ANI Pharma

ANIP
🏛️ アメリカ →
91.93
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
09:30 93.81 93.81 93.70 93.70 2.6K
09:31 93.70 93.70 93.70 93.70 0.2K
09:32 94.22 94.44 94.22 94.44 2.4K
09:35 94.77 94.77 94.77 94.77 0.1K
09:36 94.40 94.40 94.40 94.40 0.1K
09:39 94.14 94.14 94.14 94.14 0.2K
09:40 94.22 94.22 94.22 94.22 2.0K
09:57 94.61 94.61 94.61 94.61 0.6K
09:58 94.41 94.41 94.40 94.40 1.4K
10:02 94.05 94.05 94.05 94.05 0.2K
10:05 94.33 94.33 94.33 94.33 0.2K
10:08 94.34 94.34 94.01 94.01 1.6K
10:11 93.95 93.95 93.95 93.95 0.3K
10:16 93.74 93.74 93.74 93.74 0.4K
10:24 93.75 93.75 93.75 93.75 0.8K
10:25 93.70 93.70 93.69 93.69 0.7K
10:32 93.79 93.79 93.79 93.79 0.5K
10:36 93.63 93.63 93.63 93.63 0.2K
10:37 93.69 93.69 93.69 93.69 0.9K
10:46 93.68 93.68 93.68 93.68 0.6K
10:49 93.69 93.69 93.69 93.69 0.9K
10:53 93.59 93.59 93.59 93.59 0.4K
10:55 93.70 93.70 93.70 93.70 1.2K
11:04 93.48 93.48 93.48 93.48 0.4K
11:10 93.22 93.22 93.22 93.22 0.3K
11:11 93.41 93.41 93.41 93.41 0.3K
11:19 93.41 93.41 93.41 93.41 1.2K
11:33 93.46 93.46 93.42 93.42 0.4K
11:35 93.43 93.43 93.43 93.43 0.5K
11:36 93.43 93.43 93.43 93.43 0.5K
11:38 93.31 93.31 93.31 93.31 1.8K
11:42 93.40 93.40 93.40 93.40 0.3K
11:48 93.40 93.40 93.40 93.40 1.3K
11:55 93.25 93.25 93.25 93.25 0.3K
11:58 93.21 93.21 93.21 93.21 0.8K
11:59 93.19 93.19 93.12 93.19 0.7K
12:00 93.19 93.19 93.19 93.19 0.1K
12:01 93.19 93.19 93.19 93.19 0.4K
12:03 93.19 93.19 93.16 93.16 1.0K
12:04 93.16 93.16 93.16 93.16 0.4K
12:06 93.15 93.15 93.15 93.15 0.4K
12:11 93.21 93.21 93.21 93.21 1.4K
12:13 93.25 93.25 93.25 93.25 0.7K
12:19 93.31 93.31 93.31 93.31 0.6K
12:21 93.23 93.23 93.23 93.23 0.3K
12:22 93.30 93.30 93.30 93.30 0.1K
12:23 93.30 93.30 93.30 93.30 1.0K
12:26 93.25 93.25 93.25 93.25 1.0K
12:31 93.22 93.22 93.22 93.22 0.4K
12:37 93.28 93.28 93.28 93.28 0.4K
12:46 93.28 93.28 93.28 93.28 0.5K
12:52 93.29 93.29 93.29 93.29 0.1K
12:53 93.15 93.15 93.15 93.15 0.2K
12:54 93.26 93.26 93.26 93.26 0.3K
12:56 93.21 93.21 93.21 93.21 0.2K
12:58 93.13 93.13 93.13 93.13 0.7K
12:59 93.13 93.13 93.13 93.13 0.3K
13:03 93.13 93.13 93.13 93.13 0.6K
13:08 92.96 92.96 92.96 92.96 1.4K
13:23 93.12 93.12 93.10 93.10 2.4K
13:31 93.06 93.06 93.06 93.06 0.5K
13:40 93.10 93.10 93.10 93.10 0.2K
13:44 93.03 93.03 92.97 92.97 0.7K
13:48 93.08 93.10 93.08 93.10 0.4K
