AstraZeneca

AZN
🏛️ アメリカ →
149.50
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
2023-12-29 137.34 137.34 134.35 134.45 0.0M
2023-12-28 132.55 136.32 132.50 136.32 0.0M
2023-12-27 129.45 134.85 129.45 133.10 0.0M
2023-12-26 134.84 134.84 130.11 134.40 0.0M
2023-12-22 134.85 134.85 127.30 130.90 0.0M
2023-12-21 131.12 133.25 127.78 130.50 0.0M
2023-12-20 131.25 131.25 131.13 131.13 0.0M
2023-12-19 132.88 132.88 132.88 132.88 0.0M
2023-12-18 132.04 133.34 128.00 128.00 0.0M
2023-12-15 128.52 131.28 126.66 131.28 0.0M
2023-12-14 130.80 134.84 129.91 132.50 0.0M
2023-12-13 129.00 131.56 129.00 129.26 0.0M
2023-12-12 131.50 131.50 126.42 126.48 0.0M
2023-12-11 125.94 129.34 125.20 125.20 0.0M
2023-12-08 126.22 128.06 124.96 125.06 0.0M
2023-12-07 125.90 128.18 124.91 125.40 0.0M
2023-12-06 127.65 127.81 125.50 125.50 0.0M
2023-12-05 125.41 129.88 125.41 125.75 0.0M
2023-12-04 129.02 131.59 128.14 128.52 0.0M
2023-12-01 131.74 131.74 125.00 125.00 0.0M
2023-11-30 128.20 128.50 126.92 128.50 0.0M
2023-11-29 127.22 127.22 124.00 126.82 0.0M
2023-11-28 125.16 125.40 124.96 124.96 0.0M
2023-11-27 126.82 128.76 126.82 128.76 0.0M
2023-11-24 128.44 128.55 128.44 128.55 0.0M
2023-11-22 126.60 126.60 126.54 126.54 0.0M
2023-11-21 125.88 128.68 124.05 125.64 0.0M
2023-11-20 128.05 128.05 126.14 126.14 0.0M
2023-11-17 128.00 128.04 124.24 128.00 0.0M
2023-11-16 122.46 127.90 122.46 125.15 0.0M
2023-11-15 125.40 127.64 125.16 125.16 0.0M
2023-11-14 125.80 128.15 123.45 125.80 0.0M
2023-11-13 124.00 124.75 121.35 124.75 0.0M
2023-11-10 127.00 127.00 123.62 124.29 0.0M
2023-11-09 128.00 129.06 126.87 126.87 0.0M
2023-11-08 122.76 125.12 122.76 125.08 0.0M
2023-11-07 125.25 127.80 123.35 125.25 0.0M
2023-11-06 126.96 129.92 126.80 126.82 0.0M
2023-11-03 126.30 126.30 126.30 126.30 0.0M
2023-11-02 123.81 129.22 123.81 126.82 0.0M
2023-11-01 125.40 128.58 125.40 128.58 0.0M
2023-10-31 124.88 124.88 122.76 122.76 0.0M
2023-10-30 120.60 123.98 120.60 123.98 0.0M
2023-10-27 123.90 124.12 121.45 121.45 0.0M
2023-10-26 127.25 127.25 125.28 125.28 0.0M
2023-10-25 128.58 128.58 126.45 126.45 0.0M
2023-10-24 125.45 127.15 125.45 127.15 0.0M
2023-10-23 123.63 125.90 123.63 123.75 0.0M
2023-10-20 129.10 129.10 126.38 127.86 0.0M
2023-10-19 127.65 127.65 127.58 127.58 0.0M
2023-10-18 129.65 130.89 129.20 130.89 0.0M
2023-10-17 139.30 140.00 129.16 137.05 0.0M
2023-10-16 129.50 134.16 129.50 134.16 0.0M
2023-10-12 135.50 135.50 135.50 135.50 0.0M
2023-10-11 134.48 134.48 133.97 133.97 0.0M
2023-10-10 134.64 134.64 134.38 134.38 0.0M
2023-10-09 134.60 134.60 134.14 134.14 0.0M
2023-10-06 134.25 136.44 133.48 133.48 0.0M
2023-10-05 132.72 134.90 132.18 134.90 0.0M
