023-07-31 32.80 32.90 32.70 32.70 0.0M
2023-07-28 33.05 33.05 33.00 33.00 0.0M
2023-07-27 33.20 33.35 33.10 33.35 0.0M
2023-07-26 33.60 33.60 33.45 33.45 0.0M
2023-07-25 33.85 33.95 33.85 33.95 0.0M
2023-07-24 33.65 33.80 33.65 33.80 0.0M
2023-07-21 33.00 33.00 33.00 33.00 0.0M
2023-07-20 32.45 32.60 32.45 32.60 0.0M
2023-07-19 32.25 32.75 32.25 32.75 0.0M
2023-07-18 31.85 32.25 31.85 32.25 0.0M
2023-07-17 32.25 32.35 32.25 32.35 0.0M
2023-07-14 32.25 32.30 32.25 32.30 0.0M
2023-07-13 32.30 32.30 32.30 32.30 0.0M
2023-07-12 32.60 32.75 32.55 32.65 0.0M
2023-07-11 32.35 32.45 32.35 32.45 0.0M
2023-07-10 32.40 32.65 32.40 32.65 0.0M
2023-07-07 32.65 32.65 32.50 32.50 0.0M
2023-07-06 33.50 33.50 33.30 33.30 0.0M
2023-07-05 33.60 33.95 33.60 33.95 0.0M
2023-07-04 33.55 33.65 33.55 33.65 0.0M
2023-07-03 33.60 33.60 33.60 33.60 0.0M
2023-06-30 33.20 33.60 33.20 33.60 0.0M
2023-06-29 33.30 33.35 33.30 33.35 0.0M
2023-06-28 33.25 33.35 33.20 33.20 0.0M
2023-06-27 33.70 33.70 33.60 33.60 0.0M
2023-06-26 35.05 35.05 33.95 33.95 0.0M
2023-06-23 35.35 35.65 35.35 35.65 0.0M
2023-06-22 35.35 35.35 35.35 35.35 0.0M
2023-06-21 36.20 36.20 36.00 36.00 0.0M
2023-06-20 36.50 36.50 36.10 36.10 0.0M
2023-06-19 36.55 36.55 36.55 36.55 0.0M
2023-06-16 36.30 36.60 36.30 36.60 0.0M
2023-06-15 36.25 36.25 36.25 36.25 0.0M
2023-06-14 37.35 37.35 37.35 37.35 0.0M
2023-06-13 36.95 36.95 36.95 36.95 0.0M
2023-06-12 36.25 36.25 36.25 36.25 0.0M
2023-06-09 36.20 36.20 36.20 36.20 0.0M
2023-06-08 36.20 36.30 36.20 36.30 0.0M
2023-06-07 35.90 36.20 35.90 36.20 0.0M
2023-06-06 36.00 36.00 36.00 36.00 0.0M
2023-06-05 35.70 35.90 35.70 35.90 0.0M
2023-06-02 35.35 35.35 35.35 35.35 0.0M
2023-06-01 35.60 35.85 35.60 35.65 0.0M
2023-05-31 34.55 34.55 34.55 34.55 0.0M
2023-05-30 35.30 35.30 34.70 34.70 0.0M
2023-05-29 35.05 35.05 35.05 35.05 0.0M
2023-05-26 35.20 35.40 35.20 35.40 0.0M
2023-05-25 35.95 36.15 35.55 35.55 0.0M
2023-05-24 36.95 37.05 36.85 36.90 0.0M
2023-05-23 35.90 36.15 35.80 35.80 0.0M
2023-05-22 33.95 34.00 33.95 34.00 0.0M
2023-05-19 33.95 33.95 33.90 33.90 0.0M
2023-05-18 33.95 33.95 33.95 33.95 0.0M
2023-05-17 34.10 34.10 33.85 33.85 0.0M
2023-05-16 34.10 34.10 34.10 34.10 0.0M
2023-05-15 34.35 34.35 34.35 34.35 0.0M
2023-05-12 34.40 34.40 34.40 34.40 0.0M
2023-05-11 34.55 34.55 34.55 34.55 0.0M
2023-05-10 35.05 35.20 34.90 34.90 0.0M
2023-05-09 35.20 35.20 35.20 35.20 0.0M
2023-05-08 34.95 34.95 34.95 34.95 0.0M
2023-05-05 34.65 34.65 34.65 34.65 0.0M
2023-05-04 34.70 34.95 34.65 34.65 0.0M
2023-05-03 35.40 35.45 35.15 35.15 0.0M
2023-05-02 35.00 36.00 35.00 35.30 0.0M
2023-04-28 35.05 35.05 35.05 35.05 0.0M
2023-04-27 34.95 34.95 34.95 34.95 0.0M
2023-04-26 35.75 35.75 34.90 34.90 0.0M
2023-04-25 35.95 36.30 35.95 36.30 0.0M
2023-04-24 36.45 36.45 36.05 36.05 0.0M
2023-04-21 36.40 36.60 36.40 36.60 0.0M
2023-04-20 36.65 36.90 36.65 36.90 0.0M
2023-04-19 36.95 36.95 36.95 36.95 0.0M
2023-04-18 37.60 37.65 37.45 37.65 0.0M
