Edwards Lifesciences

EW
🏛️ ドイツ →
65.87
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 69.00 69.00 69.00 69.00 0.0M
2023-12-28 68.26 68.26 68.26 68.26 0.0M
2023-12-27 68.76 69.40 68.76 69.40 0.0M
2023-12-22 67.62 68.36 67.62 68.30 0.0M
2023-12-21 67.60 67.60 67.60 67.60 0.0M
2023-12-20 68.42 68.98 68.42 68.98 0.0M
2023-12-19 68.14 68.26 68.14 68.26 0.0M
2023-12-18 70.50 70.66 69.70 69.70 0.0M
2023-12-15 70.98 70.98 70.98 70.98 0.0M
2023-12-14 68.82 70.24 68.20 70.24 0.0M
2023-12-13 66.76 66.76 66.76 66.76 0.0M
2023-12-12 64.90 66.00 64.90 66.00 0.0M
2023-12-11 63.76 64.20 63.76 63.98 0.0M
2023-12-08 63.00 64.34 63.00 64.34 0.0M
2023-12-07 64.22 64.22 62.22 62.22 0.0M
2023-12-06 63.56 64.20 63.56 64.20 0.0M
2023-12-05 63.50 64.04 63.50 64.04 0.0M
2023-12-04 62.70 64.00 62.70 64.00 0.0M
2023-12-01 62.44 62.44 62.44 62.44 0.0M
2023-11-30 61.36 62.40 61.30 61.92 0.0M
2023-11-29 61.42 61.70 61.40 61.40 0.0M
2023-11-28 60.00 60.02 58.94 60.02 0.0M
2023-11-27 61.68 61.84 61.68 61.84 0.0M
2023-11-24 61.08 61.08 61.08 61.08 0.0M
2023-11-23 61.20 61.78 61.20 61.78 0.0M
2023-11-22 61.16 61.18 61.16 61.18 0.0M
2023-11-21 61.00 61.50 61.00 61.00 0.0M
2023-11-20 62.20 62.30 60.92 61.56 0.0M
2023-11-17 62.52 62.52 62.52 62.52 0.0M
2023-11-16 61.54 61.54 61.48 61.48 0.0M
2023-11-15 60.34 60.60 60.20 60.60 0.0M
2023-11-14 60.04 60.04 60.04 60.04 0.0M
2023-11-13 60.00 60.60 60.00 60.60 0.0M
2023-11-10 60.46 60.80 60.44 60.80 0.0M
2023-11-09 61.54 61.54 61.54 61.54 0.0M
2023-11-08 61.92 61.92 61.92 61.92 0.0M
2023-11-07 62.26 62.26 62.26 62.26 0.0M
2023-11-06 62.32 62.32 62.32 62.32 0.0M
2023-11-03 61.46 62.96 61.46 62.96 0.0M
2023-11-02 59.98 61.66 59.98 61.66 0.0M
2023-11-01 60.82 60.82 59.44 59.44 0.0M
2023-10-31 58.40 58.74 58.40 58.70 0.0M
2023-10-30 58.34 58.40 57.10 57.10 0.0M
2023-10-27 59.34 59.34 58.42 58.46 0.0M
2023-10-26 60.80 61.18 59.46 59.76 0.0M
2023-10-25 66.26 66.26 66.26 66.26 0.0M
2023-10-24 64.48 64.48 64.48 64.48 0.0M
2023-10-23 65.48 65.48 65.48 65.48 0.0M
2023-10-20 64.56 64.56 64.56 64.56 0.0M
2023-10-19 66.10 66.10 66.10 66.10 0.0M
2023-10-18 65.98 66.68 65.98 66.68 0.0M
2023-10-17 67.18 67.50 67.18 67.50 0.0M
2023-10-16 66.98 66.98 66.98 66.98 0.0M
2023-10-13 66.06 66.06 65.74 65.74 0.0M
2023-10-12 66.78 66.78 66.78 66.78 0.0M
2023-10-11 68.32 68.32 68.32 68.32 0.0M
2023-10-10 68.66 69.02 68.66 69.02 0.0M
2023-10-09 69.52 69.52 69.22 69.22 0.0M
2023-10-06 68.12 68.12 68.12 68.12 0.0M
2023-10-05 67.40 68.00 67.40 68.00 0.0M
2023-10-04 65.94 65.94 65.94 65.94 0.0M
2023-10-03 65.68 65.68 65.68 65.68 0.0M
