ABB

ABBN
🏛️ アメリカ →
72.84
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
2021-12-31 38.86 38.86 38.86 38.86 0.0M
2021-12-30 38.58 38.86 37.18 38.86 0.0M
2021-12-29 38.56 38.86 38.17 38.86 0.0M
2021-12-28 38.81 38.85 37.80 38.85 0.0M
2021-12-27 37.77 38.93 37.38 37.38 0.0M
2021-12-23 37.55 37.69 37.55 37.69 0.0M
2021-12-22 37.54 37.54 35.40 37.30 0.0M
2021-12-21 37.66 37.69 35.65 37.69 0.0M
2021-12-20 37.42 37.42 35.38 35.38 0.0M
2021-12-17 36.03 37.69 36.03 37.69 0.1M
2021-12-16 36.48 37.69 36.48 37.69 0.0M
2021-12-15 35.29 37.55 35.21 37.55 0.0M
2021-12-14 37.89 37.89 35.69 36.07 0.0M
2021-12-13 37.80 37.80 37.69 37.69 0.0M
2021-12-10 37.63 37.63 36.19 37.10 0.0M
2021-12-09 35.67 37.79 35.67 37.08 0.0M
2021-12-08 35.94 37.72 35.60 37.72 0.0M
2021-12-07 36.88 36.88 35.91 35.93 0.1M
2021-12-06 36.89 36.98 34.77 34.83 0.0M
2021-12-03 36.48 36.57 34.43 36.02 0.0M
2021-12-02 35.29 35.50 34.57 35.50 0.1M
2021-12-01 34.88 35.46 34.37 35.16 0.0M
2021-11-30 35.07 35.41 33.45 35.41 0.2M
2021-11-29 35.61 35.61 33.73 35.56 0.0M
2021-11-26 35.23 35.31 34.27 34.58 0.0M
2021-11-24 36.14 36.14 34.72 35.72 0.0M
2021-11-23 35.54 35.91 35.15 35.45 0.0M
2021-11-22 36.01 36.41 35.51 36.41 0.0M
2021-11-19 35.79 36.07 35.46 35.99 0.0M
2021-11-18 35.51 36.36 35.15 35.18 0.0M
2021-11-17 35.76 35.94 35.18 35.18 0.0M
2021-11-16 35.06 35.33 35.00 35.33 0.0M
2021-11-15 35.84 35.88 35.78 35.80 0.0M
2021-11-12 35.25 35.53 34.88 35.53 0.0M
2021-11-11 35.04 35.05 34.60 35.05 0.0M
2021-11-10 34.99 35.32 34.52 35.23 0.0M
2021-11-09 36.09 36.09 34.55 35.53 0.0M
2021-11-08 34.89 35.10 34.50 34.50 0.0M
2021-11-05 34.61 35.04 34.23 34.86 0.0M
2021-11-04 34.85 35.24 34.43 35.16 0.0M
2021-11-03 34.58 35.22 33.60 33.68 0.0M
2021-11-02 34.16 34.24 33.25 34.15 0.2M
2021-11-01 33.36 33.74 32.96 33.74 1.6M
2021-10-29 33.87 33.91 32.24 33.31 0.0M
2021-10-28 33.27 33.62 32.79 33.52 0.0M
2021-10-27 33.54 33.72 32.84 33.23 0.0M
2021-10-26 33.33 33.40 32.57 33.38 0.0M
2021-10-25 32.71 33.18 32.68 32.78 0.0M
2021-10-22 33.30 33.47 32.76 33.47 0.2M
2021-10-21 32.86 33.34 32.83 33.17 0.0M
2021-10-20 35.14 35.44 34.40 35.44 0.0M
2021-10-19 34.97 35.06 34.12 34.12 0.0M
2021-10-18 34.62 34.70 33.78 34.61 0.0M
2021-10-15 34.77 35.01 34.06 35.01 0.0M
2021-10-14 34.02 34.75 33.88 34.75 0.0M
2021-10-13 33.52 34.09 33.23 33.23 0.1M
2021-10-12 33.37 33.63 32.76 32.83 0.0M
2021-10-11 33.89 34.04 32.34 34.04 0.0M
2021-10-08 32.23 34.16 32.23 34.08 0.0M
2021-10-07 34.29 34.33 32.27 32.35 0.0M
2021-10-06 32.03 33.55 31.54 33.37 0.0M