2023-10-04 134.15 134.15 134.15 134.15 0.0M
2023-10-03 133.72 134.14 129.45 132.93 0.0M
2023-10-02 134.36 134.36 133.10 133.10 0.0M
2023-09-29 137.05 137.05 135.05 135.05 0.0M
2023-09-28 135.35 136.29 133.63 136.15 0.0M
2023-09-27 136.00 137.59 133.16 133.16 0.0M
2023-09-26 132.85 137.84 132.85 134.95 0.0M
2023-09-25 131.95 137.58 131.95 136.99 0.0M
2023-09-22 137.93 137.93 137.93 137.93 0.0M
2023-09-21 134.80 134.80 133.95 133.95 0.0M
2023-09-20 137.60 137.60 136.34 136.34 0.0M
2023-09-19 133.35 133.35 130.68 130.68 0.0M
2023-09-18 135.50 137.84 131.46 131.46 0.0M
2023-09-15 138.28 138.28 138.28 138.28 0.0M
2023-09-14 133.00 133.00 133.00 133.00 0.0M
2023-09-13 133.40 133.90 130.08 130.08 0.0M
2023-09-12 133.17 133.17 132.23 132.23 0.0M
2023-09-08 135.84 135.84 135.70 135.70 0.0M
2023-09-07 133.00 135.29 133.00 134.68 0.0M
2023-09-05 136.14 136.20 133.90 133.90 0.0M
2023-09-01 136.00 136.00 136.00 136.00 0.0M
2023-08-31 134.04 134.04 134.04 134.04 0.0M
2023-08-30 139.88 139.88 136.73 136.73 0.0M
2023-08-29 135.60 139.10 132.50 139.10 0.0M
2023-08-28 135.00 136.64 135.00 136.64 0.0M
2023-08-25 131.55 136.35 131.55 135.97 0.0M
2023-08-24 134.96 136.00 134.96 136.00 0.0M
2023-08-23 136.49 139.35 136.03 139.35 0.0M
2023-08-22 137.54 137.54 133.00 135.80 0.0M
2023-08-21 136.25 136.95 136.25 136.95 0.0M
2023-08-18 136.20 136.20 135.01 136.03 0.0M
2023-08-17 136.85 137.48 136.85 137.48 0.0M
2023-08-15 140.70 140.70 135.55 137.56 0.0M
2023-08-14 140.79 143.20 140.79 143.20 0.0M
2023-08-11 141.52 141.52 141.52 141.52 0.0M
2023-08-10 143.42 143.42 137.95 137.95 0.0M
2023-08-08 141.35 141.35 141.35 141.35 0.0M
2023-08-07 138.69 141.28 138.69 141.28 0.0M
2023-08-04 139.10 140.24 137.94 140.24 0.0M
2023-08-03 139.01 139.01 139.01 139.01 0.0M
2023-08-02 139.13 139.13 139.13 139.13 0.0M
2023-08-01 139.00 142.85 139.00 142.85 0.0M
2023-07-31 139.95 144.82 139.95 144.82 0.0M
2023-07-28 141.64 141.64 140.84 140.84 0.0M
2023-07-27 140.45 140.45 140.45 140.45 0.0M
2023-07-26 140.50 140.50 140.50 140.50 0.0M
2023-07-25 136.82 138.92 136.60 137.10 0.0M
2023-07-24 139.28 139.28 139.28 139.28 0.0M
2023-07-21 138.46 139.84 136.72 136.92 0.0M
2023-07-20 138.02 138.02 138.00 138.00 0.0M
2023-07-19 135.08 137.06 135.08 137.06 0.0M
2023-07-18 135.70 135.70 134.45 134.45 0.0M
2023-07-17 135.78 135.78 135.78 135.78 0.0M
2023-07-14 138.00 138.62 138.00 138.62 0.0M
2023-07-13 134.00 134.00 133.60 133.60 0.0M
2023-07-12 129.00 134.32 129.00 134.32 0.0M
2023-07-10 130.96 131.25 130.00 131.25 0.0M
2023-07-07 129.36 131.22 127.75 127.75 0.0M
2023-07-06 132.28 132.44 131.15 132.44 0.0M
2023-07-05 133.75 134.00 133.75 134.00 0.0M
