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
2022-12-30 30.94 30.94 30.18 30.86 0.0M
2022-12-29 31.07 31.07 30.59 30.59 0.0M
2022-12-28 30.54 30.74 30.08 30.59 0.0M
2022-12-27 31.59 31.59 29.58 30.02 0.0M
2022-12-23 30.75 30.98 29.81 29.81 0.0M
2022-12-22 30.63 30.63 29.55 29.55 0.0M
2022-12-21 29.79 31.11 29.72 29.87 0.0M
2022-12-20 29.60 30.68 29.50 29.50 0.0M
2022-12-19 30.15 30.58 30.06 30.10 0.0M
2022-12-16 29.87 30.49 29.87 29.93 0.0M
2022-12-15 30.85 31.13 30.43 30.45 0.0M
2022-12-14 31.68 32.26 31.67 31.67 0.0M
2022-12-13 31.85 32.29 31.51 32.29 0.0M
2022-12-12 31.24 31.38 30.80 30.80 0.0M
2022-12-09 31.10 31.51 30.97 30.97 0.0M
2022-12-08 30.80 30.95 30.46 30.46 0.0M
2022-12-07 30.50 31.61 30.37 30.37 0.0M
2022-12-06 30.74 31.67 30.60 31.67 0.0M
2022-12-05 31.30 31.88 31.18 31.18 0.0M
2022-12-02 31.78 31.78 30.84 30.84 0.0M
2022-12-01 30.89 31.80 30.59 30.74 0.0M
2022-11-30 30.77 31.48 30.76 31.48 0.0M
2022-11-29 31.01 31.31 30.59 30.59 0.0M
2022-11-28 31.57 31.57 30.76 31.38 0.0M
2022-11-25 31.34 31.73 31.34 31.73 0.0M
2022-11-23 31.30 31.70 31.07 31.23 0.0M
2022-11-22 30.95 30.95 30.71 30.72 0.0M
2022-11-21 30.75 30.76 30.33 30.33 0.0M
2022-11-18 30.87 30.87 29.93 29.93 0.0M
2022-11-17 29.73 30.65 29.71 29.75 0.0M
2022-11-16 30.24 31.08 30.19 30.20 0.0M
2022-11-15 31.43 31.69 30.06 30.06 0.0M
2022-11-14 31.54 31.91 31.22 31.61 0.0M
2022-11-11 31.59 31.63 29.87 30.31 0.0M
2022-11-10 29.71 31.15 29.69 29.77 0.0M
2022-11-09 28.57 29.49 28.42 28.42 0.0M
2022-11-08 28.59 29.41 27.90 28.30 0.0M
2022-11-07 28.47 29.28 28.39 28.43 0.0M
2022-11-04 27.81 28.87 27.81 28.00 0.0M
2022-11-03 26.65 27.68 26.61 26.89 0.0M
2022-11-02 27.36 28.59 27.36 27.42 0.0M
2022-11-01 27.96 29.16 27.55 27.87 0.0M
2022-10-31 27.12 28.47 27.11 27.20 0.0M
2022-10-28 27.12 28.58 27.12 28.58 0.0M
2022-10-27 27.41 28.80 27.40 28.08 0.0M
2022-10-26 27.48 29.07 27.48 27.65 0.0M
2022-10-25 27.42 28.27 27.42 27.81 0.0M
2022-10-24 26.69 28.41 26.69 26.71 0.0M
2022-10-21 26.47 27.76 25.89 25.89 0.0M
2022-10-20 26.02 27.48 25.65 27.47 0.0M
2022-10-19 26.11 27.46 25.96 27.40 0.0M
2022-10-18 27.78 27.78 26.55 26.55 0.0M
2022-10-17 25.62 26.98 25.20 26.98 0.0M
2022-10-14 25.70 26.44 25.30 26.26 0.0M
2022-10-13 25.85 26.65 24.46 25.26 0.0M
2022-10-12 24.91 25.95 24.91 24.96 0.0M
2022-10-11 25.71 25.97 24.57 24.59 0.0M
2022-10-10 24.71 26.01 24.35 26.01 0.0M
2022-10-07 24.88 26.03 24.67 26.03 0.0M
2022-10-06 25.41 26.67 25.16 25.98 0.0M
2022-10-05 25.41 26.97 25.37 26.97 0.0M
2022-10-04 26.70 26.85 24.95 25.55 0.5M