2021-10-05 33.68 34.09 32.09 34.04 0.0M
2021-10-04 33.19 33.30 32.73 33.23 0.1M
2021-10-01 33.33 34.06 32.17 34.06 0.1M
2021-09-30 32.58 34.66 32.58 32.61 0.0M
2021-09-29 34.80 34.85 32.69 33.15 0.0M
2021-09-28 34.57 34.65 32.67 34.57 0.0M
2021-09-27 34.35 35.43 34.35 35.43 0.0M
2021-09-24 35.72 36.24 34.43 36.24 0.0M
2021-09-23 35.55 36.87 35.48 35.48 0.0M
2021-09-22 36.07 36.15 35.02 35.02 0.0M
2021-09-21 35.38 35.38 34.43 34.43 0.0M
2021-09-20 34.86 35.12 34.30 34.35 0.1M
2021-09-17 36.25 36.33 35.50 36.33 0.0M
2021-09-16 36.72 36.80 36.27 36.79 0.0M
2021-09-15 37.31 37.31 36.27 36.35 0.0M
2021-09-14 36.75 37.65 36.55 37.65 0.0M
2021-09-13 37.10 37.10 37.02 37.02 0.0M
2021-09-10 36.58 37.10 36.58 37.02 0.0M
2021-09-09 36.92 37.02 36.58 37.02 0.0M
2021-09-08 37.17 37.25 36.92 36.92 0.0M
2021-09-07 37.70 37.78 37.04 37.17 0.0M
2021-09-03 38.11 38.19 38.09 38.11 0.0M
2021-09-02 38.12 38.20 38.12 38.12 0.0M
2021-09-01 37.77 37.93 37.77 37.85 0.0M
2021-08-31 37.52 38.12 35.03 38.12 0.0M
2021-08-30 38.22 38.22 38.22 38.22 0.0M
2021-08-27 37.77 38.92 35.97 38.92 0.0M
2021-08-26 37.42 37.52 36.90 36.90 0.0M
2021-08-25 38.92 39.00 35.39 38.92 0.0M
2021-08-24 37.40 38.92 37.40 38.92 0.0M
2021-08-23 38.62 38.70 38.62 38.70 0.0M
2021-08-20 38.32 38.40 36.98 38.32 0.0M
2021-08-19 38.12 38.92 36.93 38.92 0.0M
2021-08-18 38.72 38.80 36.60 38.72 0.0M
2021-08-17 38.72 38.80 38.72 38.80 0.0M
2021-08-16 38.77 38.85 38.65 38.77 0.0M
2021-08-13 38.45 39.00 35.86 37.43 0.0M
2021-08-12 37.52 39.23 35.68 38.92 0.0M
2021-08-11 38.27 39.15 37.14 37.14 0.3M
2021-08-10 35.83 38.98 35.83 38.98 0.0M
2021-08-09 37.72 37.72 35.60 35.60 0.0M
2021-08-06 35.90 38.70 35.90 38.70 0.0M
2021-08-05 37.97 39.16 35.38 39.08 0.0M
2021-08-04 37.49 38.12 36.08 38.12 0.0M
2021-08-03 36.50 37.49 35.40 35.60 0.0M
2021-08-02 36.45 37.50 35.38 36.42 0.0M
2021-07-30 37.42 37.50 35.43 35.43 0.0M
2021-07-29 37.11 37.22 36.49 37.14 0.0M
2021-07-28 37.52 37.60 35.56 37.52 0.0M
2021-07-27 37.31 37.74 35.64 35.64 0.0M
2021-07-26 37.82 37.90 35.70 37.82 0.0M
2021-07-23 36.50 36.75 36.13 36.13 0.0M
2021-07-22 36.22 36.30 36.22 36.30 0.0M
2021-07-21 36.22 36.30 36.22 36.22 0.1M
2021-07-20 35.34 35.46 34.04 34.04 0.0M
2021-07-19 34.42 34.69 34.05 34.67 0.0M
2021-07-16 35.47 35.55 35.47 35.55 0.0M
2021-07-15 36.45 36.45 34.94 36.14 0.0M
2021-07-14 35.87 35.95 35.69 35.87 0.2M
2021-07-13 36.65 37.06 36.57 36.88 0.0M
2021-07-12 36.77 36.85 36.77 36.77 0.0M
2021-07-09 35.92 36.17 35.92 36.17 0.0M
2021-07-08 35.72 35.80 34.00 35.72 0.0M
2021-07-07 35.20 35.90 35.20 35.90 0.0M