13:51 93.08 93.08 93.08 93.08 0.3K
13:54 93.00 93.00 92.99 92.99 1.5K
14:05 92.96 92.96 92.96 92.96 0.4K
14:06 92.95 92.95 92.95 92.95 0.1K
14:07 92.96 92.96 92.96 92.96 0.4K
14:11 92.86 92.86 92.85 92.85 0.4K
14:12 92.85 92.93 92.85 92.93 2.3K
14:13 92.98 92.98 92.98 92.98 1.2K
14:24 92.95 92.95 92.95 92.95 0.8K
14:28 92.98 92.98 92.98 92.98 0.3K
14:30 92.98 92.98 92.98 92.98 0.3K
14:31 92.90 92.90 92.90 92.90 0.4K
14:38 92.91 92.91 92.91 92.91 0.5K
14:42 92.93 92.93 92.87 92.87 0.9K
14:46 92.89 92.89 92.77 92.77 2.6K
14:47 92.75 92.75 92.75 92.75 0.4K
14:51 92.71 92.76 92.71 92.76 0.4K
14:52 92.81 92.81 92.81 92.81 1.0K
14:53 92.77 92.77 92.77 92.77 0.5K
14:55 92.73 92.73 92.73 92.73 0.3K
14:58 92.82 92.82 92.82 92.82 0.4K
14:59 92.87 92.99 92.87 92.99 2.1K
15:01 93.16 93.16 93.10 93.10 0.5K
15:04 93.10 93.10 93.10 93.10 0.3K
15:06 93.08 93.08 93.06 93.07 2.9K
15:14 92.85 92.85 92.85 92.85 1.5K
15:17 92.80 92.80 92.80 92.80 1.1K
15:18 92.73 92.73 92.73 92.73 1.3K
15:19 92.64 92.64 92.64 92.64 1.4K
15:21 92.65 92.65 92.65 92.65 0.4K
15:22 92.73 92.81 92.73 92.81 3.8K
15:26 92.76 92.76 92.76 92.76 1.0K
15:28 92.83 92.83 92.83 92.83 1.1K
15:29 92.78 92.78 92.78 92.78 0.7K
15:31 92.79 92.79 92.79 92.79 0.3K
15:33 92.76 92.76 92.72 92.76 1.8K
15:34 92.76 92.85 92.74 92.85 2.2K
15:36 92.84 92.84 92.84 92.84 0.3K
15:37 92.84 92.84 92.84 92.84 1.3K
15:39 92.89 92.89 92.89 92.89 1.3K
15:41 92.98 92.98 92.98 92.98 0.5K
15:42 92.92 92.92 92.92 92.92 1.8K
15:44 92.97 92.97 92.97 92.97 1.0K
15:47 92.97 92.97 92.97 92.97 1.4K
15:48 93.02 93.02 93.02 93.02 0.3K
15:49 92.94 92.96 92.94 92.96 3.5K
15:50 93.05 93.09 92.98 92.98 3.5K
15:51 92.98 93.03 92.94 93.03 2.2K
15:53 92.90 92.90 92.90 92.90 2.1K
15:54 92.94 93.09 92.94 93.09 6.3K
15:55 93.11 93.14 93.07 93.07 3.6K
15:56 92.94 93.04 92.94 92.97 5.5K
15:57 92.98 93.01 92.98 93.01 1.3K
15:58 93.04 93.06 93.04 93.05 16.6K
15:59 93.04 93.05 93.00 93.05 96.1K
日付 始値 高値 安値 終値 出来高
2025-09-29 93.19 93.34 90.73 91.93 0.4M
2025-09-26 93.81 94.77 92.64 93.05 0.2M
2025-09-25 94.95 95.12 92.97 93.37 0.2M
2025-09-24 96.41 96.53 91.89 94.99 0.4M
2025-09-23 96.06 96.79 94.71 95.33 0.3M
2025-09-22 97.25 97.52 95.40 95.93 0.3M
2025-09-19 98.04 98.04 96.09 96.79 0.3M
2025-09-18 95.74 98.55 94.56 97.48 0.4M
2025-09-17 98.18 98.45 95.11 95.36 0.4M
2025-09-16 98.88 99.39 96.91 97.55 0.5M