2022-10-03 24.35 25.54 24.14 24.86 0.2M
2022-09-30 25.40 26.20 25.25 25.25 0.0M
2022-09-29 25.32 26.90 24.90 26.88 0.0M
2022-09-28 25.39 25.61 25.39 25.61 0.0M
2022-09-27 24.75 26.67 24.75 25.23 0.0M
2022-09-26 26.44 26.51 25.25 25.40 0.0M
2022-09-23 26.68 26.68 25.31 25.35 0.0M
2022-09-22 25.90 27.19 25.66 25.89 0.0M
2022-09-21 26.41 27.60 26.24 26.50 0.0M
2022-09-20 26.37 27.47 26.12 26.40 0.0M
2022-09-19 27.55 28.11 26.20 26.35 0.0M
2022-09-16 26.85 28.30 26.82 26.84 0.4M
2022-09-15 27.62 29.20 27.54 27.54 0.0M
2022-09-14 27.69 28.78 27.55 27.94 0.0M
2022-09-13 28.43 29.54 28.33 28.33 0.0M
2022-09-12 28.20 30.63 28.20 28.73 0.0M
2022-09-09 28.06 29.58 27.88 29.58 0.0M
2022-09-08 27.40 28.90 26.65 28.90 0.1M
2022-09-07 26.72 28.61 26.72 26.84 0.0M
2022-09-06 27.05 28.56 26.15 26.72 0.0M
2022-09-02 27.92 28.91 27.05 28.89 0.0M
2022-09-01 26.98 27.55 26.41 26.43 0.0M
2022-08-31 27.30 27.98 27.12 27.12 0.0M
2022-08-30 27.96 28.96 27.56 28.78 0.0M
2022-08-29 27.58 29.14 27.58 29.14 0.0M
2022-08-26 29.63 29.63 27.87 27.87 0.0M
2022-08-25 29.33 29.55 28.07 28.22 0.0M
2022-08-24 27.88 29.40 27.50 27.94 0.0M
2022-08-23 27.35 29.22 27.35 29.22 0.0M
2022-08-22 28.81 28.82 28.35 28.35 0.0M
2022-08-19 30.20 30.20 29.42 29.50 0.0M
2022-08-18 30.46 30.46 29.92 29.94 0.0M
2022-08-17 29.67 31.05 29.47 29.47 0.0M
2022-08-16 30.76 31.02 30.03 31.01 0.0M
2022-08-15 32.02 32.02 29.91 30.89 0.0M
2022-08-12 30.94 30.95 29.91 29.94 0.0M
2022-08-11 31.27 31.35 30.02 30.39 0.0M
2022-08-10 29.74 31.05 29.74 30.46 0.0M
2022-08-09 29.07 30.01 28.59 28.59 0.0M
2022-08-08 30.53 30.53 29.18 29.18 0.0M
2022-08-05 29.96 30.01 28.95 28.97 0.0M
2022-08-04 29.64 30.80 29.28 30.80 0.0M
2022-08-03 29.26 30.32 29.14 29.17 0.0M
2022-08-02 30.28 30.54 29.26 30.03 0.0M
2022-08-01 29.75 30.97 29.55 30.93 0.0M
2022-07-29 29.47 30.85 29.47 29.61 0.0M
2022-07-28 29.48 29.87 28.73 28.80 0.0M
2022-07-27 27.59 30.12 27.59 30.12 0.0M
2022-07-26 27.43 29.31 27.43 28.16 0.0M
2022-07-25 27.53 29.35 27.53 27.81 0.0M
2022-07-22 28.41 29.70 28.25 28.51 0.0M
2022-07-21 27.46 29.14 27.46 28.46 0.0M
2022-07-20 29.03 29.03 27.10 27.26 0.0M
2022-07-19 26.96 28.75 26.96 27.80 0.0M
2022-07-18 26.56 28.32 26.40 26.73 0.0M
2022-07-15 26.61 27.14 26.51 26.96 0.0M
2022-07-14 26.10 26.55 25.90 25.97 0.0M
2022-07-13 26.25 26.78 26.09 26.28 0.0M
2022-07-12 26.65 27.14 26.38 26.53 0.0M
2022-07-11 26.45 26.65 26.15 26.15 0.0M
2022-07-08 27.09 27.31 26.75 26.85 0.0M
2022-07-07 26.91 27.14 26.60 27.13 0.0M
2022-07-06 26.99 26.99 25.60 26.91 0.0M
