ABB

ABBN
🏛️ イギリス →
57.51
最終更新: 2025-09-26
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
2021-12-30 35.12 35.20 34.97 35.10 0.3M
2021-12-29 35.15 35.27 35.03 35.10 0.2M
2021-12-23 34.14 34.70 34.07 34.10 0.5M
2021-12-22 33.96 34.10 33.56 34.10 0.3M
2021-12-21 33.83 33.98 33.41 33.80 0.6M
2021-12-20 33.51 34.14 33.16 33.40 2.9M
2021-12-17 34.45 34.57 33.93 34.50 4.0M
2021-12-16 34.09 34.75 34.09 34.30 0.6M
2021-12-15 33.30 33.66 33.00 33.00 1.0M
2021-12-14 34.05 34.29 33.39 33.40 0.8M
2021-12-13 33.78 34.14 33.60 33.60 0.3M
2021-12-10 33.85 33.95 33.59 33.60 0.6M
2021-12-09 34.05 34.12 33.74 34.10 0.4M
2021-12-08 33.65 34.12 33.60 33.60 0.8M
2021-12-07 33.57 33.85 32.97 33.40 1.3M
2021-12-06 32.74 33.22 32.60 32.60 1.8M
2021-12-03 32.50 33.09 32.36 32.60 1.3M
2021-12-02 31.83 32.40 31.41 32.40 6.3M
2021-12-01 32.11 32.45 31.91 32.00 1.1M
2021-11-30 31.83 32.20 31.00 32.20 1.4M
2021-11-29 31.50 32.22 31.47 32.02 0.3M
2021-11-26 31.67 31.89 31.47 31.70 0.9M
2021-11-25 32.92 33.07 32.77 32.80 0.4M
2021-11-24 33.20 33.46 32.68 32.74 0.6M
2021-11-23 33.27 33.37 32.99 33.20 0.9M
2021-11-22 33.25 33.59 33.12 33.20 3.6M
2021-11-19 33.10 33.46 33.04 33.20 2.3M
2021-11-18 33.15 33.30 32.89 33.20 0.5M
2021-11-17 32.60 33.20 32.52 33.07 0.1M
2021-11-16 32.34 32.70 32.16 32.20 0.5M
2021-11-15 32.20 32.31 32.15 32.26 0.1M
2021-11-12 32.06 32.32 32.00 32.00 0.8M
2021-11-11 31.97 32.25 31.70 31.70 0.2M
2021-11-10 31.99 32.08 31.78 32.00 0.6M
2021-11-09 31.81 32.01 31.70 31.70 0.4M
2021-11-08 31.49 31.90 31.38 31.50 3.4M
2021-11-05 31.64 31.82 31.45 31.50 0.7M
2021-11-04 31.94 31.95 31.55 31.70 0.7M
2021-11-03 31.20 31.56 30.90 30.90 1.5M
2021-11-02 30.36 30.92 30.21 30.90 0.5M
2021-11-01 30.36 30.51 30.30 30.30 0.4M
2021-10-29 30.24 30.33 29.83 30.30 0.2M
2021-10-28 30.37 30.50 29.97 30.30 0.2M
2021-10-27 30.20 30.57 30.20 30.30 0.4M
2021-10-26 29.91 30.53 29.80 29.80 0.5M
2021-10-25 30.48 30.48 29.60 29.60 1.5M
2021-10-22 30.20 30.42 30.02 30.30 0.3M
2021-10-21 30.60 31.06 29.87 30.30 1.9M
2021-10-20 32.00 32.33 31.70 31.70 0.9M
2021-10-19 31.55 31.91 31.50 31.50 0.5M
2021-10-18 31.72 31.76 31.44 31.50 0.3M
2021-10-15 31.86 32.00 31.61 31.70 1.9M
2021-10-14 31.51 31.72 31.26 31.30 2.0M
2021-10-13 30.52 31.39 30.52 31.10 0.6M
2021-10-12 30.23 30.88 30.13 30.70 0.6M
2021-10-11 30.56 30.60 30.34 30.50 0.4M
2021-10-08 30.90 31.01 30.65 30.71 0.1M
2021-10-07 30.51 30.94 30.46 30.50 2.0M
2021-10-06 30.40 30.40 29.71 30.30 0.7M
2021-10-05 30.39 30.66 30.16 30.30 0.4M
2021-10-04 30.60 30.82 30.35 30.50 0.6M
2021-10-01 30.69 30.98 30.55 30.70 0.5M
2021-09-30 31.72 31.77 31.29 31.70 1.8M
2021-09-29 31.43 31.73 31.30 31.30 0.3M
2021-09-28 31.80 31.93 31.07 31.10 0.5M
2021-09-27 32.49 32.50 31.80 32.00 0.5M