2021-07-06 35.52 35.60 33.50 35.60 0.0M
2021-07-02 34.18 34.70 34.18 34.70 0.0M
2021-07-01 33.17 34.93 32.85 32.85 0.0M
2021-06-30 34.92 35.00 34.92 34.92 0.0M
2021-06-29 35.45 35.61 33.65 35.61 0.0M
2021-06-28 35.25 35.40 33.30 33.30 0.0M
2021-06-25 35.42 35.50 33.48 33.48 0.0M
2021-06-24 34.62 35.46 33.21 35.39 0.0M
2021-06-23 34.82 34.82 34.82 34.82 0.0M
2021-06-22 34.42 34.50 32.68 32.68 0.0M
2021-06-21 34.12 34.20 34.12 34.12 0.0M
2021-06-18 33.92 33.92 32.08 32.98 0.0M
2021-06-17 34.42 35.16 32.45 32.53 0.0M
2021-06-16 34.35 36.32 34.35 35.90 0.0M
2021-06-15 35.50 35.70 35.50 35.70 0.0M
2021-06-14 35.32 35.32 34.08 35.32 0.0M
2021-06-11 35.42 35.50 34.50 35.42 0.0M
2021-06-10 35.47 36.44 34.08 34.08 0.0M
2021-06-09 35.67 35.75 34.00 35.67 0.0M
2021-06-08 35.97 36.05 34.00 36.05 0.0M
2021-06-07 35.50 36.15 34.13 34.13 0.0M
2021-06-04 35.77 35.85 35.77 35.77 0.0M
2021-06-03 34.47 35.45 33.37 35.37 0.0M
2021-06-02 34.58 36.44 34.58 36.44 0.0M
2021-06-01 34.87 36.44 34.25 34.33 0.0M
2021-05-28 34.92 35.00 34.92 34.92 0.1M
2021-05-27 33.97 34.72 32.78 34.71 0.0M
2021-05-26 34.37 34.50 32.58 32.58 0.0M
2021-05-25 34.62 34.70 32.68 34.62 0.1M
2021-05-24 34.52 35.31 31.81 31.81 0.0M
2021-05-21 33.50 35.20 33.50 35.20 0.0M
2021-05-20 34.75 34.75 31.49 31.49 0.0M
2021-05-19 34.20 34.75 31.85 33.25 0.0M
2021-05-18 33.08 35.00 33.00 34.92 1.0M
2021-05-17 34.72 35.00 33.40 34.92 0.0M
2021-05-14 32.70 34.80 32.70 34.72 0.0M
2021-05-13 33.92 34.77 31.73 34.68 0.0M
2021-05-12 33.22 33.43 33.15 33.36 0.0M
2021-05-11 34.77 34.85 32.78 32.78 0.0M
2021-05-10 34.67 34.67 32.78 34.67 0.0M
2021-05-07 34.77 34.77 32.83 32.83 0.0M
2021-05-06 33.92 34.42 32.50 33.50 0.0M
2021-05-05 33.43 34.17 32.20 34.17 0.7M
2021-05-04 34.02 34.03 30.80 33.92 0.0M
2021-05-03 33.16 33.24 33.16 33.24 0.0M
2021-04-30 32.80 32.92 32.24 32.78 0.0M
2021-04-29 34.17 34.25 33.11 33.41 0.0M
2021-04-28 33.38 33.50 33.34 33.50 0.0M
2021-04-27 33.24 33.31 32.82 32.82 0.0M
2021-04-26 33.47 33.47 32.80 33.00 0.0M
2021-04-23 33.37 33.37 32.61 32.88 0.0M
2021-04-22 32.49 32.62 31.91 32.44 0.1M
2021-04-21 32.50 32.85 32.50 32.85 0.1M
2021-04-20 33.16 33.16 32.74 32.74 0.0M
2021-04-19 33.65 33.65 33.32 33.32 0.0M
2021-04-16 33.32 33.50 33.30 33.50 0.1M
2021-04-15 33.55 33.57 32.54 33.00 0.0M
2021-04-14 31.73 32.15 31.35 32.15 0.0M
2021-04-13 31.45 32.50 30.58 31.40 0.0M
2021-04-12 32.00 32.57 31.70 31.91 0.0M
2021-04-09 32.62 32.70 30.83 32.06 0.0M
2021-04-08 31.80 31.80 31.10 31.72 0.0M
2021-04-07 31.97 32.05 30.10 31.58 0.0M