2023-04-17 37.60 37.60 37.60 37.60 0.0M
2023-04-14 37.40 37.40 37.40 37.40 0.0M
2023-04-13 37.65 37.75 37.55 37.55 0.0M
2023-04-12 38.25 38.25 38.25 38.25 0.0M
2023-04-11 38.20 38.40 38.20 38.40 0.0M
2023-04-06 38.10 38.10 38.10 38.10 0.0M
2023-04-05 37.25 37.40 37.25 37.40 0.0M
2023-04-04 37.90 37.90 37.80 37.80 0.0M
2023-04-03 37.80 37.80 37.50 37.50 0.0M
2023-03-31 37.02 37.02 37.00 37.02 0.0M
2023-03-30 37.00 37.00 37.00 37.00 0.0M
2023-03-29 37.00 37.00 37.00 37.00 0.0M
2023-03-28 37.12 37.12 37.12 37.12 0.0M
2023-03-27 37.56 37.56 37.36 37.36 0.0M
2023-03-24 37.02 37.40 37.02 37.40 0.0M
2023-03-23 36.74 36.74 36.74 36.74 0.0M
2023-03-22 37.60 37.74 37.56 37.56 0.0M
2023-03-21 38.06 38.06 37.96 37.96 0.0M
2023-03-20 37.34 37.52 37.32 37.52 0.0M
2023-03-17 37.80 38.24 37.80 38.24 0.0M
2023-03-16 37.74 37.88 37.74 37.88 0.0M
2023-03-15 37.06 38.12 37.06 38.12 0.0M
2023-03-14 37.38 37.40 37.38 37.40 0.0M
2023-03-13 36.92 37.76 36.26 37.30 0.0M
2023-03-10 37.02 37.02 37.00 37.00 0.0M
2023-03-09 37.98 38.12 37.98 38.04 0.0M
2023-03-08 38.26 38.26 38.14 38.14 0.0M
2023-03-07 38.48 38.54 38.04 38.04 0.0M
2023-03-06 38.60 38.60 38.34 38.34 0.0M
2023-03-03 38.18 38.28 38.18 38.28 0.0M
2023-03-02 37.74 38.00 37.74 38.00 0.0M
2023-03-01 38.36 38.36 38.36 38.36 0.0M
2023-02-28 38.46 38.46 37.98 37.98 0.0M
2023-02-27 39.20 39.20 38.80 39.00 0.0M
2023-02-24 39.76 39.76 39.76 39.76 0.0M
2023-02-23 39.92 39.92 39.74 39.74 0.0M
2023-02-22 40.12 40.12 40.02 40.02 0.0M
2023-02-21 40.16 40.28 40.14 40.14 0.0M
2023-02-20 40.38 40.38 40.18 40.18 0.0M
2023-02-17 40.26 40.28 40.26 40.28 0.0M
2023-02-16 40.46 40.46 40.28 40.28 0.0M
2023-02-15 40.60 40.60 40.60 40.60 0.0M
2023-02-14 40.82 40.90 40.82 40.90 0.0M
2023-02-13 41.14 41.14 40.78 40.78 0.0M
2023-02-10 40.46 40.98 40.36 40.94 0.0M
2023-02-09 41.00 41.00 41.00 41.00 0.0M
2023-02-08 40.52 40.78 40.44 40.78 0.0M
2023-02-07 40.70 40.70 40.70 40.70 0.0M
2023-02-06 40.96 40.98 40.68 40.86 0.0M
2023-02-03 40.36 40.86 40.36 40.86 0.0M
2023-02-02 40.08 40.08 39.62 40.00 0.0M
2023-02-01 40.48 40.48 40.06 40.06 0.0M
2023-01-31 40.08 40.24 38.90 38.90 0.0M
2023-01-30 40.20 40.32 39.86 40.10 0.0M
2023-01-27 40.42 40.62 40.42 40.62 0.0M
2023-01-26 41.12 41.12 40.30 40.30 0.0M
2023-01-25 40.74 40.98 40.74 40.98 0.0M
2023-01-24 41.26 41.26 41.26 41.26 0.0M
2023-01-23 41.32 41.62 41.32 41.62 0.0M
2023-01-20 41.64 41.88 41.48 41.50 0.0M
2023-01-19 41.52 41.74 41.52 41.74 0.0M
2023-01-18 42.70 42.70 41.82 41.82 0.0M
2023-01-17 43.88 43.88 43.64 43.66 0.0M
2023-01-16 43.92 43.92 43.92 43.92 0.0M
2023-01-13 43.86 43.86 43.86 43.86 0.0M
2023-01-12 43.96 44.18 43.80 43.80 0.0M
2023-01-11 44.22 44.22 44.22 44.22 0.0M
2023-01-10 45.04 45.04 45.00 45.00 0.0M
2023-01-09 47.60 47.60 45.36 45.38 0.0M
2023-01-06 47.22 47.22 47.22 47.22 0.0M
2023-01-05 47.06 47.26 46.78 47.26 0.0M
2023-01-04 48.48 48.48 48.20 48.20 0.0M
2023-01-03 48.14 48.40 48.14 48.40 0.0M
2023-01-02 48.02 48.02 48.02 48.02 0.0M