アッヴィ (ABBV)

ABBV
🏛️ アメリカ →
223.16
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
2023-12-29 154.54 155.21 154.41 154.97 3.7M
2023-12-28 155.25 155.63 154.54 154.75 2.6M
2023-12-27 154.05 154.97 153.72 154.88 3.7M
2023-12-26 154.25 155.28 154.13 154.62 2.1M
2023-12-22 153.29 155.46 153.09 154.94 3.4M
2023-12-21 152.05 152.91 151.29 152.59 4.0M
2023-12-20 153.99 154.21 151.54 151.69 4.7M
2023-12-19 153.59 154.48 152.45 153.60 5.5M
2023-12-18 153.00 154.36 151.75 153.42 5.4M
2023-12-15 154.74 155.89 153.11 154.04 15.2M
2023-12-14 154.36 155.16 152.76 154.88 7.9M
2023-12-13 152.98 154.77 152.73 154.30 8.1M
2023-12-12 151.73 153.59 150.17 153.24 5.9M
2023-12-11 150.67 152.71 150.64 151.24 6.3M
2023-12-08 148.07 150.07 148.00 149.28 5.7M
2023-12-07 147.64 148.38 145.20 147.97 7.2M
2023-12-06 144.79 147.07 144.73 146.38 5.0M
2023-12-05 144.11 145.08 142.66 144.57 4.0M
2023-12-04 143.41 145.49 143.27 144.15 4.8M
2023-12-01 142.54 144.10 142.28 143.41 4.9M
2023-11-30 138.01 142.70 138.01 142.39 9.3M
2023-11-29 138.02 139.09 137.65 138.50 4.0M
2023-11-28 139.05 139.66 137.92 138.08 5.3M
2023-11-27 138.70 139.38 137.79 139.09 5.5M
2023-11-24 140.00 140.08 138.46 138.67 1.6M
2023-11-22 139.06 139.84 138.33 138.47 3.4M
2023-11-21 138.73 139.36 137.83 138.73 4.7M
2023-11-20 137.53 138.69 137.14 138.31 4.5M
2023-11-17 138.36 138.88 137.38 138.30 4.3M
2023-11-16 138.28 138.82 137.05 138.28 5.3M
2023-11-15 138.25 138.25 136.30 137.60 6.5M
2023-11-14 138.93 140.10 137.96 138.06 4.5M
2023-11-13 138.59 139.16 137.43 138.64 4.5M
2023-11-10 138.65 139.36 136.40 138.59 4.6M
2023-11-09 141.00 141.60 135.85 138.04 15.0M
2023-11-08 143.44 143.89 141.92 142.03 5.3M
2023-11-07 141.52 142.18 140.57 142.16 5.0M
2023-11-06 141.89 142.37 140.98 141.20 4.4M
2023-11-03 143.95 143.95 140.89 141.42 5.5M
2023-11-02 141.31 143.77 140.51 143.26 4.1M
2023-11-01 141.86 143.71 141.75 142.47 4.2M
2023-10-31 142.09 142.22 139.68 141.18 10.4M
2023-10-30 140.67 145.71 140.67 141.89 9.3M
2023-10-27 138.77 143.00 136.03 138.93 9.4M
2023-10-26 144.86 145.95 144.23 145.20 5.6M
2023-10-25 146.11 146.90 144.82 145.26 5.5M
2023-10-24 145.15 146.97 145.10 146.31 3.4M
2023-10-23 146.16 146.42 144.20 144.73 3.9M
2023-10-20 145.28 147.51 145.28 146.23 4.2M
2023-10-19 148.55 148.55 143.33 145.52 6.1M
2023-10-18 149.27 149.61 148.34 149.28 4.9M
2023-10-17 147.33 149.66 147.15 149.18 5.4M
2023-10-16 148.22 149.50 146.92 147.23 3.7M
2023-10-13 148.95 149.66 147.34 147.96 4.3M
2023-10-12 148.13 148.60 147.01 148.30 4.6M
2023-10-11 149.13 150.40 148.77 149.34 3.2M
2023-10-10 149.39 149.56 148.04 148.89 3.7M
2023-10-09 148.27 149.75 147.16 149.11 2.9M
2023-10-06 146.49 149.33 146.12 148.24 5.4M
2023-10-05 147.93 149.53 147.09 147.45 3.6M
2023-10-04 146.57 148.08 146.31 147.69 3.2M