2025-09-15 97.56 98.98 96.08 98.81 0.3M
2025-09-12 98.42 99.10 97.18 97.71 0.2M
2025-09-11 97.60 98.76 96.50 98.73 0.3M
2025-09-10 97.88 99.50 97.05 97.46 0.4M
2025-09-09 95.45 98.49 95.20 98.46 0.6M
2025-09-08 95.85 96.03 94.31 95.20 0.4M
2025-09-05 95.65 96.56 93.92 95.35 0.4M
2025-09-04 95.40 96.37 94.80 96.00 0.4M
2025-09-03 94.07 95.31 93.23 94.92 0.5M
2025-09-02 93.60 95.60 93.23 94.10 0.5M
2025-08-29 93.00 93.72 91.98 93.50 0.3M
2025-08-28 91.56 92.53 90.34 92.53 0.5M
2025-08-27 91.89 92.62 91.52 91.88 0.2M
2025-08-26 90.32 92.14 90.00 91.89 0.5M
2025-08-25 91.00 92.65 89.68 90.32 0.4M
2025-08-22 91.56 92.53 90.77 91.01 0.4M
2025-08-21 90.60 91.54 89.29 91.14 0.6M
2025-08-20 90.75 90.86 89.25 90.62 0.4M
2025-08-19 89.41 91.15 88.82 90.12 0.7M
2025-08-18 87.78 90.83 87.31 89.71 0.7M
2025-08-15 88.48 90.14 85.44 87.47 1.1M
2025-08-14 88.54 90.23 88.30 90.00 0.6M
2025-08-13 88.87 90.23 87.87 88.74 1.2M
2025-08-12 84.52 88.36 84.04 88.34 1.4M
2025-08-11 81.50 87.95 81.44 84.88 1.7M
2025-08-08 77.86 83.80 76.99 81.48 2.1M
2025-08-07 69.03 70.96 67.98 69.01 0.8M
2025-08-06 65.29 69.71 64.99 69.09 0.9M
2025-08-05 65.26 66.18 64.69 65.87 0.2M
2025-08-04 63.95 65.57 63.67 65.43 0.2M
2025-08-01 63.12 64.38 62.68 63.93 0.3M
2025-07-31 63.52 65.07 62.61 63.35 0.2M
2025-07-30 64.56 66.39 63.35 64.03 0.3M
2025-07-29 66.45 67.50 64.14 64.20 0.5M
2025-07-28 67.48 68.18 66.01 66.50 0.4M
2025-07-25 66.83 67.91 65.68 67.48 0.4M
2025-07-24 66.90 67.70 66.28 66.77 0.3M
2025-07-23 66.00 68.20 65.26 66.90 0.3M
2025-07-22 65.12 66.66 64.89 66.34 0.2M
2025-07-21 66.58 66.72 64.27 65.41 0.3M
2025-07-18 68.44 68.60 66.20 66.30 0.3M
2025-07-17 66.37 68.39 65.96 68.04 0.4M
2025-07-16 63.70 66.76 63.60 66.60 0.6M
2025-07-15 65.10 65.72 64.00 64.00 0.3M
2025-07-14 64.88 65.46 64.15 65.19 0.2M
2025-07-11 65.55 66.01 64.39 64.96 0.2M
2025-07-10 66.30 66.59 64.86 66.10 0.4M
2025-07-09 65.61 66.97 65.26 65.31 0.3M
2025-07-08 64.92 66.08 64.36 65.07 0.2M
2025-07-07 65.18 66.18 64.34 64.91 0.2M
2025-07-03 65.20 65.72 63.74 65.28 0.1M
2025-07-02 63.63 65.55 63.17 65.22 0.2M
2025-07-01 64.85 66.23 63.27 63.56 0.3M
2025-06-30 65.74 66.08 64.85 65.25 0.4M
2025-06-27 65.94 66.07 64.66 65.50 0.3M
2025-06-26 65.91 66.43 65.15 65.81 0.2M
2025-06-25 66.86 66.86 65.77 65.91 0.2M
2025-06-24 66.44 67.42 65.59 66.98 0.2M