2023-10-02 65.50 65.50 65.50 65.50 0.0M
2023-09-29 65.90 65.90 65.90 65.90 0.0M
2023-09-28 67.12 67.12 65.48 65.48 0.0M
2023-09-27 66.46 66.78 66.46 66.78 0.0M
2023-09-26 65.02 65.02 65.02 65.02 0.0M
2023-09-25 65.24 65.24 65.24 65.24 0.0M
2023-09-22 65.70 65.70 65.60 65.60 0.0M
2023-09-21 67.20 67.20 67.20 67.20 0.0M
2023-09-20 67.96 68.84 67.96 68.84 0.0M
2023-09-19 67.92 67.92 67.50 67.70 0.0M
2023-09-18 68.34 68.34 67.48 67.64 0.0M
2023-09-15 69.38 69.38 69.38 69.38 0.0M
2023-09-14 67.84 68.78 67.84 68.78 0.0M
2023-09-13 67.94 67.94 67.94 67.94 0.0M
2023-09-12 69.34 69.34 69.34 69.34 0.0M
2023-09-11 69.52 69.52 69.52 69.52 0.0M
2023-09-08 70.76 70.76 69.50 69.50 0.0M
2023-09-07 71.32 71.48 71.32 71.48 0.0M
2023-09-06 70.40 71.28 70.40 71.28 0.0M
2023-09-05 70.80 70.80 70.80 70.80 0.0M
2023-09-04 70.58 71.28 70.58 71.28 0.0M
2023-09-01 70.30 70.30 70.30 70.30 0.0M
2023-08-31 71.08 71.08 71.08 71.08 0.0M
2023-08-30 71.34 71.92 71.28 71.92 0.0M
2023-08-29 69.94 69.94 69.94 69.94 0.0M
2023-08-28 70.40 70.48 70.40 70.48 0.0M
2023-08-25 69.36 69.36 69.36 69.36 0.0M
2023-08-24 69.56 69.56 69.56 69.56 0.0M
2023-08-23 69.80 69.80 69.80 69.80 0.0M
2023-08-22 69.76 70.56 69.76 70.10 0.0M
2023-08-21 70.00 70.56 70.00 70.56 0.0M
2023-08-18 70.34 70.34 70.34 70.34 0.0M
2023-08-17 72.22 72.22 72.22 72.22 0.0M
2023-08-16 72.76 72.76 72.76 72.76 0.0M
2023-08-15 73.38 74.04 73.38 73.90 0.0M
2023-08-14 72.28 73.50 72.28 73.50 0.0M
2023-08-11 70.92 70.92 70.70 70.90 0.0M
2023-08-10 70.92 72.28 70.92 71.50 0.0M
2023-08-09 71.28 71.28 71.28 71.28 0.0M
2023-08-08 72.04 73.46 70.50 70.50 0.0M
2023-08-07 72.28 73.30 72.28 72.50 0.0M
2023-08-04 72.84 73.38 72.50 72.50 0.0M
2023-08-03 73.50 73.84 73.50 73.84 0.0M
2023-08-02 74.06 74.22 73.64 73.64 0.0M
2023-08-01 75.20 75.20 74.34 74.78 0.0M
2023-07-31 75.64 76.50 75.64 76.00 0.0M
2023-07-28 75.18 75.98 75.18 75.98 0.0M
2023-07-27 79.00 79.00 77.02 77.02 0.0M
2023-07-26 82.44 82.44 82.44 82.44 0.0M
2023-07-25 82.08 83.50 82.08 83.50 0.0M
2023-07-24 83.54 83.54 83.54 83.54 0.0M
2023-07-21 82.90 83.20 82.70 83.00 0.0M
2023-07-20 81.32 81.32 81.32 81.32 0.0M
2023-07-19 81.94 81.94 81.94 81.94 0.0M
2023-07-18 81.94 81.94 81.94 81.94 0.0M
2023-07-17 82.62 82.62 82.62 82.62 0.0M
2023-07-14 83.00 83.20 83.00 83.20 0.0M
2023-07-13 83.30 83.30 83.30 83.30 0.0M
2023-07-12 83.64 83.74 83.64 83.74 0.0M
2023-07-11 82.94 82.94 82.94 82.94 0.0M
2023-07-10 81.90 81.90 81.90 81.90 0.0M
2023-07-07 82.60 82.60 82.60 82.60 0.0M
2023-07-06 83.14 83.14 83.14 83.14 0.0M
2023-07-05 83.84 83.84 82.98 82.98 0.0M