2023-10-03 147.83 147.99 145.36 147.43 4.6M
2023-10-02 148.47 148.86 146.72 148.25 3.8M
2023-09-29 152.46 152.53 148.83 149.06 5.6M
2023-09-28 153.64 153.83 151.37 152.25 3.7M
2023-09-27 153.84 154.00 151.61 153.13 3.6M
2023-09-26 154.40 154.60 153.33 153.91 3.9M
2023-09-25 152.44 154.74 151.66 154.65 3.7M
2023-09-22 153.90 153.90 152.52 152.74 3.0M
2023-09-21 153.68 154.85 152.66 153.43 3.7M
2023-09-20 154.06 154.88 153.37 153.61 2.7M
2023-09-19 153.89 154.64 151.60 153.49 3.5M
2023-09-18 153.08 153.97 152.10 153.94 3.0M
2023-09-15 152.78 154.70 151.93 152.12 8.9M
2023-09-14 152.01 154.69 151.80 153.64 6.3M
2023-09-13 149.42 152.40 149.05 151.16 6.0M
2023-09-12 149.50 149.60 147.62 149.27 2.4M
2023-09-11 148.86 149.41 148.42 149.04 2.9M
2023-09-08 149.00 149.76 148.20 149.02 4.3M
2023-09-07 146.15 149.00 145.87 148.91 5.1M
2023-09-06 146.10 146.12 143.74 145.61 5.3M
2023-09-05 148.50 148.96 145.86 146.10 3.9M
2023-09-01 147.36 148.89 147.36 148.20 3.4M
2023-08-31 148.39 148.71 146.87 146.96 4.1M
2023-08-30 148.12 148.80 146.90 148.32 3.5M
2023-08-29 147.99 148.91 146.50 147.59 3.4M
2023-08-28 147.09 148.07 146.77 147.43 2.8M
2023-08-25 147.02 147.67 146.20 146.69 3.3M
2023-08-24 146.92 147.82 146.35 146.63 4.0M
2023-08-23 148.67 149.00 145.94 147.08 5.4M
2023-08-22 150.00 150.00 147.97 148.24 3.2M
2023-08-21 149.71 150.35 148.88 150.16 3.9M
2023-08-18 150.29 150.93 149.23 150.14 4.1M
2023-08-17 151.16 151.91 149.92 150.02 5.3M
2023-08-16 152.59 153.60 151.38 151.55 3.2M
2023-08-15 151.57 152.90 150.79 152.12 3.6M
2023-08-14 153.02 153.14 151.57 152.27 2.6M
2023-08-11 151.95 153.50 151.72 152.18 3.5M
2023-08-10 151.20 152.84 150.57 151.44 3.3M
2023-08-09 150.49 152.06 149.91 150.77 3.7M
2023-08-08 150.78 151.75 148.92 149.62 4.0M
2023-08-07 148.00 150.88 147.80 150.33 3.8M
2023-08-04 148.97 150.57 147.16 147.73 4.2M
2023-08-03 148.96 149.36 148.18 149.05 4.7M
2023-08-02 148.11 150.57 148.11 149.38 5.8M
2023-08-01 150.00 150.87 147.84 148.54 4.4M
2023-07-31 150.43 150.50 147.62 149.58 9.1M
2023-07-28 149.92 151.76 148.56 150.85 8.0M
2023-07-27 144.48 151.37 144.48 148.85 13.7M
2023-07-26 141.43 142.28 140.52 141.90 5.0M
2023-07-25 142.40 142.93 141.32 141.63 4.8M
2023-07-24 143.10 144.43 142.84 143.18 4.5M
2023-07-21 142.20 144.18 141.94 143.74 5.7M
2023-07-20 138.84 142.72 138.55 142.19 7.0M
2023-07-19 137.24 138.06 136.95 137.68 4.8M
2023-07-18 134.80 137.90 134.71 136.58 5.4M
2023-07-17 135.82 136.23 134.56 134.83 4.0M
2023-07-14 134.73 136.62 134.12 136.01 5.5M
2023-07-13 132.93 134.10 132.70 133.59 4.6M
2023-07-12 135.82 136.60 134.79 134.98 4.9M
2023-07-11 134.00 135.76 133.68 135.57 5.1M
2023-07-10 135.41 136.09 134.06 134.49 5.2M
2023-07-07 137.15 137.65 135.35 135.50 6.9M
2023-07-06 137.48 138.28 136.44 137.25 6.1M