2023-07-03 129.90 134.00 129.72 133.24 0.0M
2023-06-30 143.90 143.90 143.90 143.90 0.0M
2023-06-29 141.89 142.91 141.89 142.91 0.0M
2023-06-28 143.80 143.80 140.40 140.40 0.0M
2023-06-26 144.74 144.74 142.75 142.75 0.0M
2023-06-23 146.55 146.55 146.15 146.15 0.0M
2023-06-22 146.18 149.32 146.18 146.68 0.0M
2023-06-21 148.66 148.66 148.66 148.66 0.0M
2023-06-20 149.25 149.25 149.25 149.25 0.0M
2023-06-16 151.13 151.13 149.26 149.51 0.0M
2023-06-15 148.30 149.25 148.30 149.25 0.0M
2023-06-14 146.88 146.88 146.88 146.88 0.0M
2023-06-13 147.95 149.50 147.95 149.50 0.0M
2023-06-12 148.10 148.86 145.80 148.86 0.0M
2023-06-09 149.85 149.85 149.30 149.30 0.0M
2023-06-08 147.00 147.00 144.50 144.50 0.0M
2023-06-07 147.20 147.29 146.90 146.90 0.0M
2023-06-06 146.90 147.45 145.45 145.45 0.0M
2023-06-05 146.95 146.95 145.19 145.19 0.0M
2023-06-02 146.60 148.65 146.60 147.12 0.0M
2023-06-01 145.38 147.70 144.68 147.70 0.0M
2023-05-31 143.18 146.08 143.18 146.08 0.0M
2023-05-30 144.06 144.36 141.14 141.14 0.0M
2023-05-26 144.58 144.58 144.55 144.55 0.0M
2023-05-25 144.00 145.26 141.98 145.26 0.0M
2023-05-24 146.16 146.16 143.75 143.75 0.0M
2023-05-23 148.94 150.76 147.94 147.94 0.1M
2023-05-22 147.90 147.90 147.90 147.90 0.0M
2023-05-19 150.10 150.96 150.10 150.96 0.0M
2023-05-18 149.88 149.88 146.44 146.44 0.0M
2023-05-17 149.20 150.57 147.20 147.20 0.0M
2023-05-16 151.20 151.20 151.20 151.20 0.0M
2023-05-15 150.34 150.34 149.45 149.45 0.0M
2023-05-12 150.70 150.70 145.80 145.80 0.0M
2023-05-11 151.00 151.00 146.25 150.64 0.0M
2023-05-10 150.04 151.00 149.82 151.00 0.0M
2023-05-09 146.50 150.94 146.50 149.10 0.0M
2023-05-08 149.62 149.74 147.05 147.05 0.0M
2023-05-05 148.25 152.06 148.25 148.50 0.0M
2023-05-04 150.06 150.50 150.06 150.50 0.0M
2023-05-03 151.30 151.30 151.30 151.30 0.0M
2023-05-02 146.80 146.80 145.79 146.15 0.0M
2023-05-01 144.26 147.00 144.26 146.31 0.0M
2023-04-28 145.40 146.55 145.40 146.55 0.0M
2023-04-27 146.00 146.00 146.00 146.00 0.0M
2023-04-26 148.20 148.20 147.15 147.15 0.0M
2023-04-25 150.00 151.00 150.00 151.00 0.0M
2023-04-24 152.24 153.10 152.24 153.10 0.0M
2023-04-21 151.74 151.74 151.74 151.74 0.0M
2023-04-20 148.40 148.40 146.75 147.61 0.0M
2023-04-19 147.70 150.74 145.40 147.78 0.0M
2023-04-18 150.20 151.25 148.88 148.88 0.0M
2023-04-17 146.77 146.81 144.77 146.78 0.1M
2023-04-14 146.08 146.08 146.08 146.08 0.0M
2023-04-13 147.25 149.65 147.25 149.65 0.0M
2023-04-12 150.47 150.47 147.25 147.25 0.0M
2023-04-11 145.74 145.74 142.25 142.75 0.0M
2023-04-10 143.00 144.76 142.30 144.76 0.0M
2023-04-05 145.10 145.10 142.85 142.85 0.0M
2023-04-04 141.85 141.85 139.38 141.45 0.0M
2023-04-03 140.90 140.90 137.50 137.50 0.0M