2022-07-05 26.52 26.65 25.42 26.12 0.0M
2022-07-01 25.87 27.05 25.57 25.60 0.0M
2022-06-30 25.74 27.31 25.74 27.31 0.2M
2022-06-29 27.74 27.74 26.38 26.55 0.3M
2022-06-28 26.45 28.26 26.45 28.00 0.0M
2022-06-27 26.16 28.09 26.00 27.70 0.0M
2022-06-24 27.47 27.51 26.07 26.15 0.1M
2022-06-23 25.55 26.86 25.39 25.58 0.0M
2022-06-22 25.40 27.14 25.40 25.61 0.0M
2022-06-21 26.28 27.58 25.96 26.10 0.0M
2022-06-17 26.40 27.72 26.19 27.72 0.0M
2022-06-16 27.59 27.93 27.18 27.34 0.1M
2022-06-15 27.32 29.66 26.90 26.98 0.0M
2022-06-14 27.03 28.48 26.56 26.64 0.0M
2022-06-13 28.87 28.95 27.00 27.08 0.0M
2022-06-10 28.67 30.07 28.30 28.38 0.0M
2022-06-09 31.41 31.41 29.83 31.13 0.0M
2022-06-08 31.63 31.73 29.83 31.73 0.1M
2022-06-07 32.01 32.01 30.46 30.80 0.3M
2022-06-06 30.56 32.28 30.34 30.42 0.0M
2022-06-03 32.62 32.62 31.12 31.12 0.0M
2022-06-02 32.21 32.21 31.17 31.94 0.0M
2022-06-01 30.87 31.51 29.79 29.79 0.2M
2022-05-31 31.04 31.26 30.40 30.40 0.2M
2022-05-27 30.61 31.02 30.47 30.63 0.3M
2022-05-26 31.16 31.23 28.67 28.76 0.0M
2022-05-25 29.76 30.28 29.50 29.57 0.0M
2022-05-24 29.71 30.29 29.56 29.93 0.0M
2022-05-23 29.94 30.48 29.60 29.68 0.0M
2022-05-20 28.78 30.59 28.25 28.25 0.1M
2022-05-19 29.78 30.05 28.20 30.05 0.0M
2022-05-18 30.17 30.17 28.44 29.94 0.6M
2022-05-17 29.06 30.20 28.31 30.20 0.1M
2022-05-16 29.04 29.15 27.53 27.53 0.1M
2022-05-13 28.60 29.07 28.43 29.07 0.0M
2022-05-12 28.14 28.46 27.42 27.52 0.0M
2022-05-11 28.39 28.88 27.89 28.62 0.0M
2022-05-10 29.18 29.18 27.97 28.13 0.0M
2022-05-09 28.51 29.01 27.23 28.09 0.0M
2022-05-06 28.72 29.51 28.57 28.66 0.0M
2022-05-05 30.07 30.54 28.97 28.97 0.0M
2022-05-04 30.39 30.39 28.90 28.98 0.0M
2022-05-03 29.20 30.39 29.08 29.11 0.0M
2022-05-02 29.20 29.79 28.79 28.87 0.1M
2022-04-29 30.43 31.15 30.07 31.10 0.0M
2022-04-28 29.67 30.39 29.48 29.74 0.0M
2022-04-27 29.77 30.13 29.39 29.39 0.0M
2022-04-26 30.82 31.07 29.73 30.00 0.1M
2022-04-25 30.96 30.99 30.15 30.15 0.1M
2022-04-22 31.99 32.19 31.43 31.45 0.0M
2022-04-21 33.32 33.55 33.16 33.17 0.0M
2022-04-20 32.24 32.24 31.31 31.32 0.1M
2022-04-19 30.93 31.69 30.93 31.69 0.0M
2022-04-18 31.75 32.49 30.62 30.70 0.0M
2022-04-14 30.68 31.75 30.61 30.63 0.0M
2022-04-13 31.57 31.84 30.30 30.32 0.0M
2022-04-12 31.72 31.92 30.50 31.86 0.0M
2022-04-11 32.21 32.21 30.81 30.81 0.0M
2022-04-08 32.71 32.91 31.38 31.38 0.0M
2022-04-07 32.23 32.28 30.93 30.93 0.0M
2022-04-06 32.00 32.29 30.85 30.90 0.1M
2022-04-05 32.48 33.05 32.08 33.05 0.1M
2022-04-04 33.32 33.60 32.37 33.59 0.2M