2023-07-05 135.18 137.88 134.64 137.62 6.9M
2023-07-03 134.00 135.43 133.15 135.01 2.7M
2023-06-30 133.47 135.93 132.80 134.73 8.7M
2023-06-29 132.37 133.91 132.13 133.23 4.9M
2023-06-28 132.60 133.17 130.96 132.51 6.9M
2023-06-27 134.88 134.88 132.52 132.60 7.8M
2023-06-26 136.15 136.15 133.69 134.95 6.5M
2023-06-23 137.30 138.69 135.67 135.92 7.4M
2023-06-22 137.15 137.90 135.89 137.41 4.8M
2023-06-21 136.75 137.43 134.68 136.86 5.8M
2023-06-20 137.10 138.95 136.66 137.82 4.9M
2023-06-16 136.70 138.92 136.49 138.64 14.6M
2023-06-15 136.75 136.84 135.46 135.89 6.6M
2023-06-14 138.81 139.27 136.08 136.23 6.1M
2023-06-13 137.51 138.47 137.20 138.31 4.2M
2023-06-12 139.58 139.67 136.91 137.73 4.9M
2023-06-09 137.56 139.19 137.08 138.18 4.4M
2023-06-08 137.00 137.89 136.00 137.64 4.7M
2023-06-07 134.90 137.06 134.26 136.50 4.6M
2023-06-06 137.47 137.54 134.63 135.43 4.4M
2023-06-05 137.00 138.31 136.29 136.86 4.7M
2023-06-02 133.71 136.97 133.50 136.87 6.7M
2023-06-01 135.26 135.26 131.10 133.44 11.9M
2023-05-31 136.62 138.71 135.77 137.96 12.6M
2023-05-30 135.49 136.84 135.25 136.44 7.7M
2023-05-26 138.72 139.85 137.10 137.56 7.6M
2023-05-25 140.03 140.20 138.26 138.62 7.0M
2023-05-24 142.59 142.94 140.94 141.15 4.1M
2023-05-23 144.45 144.82 142.34 142.52 5.1M
2023-05-22 145.47 146.66 143.78 144.90 3.9M
2023-05-19 143.86 145.80 143.80 145.11 5.6M
2023-05-18 142.61 143.56 141.98 143.44 4.8M
2023-05-17 143.02 143.52 140.52 143.35 5.5M
2023-05-16 145.86 146.94 143.23 143.29 4.7M
2023-05-15 147.67 148.90 145.66 146.59 4.4M
2023-05-12 146.79 147.60 146.07 147.15 3.5M
2023-05-11 147.29 147.57 145.19 146.59 4.3M
2023-05-10 146.52 146.98 145.15 146.42 4.1M
2023-05-09 147.41 148.46 146.27 146.83 4.2M
2023-05-08 148.15 148.20 146.74 147.45 3.7M
2023-05-05 148.54 149.38 147.14 148.03 4.4M
2023-05-04 149.00 149.00 146.35 147.36 5.7M
2023-05-03 151.07 151.51 148.45 149.25 6.8M
2023-05-02 153.55 155.02 151.20 151.62 5.1M
2023-05-01 150.84 154.71 150.82 153.71 6.2M
2023-04-28 147.97 151.39 147.44 151.12 7.1M
2023-04-27 153.87 153.87 147.16 148.87 17.1M
2023-04-26 162.68 163.26 160.50 161.80 5.2M
2023-04-25 164.81 166.20 164.49 164.90 5.5M
2023-04-24 162.57 164.36 162.33 164.08 4.7M
2023-04-21 162.59 163.19 162.02 162.41 4.8M
2023-04-20 161.18 161.77 160.58 161.74 4.5M
2023-04-19 158.67 161.44 158.52 161.21 4.8M
2023-04-18 161.00 161.23 158.41 159.59 5.0M
2023-04-17 161.92 162.20 160.65 161.18 4.4M
2023-04-14 162.64 163.00 160.93 161.59 3.5M
2023-04-13 161.00 162.86 160.55 162.69 3.9M
2023-04-12 162.12 163.48 161.60 162.36 4.0M
2023-04-11 161.49 162.59 161.19 161.38 2.9M
2023-04-10 161.71 162.06 160.21 161.28 3.3M
2023-04-06 160.80 162.19 160.62 161.55 5.5M
2023-04-05 160.00 161.67 159.01 160.80 5.7M
2023-04-04 160.51 161.73 159.53 159.78 4.2M