2021-09-24 32.80 32.97 32.19 32.20 0.4M
2021-09-23 32.92 33.13 32.80 33.00 0.3M
2021-09-22 32.59 32.59 32.17 32.40 0.3M
2021-09-21 32.11 32.86 32.11 32.40 0.6M
2021-09-20 32.50 32.62 32.05 32.40 1.0M
2021-09-17 34.05 34.18 33.10 34.10 1.4M
2021-09-16 33.71 34.02 33.60 33.60 0.5M
2021-09-15 33.80 33.85 33.51 33.54 0.1M
2021-09-14 33.90 34.08 33.77 33.80 1.4M
2021-09-13 33.74 34.14 33.60 33.60 0.2M
2021-09-10 33.64 33.95 33.60 33.60 0.6M
2021-09-09 33.37 33.83 33.37 33.40 2.2M
2021-09-08 33.88 33.89 33.54 33.60 0.3M
2021-09-07 34.45 34.45 33.92 34.30 0.3M
2021-09-06 34.50 34.58 34.38 34.51 0.1M
2021-09-03 34.39 34.50 34.20 34.50 0.3M
2021-09-02 34.02 34.38 34.02 34.10 1.5M
2021-09-01 34.08 34.10 33.76 34.10 0.3M
2021-08-31 34.47 34.62 33.87 34.50 0.6M
2021-08-27 34.29 34.43 34.28 34.30 0.1M
2021-08-26 34.01 34.31 34.00 34.10 0.3M
2021-08-25 34.59 34.59 34.04 34.50 0.6M
2021-08-24 34.69 34.70 34.48 34.70 0.1M
2021-08-23 34.70 34.70 34.36 34.61 0.0M
2021-08-20 34.21 34.48 33.96 34.30 0.2M
2021-08-19 34.42 34.52 33.95 34.30 0.3M
2021-08-18 34.41 34.79 34.30 34.30 0.5M
2021-08-17 34.49 34.64 34.20 34.30 0.4M
2021-08-16 34.50 34.61 34.41 34.52 0.1M
2021-08-13 34.53 34.78 34.48 34.70 1.1M
2021-08-12 34.46 34.63 34.30 34.30 6.3M
2021-08-11 34.21 34.49 28.24 34.10 2.0M
2021-08-10 33.85 34.14 33.80 33.80 0.5M
2021-08-09 33.68 33.81 33.60 33.60 0.0M
2021-08-06 33.72 33.95 33.60 33.60 0.5M
2021-08-05 33.61 33.83 33.58 33.60 0.2M
2021-08-04 33.50 33.90 33.33 33.40 0.3M
2021-08-03 33.01 33.46 32.80 32.80 0.3M
2021-08-02 33.42 33.46 32.98 33.20 0.2M
2021-07-30 33.29 33.33 32.94 33.20 0.5M
2021-07-29 33.60 33.71 33.41 33.44 0.1M
2021-07-28 33.68 33.68 33.46 33.60 0.3M
2021-07-27 33.62 33.74 33.29 33.40 0.4M
2021-07-26 33.72 33.94 33.60 33.60 0.3M
2021-07-23 33.78 33.93 33.40 33.40 0.1M
2021-07-22 33.21 33.62 32.91 33.40 0.8M
2021-07-21 32.43 32.75 32.15 32.40 0.4M
2021-07-20 32.00 32.36 31.73 32.19 0.2M
2021-07-19 32.20 32.38 31.38 31.50 0.4M
2021-07-16 32.81 32.81 32.27 32.60 0.2M
2021-07-15 32.67 32.79 32.47 32.60 0.6M
2021-07-14 32.80 32.80 32.40 32.40 0.2M
2021-07-13 32.86 32.86 32.74 32.80 0.2M
2021-07-12 32.89 33.00 32.57 32.80 1.1M
2021-07-09 32.26 32.92 32.20 32.20 0.5M
2021-07-08 32.30 32.40 31.82 32.40 0.6M
2021-07-07 31.94 32.44 31.94 32.00 0.2M
2021-07-06 31.93 32.09 31.70 31.70 0.6M
2021-07-05 31.67 31.93 31.50 31.50 0.3M
2021-07-02 31.77 32.13 31.67 31.70 0.6M
2021-07-01 31.57 31.58 31.15 31.50 2.1M
2021-06-30 31.88 31.88 31.24 31.70 0.4M
2021-06-29 31.64 32.01 31.50 31.50 0.4M
2021-06-28 31.57 31.66 31.30 31.30 0.6M
2021-06-25 31.59 31.68 31.50 31.50 0.3M
2021-06-24 31.00 31.44 30.92 31.10 0.5M
2021-06-23 31.23 31.33 30.98 31.30 0.4M
2021-06-22 30.98 31.18 30.70 30.90 0.2M
2021-06-21 30.18 30.87 30.02 30.70 0.5M