2025-06-23 65.46 66.05 63.80 66.03 0.2M
2025-06-20 65.71 65.92 64.75 65.56 0.4M
2025-06-18 63.41 65.63 62.81 64.66 0.3M
2025-06-17 63.62 65.19 63.35 63.35 0.3M
2025-06-16 62.77 64.63 62.14 64.29 0.3M
2025-06-13 61.37 62.58 61.18 62.56 0.2M
2025-06-12 63.01 63.01 61.69 62.12 0.2M
2025-06-11 62.87 63.70 62.18 62.78 0.2M
2025-06-10 63.55 64.45 62.64 62.87 0.3M
2025-06-09 62.40 63.21 61.56 63.18 0.3M
2025-06-06 60.42 61.98 59.89 61.96 0.3M
2025-06-05 60.51 61.19 59.61 59.88 0.2M
2025-06-04 61.76 62.10 60.34 60.87 0.3M
2025-06-03 61.96 62.47 60.79 61.66 0.4M
2025-06-02 58.70 62.04 58.70 61.91 0.7M
2025-05-30 58.32 59.51 57.45 58.72 0.3M
2025-05-29 57.84 58.58 57.33 58.26 0.2M
2025-05-28 58.19 58.61 57.39 57.81 0.3M
2025-05-27 58.55 59.06 58.04 58.32 0.4M
2025-05-23 56.96 57.86 56.71 57.79 0.2M
2025-05-22 58.94 59.01 57.12 57.27 0.4M
2025-05-21 60.47 60.79 58.67 59.08 0.3M
2025-05-20 60.16 61.23 59.45 60.64 0.4M
2025-05-19 59.54 60.20 58.95 60.16 0.3M
2025-05-16 59.53 60.60 58.99 59.99 0.4M
2025-05-15 60.50 61.24 59.44 59.53 0.6M
2025-05-14 62.23 62.60 60.03 60.37 0.5M
2025-05-13 62.20 62.56 60.78 62.00 0.4M
2025-05-12 66.28 67.64 62.14 62.30 0.7M
2025-05-09 76.01 77.00 65.96 66.30 0.8M
2025-05-08 71.01 72.18 69.63 71.53 0.5M
2025-05-07 70.71 71.71 70.08 70.82 0.3M
2025-05-06 72.00 73.50 70.14 70.27 0.6M
2025-05-05 72.53 73.72 72.02 72.56 0.8M
2025-05-02 71.15 73.16 70.06 72.95 0.3M
2025-05-01 70.84 71.26 68.50 70.69 0.4M
2025-04-30 70.63 71.16 69.29 70.82 0.6M
2025-04-29 70.83 72.57 69.99 70.76 0.4M
2025-04-28 70.00 71.85 68.90 70.75 1.1M
2025-04-25 68.93 70.55 68.93 69.82 0.2M
2025-04-24 68.49 70.05 68.19 69.64 0.1M
2025-04-23 69.73 70.30 68.12 68.37 0.2M
2025-04-22 68.52 69.99 67.79 68.95 0.2M
2025-04-21 69.16 69.30 67.60 68.00 0.2M
2025-04-17 69.12 70.48 68.64 69.21 0.3M
2025-04-16 69.31 70.18 68.39 69.20 0.3M
2025-04-15 68.40 69.92 68.06 69.55 0.2M
2025-04-14 68.96 69.63 66.77 68.72 0.4M
2025-04-11 65.45 68.21 64.75 68.12 0.3M
2025-04-10 64.74 66.00 62.30 65.12 0.4M
2025-04-09 62.26 67.49 61.43 66.01 0.8M
2025-04-08 68.25 68.35 61.74 63.05 0.4M
2025-04-07 64.58 68.82 64.00 66.99 0.6M
2025-04-04 66.02 68.40 65.13 67.52 0.7M
2025-04-03 68.00 68.46 66.38 68.29 0.5M
2025-04-02 67.01 69.45 66.63 69.36 0.3M
2025-04-01 67.11 68.96 65.39 68.02 0.4M
2025-03-31 66.91 67.80 65.28 66.95 0.3M
2025-03-28 68.14 68.49 67.02 67.61 0.4M