2023-03-31 140.16 140.16 140.16 140.16 0.0M
2023-03-30 139.30 139.30 139.30 139.30 0.0M
2023-03-29 138.20 138.20 136.20 136.30 0.0M
2023-03-28 137.65 138.68 135.98 138.68 0.0M
2023-03-27 137.45 139.46 137.34 137.34 0.0M
2023-03-24 137.85 137.85 133.44 136.70 0.0M
2023-03-23 133.10 133.78 133.10 133.78 0.0M
2023-03-22 135.44 135.56 135.44 135.56 0.0M
2023-03-21 131.96 134.74 131.72 134.74 0.0M
2023-03-20 133.12 133.12 133.12 133.12 0.0M
2023-03-17 130.56 130.56 130.56 130.56 0.0M
2023-03-16 128.82 130.29 128.82 130.06 0.0M
2023-03-15 127.12 127.84 127.12 127.84 0.0M
2023-03-14 128.56 131.24 128.00 131.24 0.0M
2023-03-13 129.86 130.90 129.25 129.25 0.0M
2023-03-10 128.40 129.84 128.40 129.84 0.0M
2023-03-09 130.38 130.38 127.35 127.35 0.0M
2023-03-08 128.78 128.78 127.63 127.63 0.0M
2023-03-07 126.85 128.90 126.85 128.90 0.0M
2023-03-06 130.28 132.15 126.50 130.20 0.0M
2023-03-03 130.25 131.20 130.00 130.00 0.0M
2023-03-02 129.70 131.56 129.16 131.56 0.0M
2023-03-01 128.26 131.18 128.26 128.60 0.0M
2023-02-28 130.85 130.85 129.22 129.22 0.0M
2023-02-27 134.64 135.32 132.74 135.32 0.0M
2023-02-24 133.05 133.83 133.05 133.83 0.0M
2023-02-23 136.14 136.14 134.74 134.74 0.0M
2023-02-22 139.84 140.04 137.82 140.04 0.0M
2023-02-21 139.17 140.52 137.50 140.52 0.0M
2023-02-17 138.75 139.05 136.40 136.40 0.0M
2023-02-16 136.74 137.94 134.58 137.94 0.0M
2023-02-15 138.16 140.78 138.16 140.78 0.0M
2023-02-14 139.88 142.00 137.25 137.25 0.0M
2023-02-10 138.52 139.28 138.52 139.28 0.0M
2023-02-09 135.78 138.15 135.78 136.25 0.0M
2023-02-08 128.64 128.64 128.01 128.01 0.0M
2023-02-07 128.70 128.70 128.70 128.70 0.0M
2023-02-06 125.78 126.36 125.76 125.92 0.0M
2023-02-03 126.28 129.00 126.28 128.40 0.0M
2023-02-02 124.86 127.50 124.72 127.08 0.0M
2023-02-01 126.84 127.80 126.65 127.80 0.0M
2023-01-31 128.00 128.00 128.00 128.00 0.0M
2023-01-30 131.24 134.10 129.36 129.36 0.0M
2023-01-27 130.25 130.40 129.82 129.82 0.0M
2023-01-26 133.28 133.28 130.65 130.65 0.0M
2023-01-25 133.65 134.50 131.70 131.72 0.0M
2023-01-24 129.50 129.50 129.50 129.50 0.0M
2023-01-23 136.70 137.86 133.68 133.68 0.0M
2023-01-20 138.25 139.32 136.46 136.46 0.0M
2023-01-19 143.28 143.32 140.01 140.01 0.0M
2023-01-18 141.96 144.26 141.20 141.20 0.0M
2023-01-17 142.05 143.63 142.00 143.63 0.0M
2023-01-13 142.50 143.40 139.05 143.40 0.0M
2023-01-12 138.66 138.66 138.66 138.66 0.0M
2023-01-11 142.12 142.12 140.95 140.95 0.0M
2023-01-10 144.50 144.50 143.25 143.96 0.0M
2023-01-09 140.25 140.25 140.25 140.25 0.0M
2023-01-06 140.55 140.55 140.00 140.26 0.0M
2023-01-05 136.75 140.96 136.75 140.96 0.0M
2023-01-04 138.75 141.25 138.04 138.04 0.0M
2023-01-03 136.44 136.44 136.44 136.44 0.0M