2023-04-03 158.25 160.47 157.79 160.42 4.4M
2023-03-31 158.43 159.57 157.73 159.37 5.0M
2023-03-30 158.01 158.53 157.42 157.92 3.6M
2023-03-29 158.98 159.70 156.36 158.00 4.0M
2023-03-28 157.80 158.60 157.45 158.25 3.5M
2023-03-27 158.83 159.14 157.38 157.54 3.9M
2023-03-24 155.28 158.48 154.59 158.02 4.7M
2023-03-23 154.10 156.50 154.02 155.30 4.6M
2023-03-22 155.68 156.88 153.61 153.67 4.4M
2023-03-21 156.64 157.05 155.10 156.77 4.7M
2023-03-20 154.52 156.34 154.46 156.12 4.4M
2023-03-17 155.78 156.07 151.88 154.22 42.8M
2023-03-16 153.20 155.92 152.51 155.30 6.3M
2023-03-15 152.18 154.38 151.73 154.06 6.3M
2023-03-14 151.95 153.99 151.46 153.85 6.6M
2023-03-13 149.00 153.32 149.00 151.95 7.7M
2023-03-10 147.84 150.64 147.47 149.71 6.8M
2023-03-09 150.07 150.91 146.58 147.35 5.4M
2023-03-08 152.79 153.74 148.54 149.60 5.9M
2023-03-07 155.57 155.67 152.05 152.93 4.6M
2023-03-06 155.79 156.46 154.55 155.28 4.1M
2023-03-03 154.33 156.17 154.01 156.06 4.9M
2023-03-02 155.23 155.77 154.21 154.38 4.6M
2023-03-01 152.76 155.58 152.37 155.27 5.5M
2023-02-28 153.96 154.37 152.62 153.90 7.6M
2023-02-27 153.26 154.75 153.10 154.28 6.8M
2023-02-24 151.30 152.98 150.91 152.71 5.6M
2023-02-23 150.90 153.57 149.17 152.07 6.0M
2023-02-22 151.00 152.15 150.24 150.67 6.0M
2023-02-21 149.82 153.02 149.82 152.00 8.5M
2023-02-17 149.15 151.39 148.61 151.31 4.6M
2023-02-16 149.11 150.50 148.73 149.53 3.8M
2023-02-15 152.62 153.49 150.83 151.06 5.6M
2023-02-14 153.92 154.00 151.76 152.59 4.7M
2023-02-13 152.02 153.78 151.26 153.73 5.6M
2023-02-10 149.69 153.18 148.77 152.05 9.0M
2023-02-09 148.50 153.70 147.90 148.70 12.2M
2023-02-08 145.41 146.35 144.47 144.61 5.8M
2023-02-07 144.58 145.46 143.66 145.14 5.4M
2023-02-06 145.74 146.33 144.81 145.02 4.3M
2023-02-03 145.92 146.80 144.70 145.20 6.6M
2023-02-02 145.93 145.93 143.44 144.84 6.2M
2023-02-01 146.63 147.44 145.25 146.60 5.4M
2023-01-31 145.63 147.85 144.41 147.75 5.6M
2023-01-30 145.87 147.12 145.26 145.65 4.6M
2023-01-27 147.31 147.68 146.02 146.28 4.6M
2023-01-26 147.92 148.70 147.11 147.40 4.6M
2023-01-25 147.38 147.98 146.50 147.79 5.7M
2023-01-24 148.08 148.87 146.44 147.69 5.2M
2023-01-23 149.86 150.43 148.05 148.55 7.6M
2023-01-20 149.43 149.71 147.15 149.59 7.1M
2023-01-19 148.95 150.54 147.33 148.71 7.2M
2023-01-18 152.12 152.42 149.07 149.20 6.2M
2023-01-17 153.80 155.10 152.58 152.83 8.5M
2023-01-13 152.09 153.81 151.34 153.60 6.0M
2023-01-12 155.00 155.26 151.72 152.22 7.7M
2023-01-11 159.22 159.34 155.06 157.17 7.5M
2023-01-10 162.23 162.42 158.30 159.64 5.9M
2023-01-09 165.90 166.28 160.88 161.66 7.8M
2023-01-06 164.84 168.11 164.12 166.55 5.1M
2023-01-05 163.09 164.49 162.34 163.49 3.5M
2023-01-04 162.40 164.28 161.51 163.69 4.4M
2023-01-03 162.04 163.02 160.81 162.38 4.9M