2023-07-04 83.38 83.38 83.38 83.38 0.0M
2023-07-03 86.12 86.12 85.86 85.86 0.0M
2023-06-30 84.24 86.28 84.24 86.28 0.0M
2023-06-29 82.58 83.20 82.58 83.20 0.0M
2023-06-28 81.98 81.98 81.98 81.98 0.0M
2023-06-27 81.76 81.76 81.76 81.76 0.0M
2023-06-26 82.52 82.52 82.52 82.52 0.0M
2023-06-23 82.82 84.22 82.82 83.48 0.0M
2023-06-22 82.32 82.32 82.32 82.32 0.0M
2023-06-21 83.80 84.30 83.80 84.30 0.0M
2023-06-20 84.00 84.00 83.22 83.22 0.0M
2023-06-19 84.48 84.48 84.48 84.48 0.0M
2023-06-16 82.98 84.60 82.98 84.60 0.0M
2023-06-15 84.06 84.06 84.06 84.06 0.0M
2023-06-14 80.56 83.92 80.56 83.92 0.0M
2023-06-13 79.00 79.50 79.00 79.10 0.0M
2023-06-12 77.92 78.18 77.92 78.18 0.0M
2023-06-09 77.80 77.94 77.80 77.94 0.0M
2023-06-08 77.52 77.96 77.52 77.96 0.0M
2023-06-07 80.12 80.12 80.12 80.12 0.0M
2023-06-06 79.40 80.58 79.40 80.58 0.0M
2023-06-05 79.36 80.54 79.36 80.54 0.0M
2023-06-02 78.90 80.20 78.90 80.20 0.0M
2023-06-01 78.52 78.52 78.52 78.52 0.0M
2023-05-31 75.48 75.48 75.48 75.48 0.0M
2023-05-30 76.56 76.56 76.56 76.56 0.0M
2023-05-29 76.12 77.02 76.12 77.02 0.0M
2023-05-26 75.68 75.68 75.68 75.68 0.0M
2023-05-25 77.62 77.62 76.74 76.74 0.0M
2023-05-24 78.20 78.26 78.20 78.26 0.0M
2023-05-23 81.94 81.94 81.10 81.10 0.0M
2023-05-22 81.24 81.24 81.24 81.24 0.0M
2023-05-19 80.50 81.58 80.50 81.58 0.0M
2023-05-18 80.72 81.40 80.72 80.78 0.0M
2023-05-17 81.36 81.36 81.36 81.36 0.0M
2023-05-16 81.14 81.14 81.06 81.06 0.0M
2023-05-15 82.22 83.06 82.22 83.06 0.0M
2023-05-12 81.24 82.04 81.24 82.04 0.0M
2023-05-11 80.66 81.90 80.66 81.90 0.0M
2023-05-10 80.50 81.32 80.50 81.32 0.0M
2023-05-09 80.48 80.48 80.48 80.48 0.0M
2023-05-08 79.88 79.88 79.88 79.88 0.0M
2023-05-05 79.36 80.28 79.36 80.28 0.0M
2023-05-04 79.24 79.90 79.24 79.90 0.0M
2023-05-03 79.46 80.38 79.46 79.90 0.0M
2023-05-02 79.24 80.00 79.24 80.00 0.0M
2023-04-28 78.30 79.00 78.28 79.00 0.0M
2023-04-27 77.50 78.82 77.50 78.82 0.0M
2023-04-26 79.66 79.66 79.66 79.66 0.0M
2023-04-25 79.82 79.82 79.82 79.82 0.0M
2023-04-24 78.96 80.82 78.96 80.82 0.0M
2023-04-21 77.74 77.74 77.74 77.74 0.0M
2023-04-20 78.42 78.84 78.42 78.84 0.0M
2023-04-19 76.38 76.38 76.38 76.38 0.0M
2023-04-18 76.50 77.28 76.34 76.34 0.0M
2023-04-17 76.68 77.56 76.68 77.22 0.0M
2023-04-14 75.92 75.92 75.92 75.92 0.0M
2023-04-13 75.10 75.10 75.10 75.10 0.0M
2023-04-12 74.96 74.96 74.96 74.96 0.0M
2023-04-11 75.36 75.36 75.36 75.36 0.0M
2023-04-06 76.22 76.94 76.22 76.94 0.0M
2023-04-05 75.04 75.04 74.88 74.88 0.0M
2023-04-04 75.04 75.04 75.04 75.04 0.0M
2023-04-03 77.38 77.38 75.96 75.96 0.0M
2023-03-31 74.55 76.09 74.50 76.09 0.0M