2022-04-01 32.08 33.74 32.00 32.08 0.0M
2022-03-31 32.08 33.66 32.00 32.08 0.0M
2022-03-30 33.07 33.15 32.07 32.07 0.0M
2022-03-29 32.80 35.00 32.72 35.00 0.0M
2022-03-28 34.12 34.22 32.35 32.35 0.2M
2022-03-25 33.57 35.29 33.43 33.43 0.0M
2022-03-24 35.57 35.69 33.17 35.69 0.1M
2022-03-23 33.78 36.45 33.72 36.45 0.2M
2022-03-22 36.36 36.56 34.79 34.79 0.0M
2022-03-21 35.08 36.26 34.80 35.42 0.0M
2022-03-18 35.54 36.36 34.12 36.35 0.0M
2022-03-17 34.92 36.31 33.95 34.08 0.0M
2022-03-16 33.21 34.92 33.21 33.25 0.0M
2022-03-15 33.84 34.12 31.78 34.12 0.0M
2022-03-14 34.54 34.67 32.18 34.61 0.0M
2022-03-11 34.34 34.34 31.75 34.08 0.1M
2022-03-10 33.75 33.95 31.52 33.65 0.0M
2022-03-09 34.07 34.25 31.75 31.84 0.0M
2022-03-08 30.73 33.46 30.65 33.44 0.0M
2022-03-07 32.02 32.40 29.91 30.03 0.0M
2022-03-04 32.36 32.80 30.55 30.55 0.0M
2022-03-03 34.24 34.40 32.00 34.34 0.0M
2022-03-02 33.27 34.61 33.27 34.61 0.1M
2022-03-01 33.12 34.47 32.04 32.10 0.0M
2022-02-28 34.23 35.09 32.70 32.70 0.1M
2022-02-25 34.09 34.60 32.05 32.95 0.0M
2022-02-24 30.70 33.26 30.70 33.22 0.0M
2022-02-23 34.35 34.35 32.87 33.70 0.0M
2022-02-22 34.97 34.97 32.79 32.87 0.0M
2022-02-18 35.71 35.71 33.05 35.66 0.0M
2022-02-17 35.99 35.99 34.38 35.27 0.0M
2022-02-16 34.02 36.41 33.94 35.06 0.0M
2022-02-15 35.82 36.16 34.05 36.16 0.0M
2022-02-14 33.89 35.17 32.97 35.10 0.1M
2022-02-11 35.80 36.01 34.00 34.00 0.3M
2022-02-10 35.24 36.52 35.04 35.95 0.0M
2022-02-09 36.71 36.71 34.73 36.40 0.0M
2022-02-08 35.59 36.10 33.76 36.10 0.0M
2022-02-07 34.83 35.90 34.04 34.04 0.0M
2022-02-04 33.22 35.05 32.54 32.62 0.2M
2022-02-03 33.64 35.80 33.41 35.80 0.0M
2022-02-02 36.34 36.81 34.25 36.48 0.2M
2022-02-01 35.76 36.17 34.03 36.17 0.0M
2022-01-31 33.35 35.50 32.85 35.50 0.0M
2022-01-28 34.51 34.51 33.13 33.99 0.0M
2022-01-27 36.27 36.27 34.36 35.48 0.0M
2022-01-26 36.80 36.98 34.42 36.88 0.0M
2022-01-25 35.84 35.92 34.67 34.85 0.0M
2022-01-24 35.46 35.46 34.46 34.93 0.0M
2022-01-21 36.82 37.42 36.13 37.40 0.0M
2022-01-20 38.38 38.38 36.78 38.06 0.0M
2022-01-19 37.45 37.53 37.22 37.48 0.0M
2022-01-18 36.72 37.05 36.15 36.97 0.0M
2022-01-14 38.31 38.47 36.23 38.37 0.0M
2022-01-13 39.40 39.76 39.29 39.74 0.0M
2022-01-12 39.39 39.77 37.93 39.77 0.0M
2022-01-11 36.93 38.47 36.93 38.42 0.0M
2022-01-10 37.69 37.90 35.38 36.32 0.0M
2022-01-07 38.00 39.30 37.68 39.30 0.0M
2022-01-06 39.37 39.56 39.28 39.46 0.1M
2022-01-05 40.10 40.18 38.48 40.12 0.0M
2022-01-04 38.94 40.22 38.40 40.20 0.0M
2022-01-03 38.93 38.94 38.18 38.86 0.0M