2025-03-27 67.14 69.33 66.97 68.36 0.4M
2025-03-26 67.00 68.82 66.44 67.17 0.4M
2025-03-25 65.98 68.13 64.74 66.33 0.5M
2025-03-24 64.16 65.99 62.96 65.98 0.4M
2025-03-21 63.45 65.51 63.03 64.26 0.5M
2025-03-20 64.31 65.10 63.69 64.35 0.2M
2025-03-19 64.22 65.04 63.25 64.87 0.5M
2025-03-18 64.40 65.00 63.26 64.22 0.2M
2025-03-17 62.81 64.92 62.68 64.35 0.3M
2025-03-14 63.36 63.60 61.48 62.49 0.2M
2025-03-13 63.33 63.33 61.37 61.46 0.1M
2025-03-12 62.56 64.43 61.83 63.26 0.9M
2025-03-11 58.81 62.03 57.72 61.40 0.4M
2025-03-10 59.97 60.52 58.48 58.81 0.3M
2025-03-07 60.86 62.76 60.44 60.62 0.4M
2025-03-06 59.22 62.47 58.50 61.05 0.3M
2025-03-05 59.14 60.77 57.90 59.68 0.3M
2025-03-04 58.06 62.00 57.88 59.13 0.2M
2025-03-03 60.89 62.04 58.08 58.46 0.4M
2025-02-28 61.64 62.62 58.00 61.89 0.7M
2025-02-27 54.58 56.33 54.56 54.58 0.2M
2025-02-26 54.64 55.18 54.10 55.01 0.3M
2025-02-25 56.03 56.03 54.23 54.51 0.3M
2025-02-24 58.19 58.19 55.17 55.57 0.5M
2025-02-21 60.20 60.22 57.39 57.94 0.2M
2025-02-20 59.86 60.41 58.84 59.67 0.2M
2025-02-19 58.69 60.54 58.37 59.99 0.2M
2025-02-18 58.84 59.83 58.55 58.73 0.1M
2025-02-14 59.00 59.42 58.15 58.92 0.1M
2025-02-13 59.54 59.54 58.75 59.19 0.1M
2025-02-12 59.01 60.02 58.42 59.68 0.2M
2025-02-11 59.00 60.68 58.59 59.85 0.2M
2025-02-10 60.28 60.73 59.29 59.59 0.2M
2025-02-07 59.89 61.32 59.59 60.55 0.3M
2025-02-06 59.90 61.00 59.03 60.19 0.6M
2025-02-05 58.68 60.22 58.57 59.81 0.1M
2025-02-04 57.50 59.19 57.50 58.59 0.2M
2025-02-03 57.86 58.68 57.08 57.91 0.1M
2025-01-31 59.49 59.49 58.02 58.64 0.1M
2025-01-30 59.61 60.99 59.36 59.56 0.1M
2025-01-29 59.25 59.84 58.94 59.35 0.1M
2025-01-28 60.10 60.79 58.94 59.12 0.1M
2025-01-27 58.54 60.78 58.44 60.42 0.2M
2025-01-24 58.69 58.69 57.36 58.64 0.1M
2025-01-23 57.65 58.95 57.17 58.69 0.1M
2025-01-22 58.29 58.41 57.12 58.16 0.1M
2025-01-21 58.88 59.26 57.98 58.35 0.2M
2025-01-17 57.94 58.58 57.57 58.46 0.3M
2025-01-16 56.43 57.93 56.02 57.50 0.2M
2025-01-15 55.27 56.99 54.75 56.55 0.3M
2025-01-14 54.11 54.49 53.36 54.16 0.3M
2025-01-13 53.92 54.97 52.74 53.93 0.5M
2025-01-10 53.63 55.21 53.00 55.04 0.1M
2025-01-08 54.40 54.68 53.63 54.16 0.2M
2025-01-07 54.43 55.13 53.93 54.38 0.2M
2025-01-06 55.50 55.92 54.35 54.60 0.2M
2025-01-03 55.44 55.89 54.65 55.50 0.1M
2025-01-02 55.60 56.63 54.96 55.44 0.2M