2023-03-30 74.80 75.25 74.65 75.00 0.0M
2023-03-29 74.24 74.78 74.24 74.78 0.0M
2023-03-28 74.44 74.44 74.44 74.44 0.0M
2023-03-27 75.38 75.38 75.38 75.38 0.0M
2023-03-24 73.03 73.49 73.03 73.49 0.0M
2023-03-23 72.83 74.37 72.83 74.08 0.0M
2023-03-22 75.46 75.46 74.50 74.50 0.0M
2023-03-21 75.40 75.47 75.40 75.47 0.0M
2023-03-20 74.94 75.90 74.94 75.78 0.0M
2023-03-17 76.59 76.88 76.59 76.88 0.0M
2023-03-16 74.53 74.53 74.53 74.53 0.0M
2023-03-15 72.48 73.07 72.48 73.07 0.0M
2023-03-14 71.36 73.22 71.36 73.22 0.0M
2023-03-13 71.00 71.52 69.10 71.52 0.0M
2023-03-10 70.96 72.49 69.62 69.62 0.0M
2023-03-09 72.79 73.94 72.79 73.84 0.0M
2023-03-08 74.31 74.31 74.31 74.31 0.0M
2023-03-07 73.52 73.52 73.52 73.52 0.0M
2023-03-06 76.02 76.90 74.00 74.00 0.0M
2023-03-03 75.04 76.81 75.04 76.81 0.0M
2023-03-02 74.65 74.65 74.65 74.65 0.0M
2023-03-01 75.59 75.59 74.00 74.00 0.0M
2023-02-28 72.64 72.64 72.60 72.60 0.0M
2023-02-27 71.98 71.98 71.98 71.98 0.0M
2023-02-24 72.74 72.74 72.74 72.74 0.0M
2023-02-23 70.81 70.81 70.81 70.81 0.0M
2023-02-22 70.66 70.66 70.66 70.66 0.0M
2023-02-21 73.45 73.45 73.45 73.45 0.0M
2023-02-20 73.01 73.70 73.01 73.10 0.0M
2023-02-17 72.12 72.12 72.12 72.12 0.0M
2023-02-16 72.45 72.75 72.45 72.75 0.0M
2023-02-15 71.01 71.01 71.01 71.01 0.0M
2023-02-14 71.83 72.24 71.83 72.00 0.0M
2023-02-13 72.28 72.28 72.12 72.12 0.0M
2023-02-10 71.52 73.11 71.52 72.36 0.0M
2023-02-09 73.25 73.25 73.25 73.25 0.0M
2023-02-08 74.09 74.09 74.09 74.09 0.0M
2023-02-07 73.37 74.06 73.37 74.06 0.0M
2023-02-06 75.95 75.95 74.63 75.25 0.0M
2023-02-03 77.11 77.38 76.18 76.18 0.0M
2023-02-02 73.51 76.00 73.51 76.00 0.0M
2023-02-01 71.25 71.25 71.25 71.25 0.0M
2023-01-31 70.00 70.00 69.57 69.57 0.0M
2023-01-30 72.00 72.00 71.07 71.07 0.0M
2023-01-27 71.50 71.96 71.50 71.96 0.0M
2023-01-26 70.95 70.95 70.95 70.95 0.0M
2023-01-25 70.28 71.09 69.63 69.63 0.0M
2023-01-24 73.18 73.18 72.00 72.00 0.0M
2023-01-23 72.36 72.36 72.36 72.36 0.0M
2023-01-20 72.18 72.18 72.18 72.18 0.0M
2023-01-19 72.03 72.03 72.03 72.03 0.0M
2023-01-18 72.58 72.98 72.58 72.98 0.0M
2023-01-17 71.54 71.64 71.54 71.64 0.0M
2023-01-16 71.92 71.92 71.92 71.92 0.0M
2023-01-13 71.20 71.20 71.20 71.20 0.0M
2023-01-12 71.79 71.79 71.79 71.79 0.0M
2023-01-11 71.25 72.45 71.25 72.44 0.0M
2023-01-10 70.67 70.67 70.67 70.67 0.0M
2023-01-09 71.92 73.10 71.92 72.10 0.0M
2023-01-06 71.34 71.54 71.34 71.54 0.0M
2023-01-05 71.59 72.07 71.59 72.07 0.0M
2023-01-04 69.99 69.99 69.99 69.99 0.0M
2023-01-03 71.00 71.00 71.00 71.00 0.0M
2023-01-02 69.99 70.60 69.99 70.60 0.0M