2021-04-06 31.42 31.55 31.29 31.30 0.2M
2021-04-05 31.22 31.30 29.43 31.22 0.0M
2021-04-01 31.22 31.30 30.09 30.11 0.1M
2021-03-31 29.38 31.25 29.38 30.51 0.0M
2021-03-30 30.36 30.70 29.82 30.65 0.0M
2021-03-29 30.51 30.65 30.42 30.64 0.0M
2021-03-26 31.37 31.45 30.89 31.42 0.0M
2021-03-25 30.74 31.07 30.24 31.04 0.0M
2021-03-24 31.87 31.95 31.25 31.62 0.1M
2021-03-23 31.67 31.75 31.13 31.15 0.7M
2021-03-22 32.22 32.30 31.45 32.22 0.1M
2021-03-19 31.05 31.71 30.77 31.64 0.0M
2021-03-18 31.95 31.95 30.64 31.76 0.3M
2021-03-17 31.52 31.60 30.52 31.51 0.0M
2021-03-16 31.25 31.25 30.88 31.25 0.7M
2021-03-15 30.63 30.95 30.63 30.92 0.0M
2021-03-12 31.27 31.35 30.14 30.14 0.0M
2021-03-11 30.73 31.33 30.73 31.33 0.0M
2021-03-10 31.35 31.35 30.51 30.83 0.0M
2021-03-09 30.13 30.70 30.13 30.62 0.0M
2021-03-08 30.07 30.90 29.08 30.82 0.0M
2021-03-05 30.30 30.30 29.08 29.45 0.0M
2021-03-04 28.65 29.95 28.65 29.59 0.0M
2021-03-03 29.87 29.95 29.28 29.28 0.0M
2021-03-02 29.43 29.82 29.28 29.28 0.1M
2021-03-01 29.57 30.15 28.52 29.29 0.0M
2021-02-26 29.82 29.82 29.21 29.81 0.0M
2021-02-25 29.76 30.35 28.73 30.14 0.0M
2021-02-24 29.44 30.24 29.44 30.16 0.1M
2021-02-23 28.88 29.23 28.88 28.99 0.0M
2021-02-22 30.67 30.75 29.08 29.92 0.0M
2021-02-19 30.70 30.70 30.16 30.61 0.0M
2021-02-18 30.27 30.35 29.37 30.19 0.0M
2021-02-17 29.55 29.67 29.13 29.67 0.0M
2021-02-16 30.50 30.50 28.60 30.42 0.0M
2021-02-12 29.39 29.97 28.73 29.97 0.0M
2021-02-11 29.31 29.86 28.58 29.48 0.0M
2021-02-10 29.40 29.40 29.27 29.35 0.0M
2021-02-09 29.32 29.45 28.83 29.37 0.0M
2021-02-08 30.15 30.15 28.20 30.15 0.0M
2021-02-05 28.95 29.57 28.13 29.49 0.2M
2021-02-04 29.32 29.40 28.78 29.32 0.0M
2021-02-03 31.12 31.20 29.80 29.80 0.1M
2021-02-02 30.87 30.95 29.92 29.92 0.2M
2021-02-01 30.68 30.85 28.44 30.85 0.0M
2021-01-29 28.34 31.35 28.34 30.46 0.4M
2021-01-28 30.18 30.49 29.94 30.48 0.0M
2021-01-27 30.24 30.32 29.92 29.98 0.2M
2021-01-26 30.38 30.55 29.78 30.55 0.0M
2021-01-25 31.55 31.55 29.58 30.29 0.2M
2021-01-22 30.21 30.92 29.78 30.92 0.0M
2021-01-21 30.03 30.25 30.03 30.25 0.0M
2021-01-20 30.55 30.55 29.24 30.31 0.0M
2021-01-19 29.64 30.11 28.92 30.11 0.0M
2021-01-15 29.52 30.04 29.30 30.01 0.0M
2021-01-14 30.40 30.80 30.10 30.80 0.2M
2021-01-13 30.49 30.57 30.49 30.57 0.0M
2021-01-12 30.42 30.50 29.89 29.89 0.0M
2021-01-11 30.20 30.20 30.16 30.20 0.0M
2021-01-08 30.56 30.56 29.79 30.45 0.0M
2021-01-07 30.11 30.35 29.65 30.35 0.0M
2021-01-06 29.36 30.00 29.31 29.48 0.3M
2021-01-05 28.40 29.06 28.40 29.06 0.0M
2021-01-04 28.86 28.86 28.04 28.40 0.0M