2021-06-18 30.73 31.04 30.29 30.70 0.6M
2021-06-17 30.86 30.86 30.63 30.70 0.4M
2021-06-16 31.37 31.37 30.95 31.30 0.4M
2021-06-15 31.19 31.46 31.10 31.10 4.2M
2021-06-14 31.04 31.18 30.90 31.10 0.6M
2021-06-11 30.88 31.15 30.78 30.90 0.7M
2021-06-10 31.18 31.18 30.87 31.10 0.1M
2021-06-09 31.33 31.33 31.01 31.30 0.3M
2021-06-08 31.42 31.54 31.30 31.30 0.2M
2021-06-07 31.45 31.79 31.45 31.50 0.2M
2021-06-04 31.26 31.44 31.10 31.10 0.4M
2021-06-03 31.16 31.37 31.00 31.10 0.2M
2021-06-02 31.15 31.32 30.90 31.10 0.2M
2021-06-01 30.82 31.28 30.70 30.70 0.2M
2021-05-28 30.80 30.87 30.63 30.72 0.2M
2021-05-27 30.14 30.66 30.13 30.56 0.2M
2021-05-26 30.16 30.22 29.99 30.13 0.4M
2021-05-25 30.20 30.35 30.10 30.24 0.1M
2021-05-21 29.91 30.26 29.82 30.18 0.1M
2021-05-20 29.75 29.90 29.63 29.87 0.1M
2021-05-19 30.18 30.18 29.36 29.53 0.2M
2021-05-18 30.66 30.81 30.40 30.51 0.2M
2021-05-17 30.77 30.78 30.41 30.48 0.1M
2021-05-14 30.15 30.69 30.15 30.54 0.3M
2021-05-12 29.98 30.18 29.83 29.93 0.1M
2021-05-11 30.00 30.04 29.70 29.92 0.2M
2021-05-10 30.78 30.80 30.28 30.52 0.1M
2021-05-07 30.64 30.79 30.55 30.60 0.7M
2021-05-06 30.55 30.64 30.30 30.54 0.2M
2021-05-05 29.78 30.71 29.78 30.71 0.2M
2021-05-04 29.97 30.02 29.46 29.54 0.1M
2021-04-30 30.13 30.14 29.64 29.70 0.2M
2021-04-29 30.52 30.65 29.99 30.05 0.1M
2021-04-28 30.41 30.50 30.31 30.37 0.2M
2021-04-27 30.54 30.58 30.17 30.25 0.1M
2021-04-26 29.89 29.91 29.69 29.88 1.5M
2021-04-23 29.58 29.89 29.58 29.89 0.1M
2021-04-22 29.70 29.83 29.63 29.74 0.1M
2021-04-21 29.85 30.02 29.62 29.87 0.4M
2021-04-20 30.33 30.43 29.73 29.73 0.1M
2021-04-19 30.75 30.83 30.32 30.35 0.1M
2021-04-16 30.37 30.69 30.13 30.69 0.4M
2021-04-15 29.83 30.47 29.83 30.20 0.5M
2021-04-14 29.12 29.31 29.12 29.29 0.1M
2021-04-13 29.28 29.42 29.01 29.05 0.2M
2021-04-12 29.52 29.54 29.24 29.27 0.1M
2021-04-09 29.25 29.56 29.18 29.49 0.9M
2021-04-08 29.04 29.30 29.04 29.10 0.1M
2021-04-07 29.13 29.21 28.92 28.98 0.2M
2021-04-06 29.11 29.30 29.03 29.21 0.1M
2021-04-01 28.72 28.95 28.67 28.75 0.1M
2021-03-31 28.52 28.82 28.52 28.60 0.2M
2021-03-30 28.62 28.68 28.26 28.52 0.1M
2021-03-29 28.49 29.29 28.35 28.45 0.1M
2021-03-26 29.11 29.48 29.11 29.36 0.6M
2021-03-25 28.86 29.03 28.50 28.74 0.5M
2021-03-24 29.06 29.28 28.94 29.00 0.4M
2021-03-23 29.20 29.48 28.98 29.29 0.7M
2021-03-22 28.99 29.28 28.83 29.27 2.3M
2021-03-19 28.67 29.00 28.62 28.81 3.1M
2021-03-18 28.71 29.06 28.69 28.95 0.7M
2021-03-17 28.55 28.61 28.36 28.56 0.7M
2021-03-16 28.76 29.03 28.56 28.65 0.2M
2021-03-15 28.50 28.65 28.39 28.46 1.3M
2021-03-12 28.49 28.55 28.39 28.48 0.3M
2021-03-11 28.48 28.64 28.40 28.63 0.0M
2021-03-10 28.16 28.40 28.09 28.30 0.1M
2021-03-09 28.21 28.35 28.02 28.32 0.1M
2021-03-08 27.45 28.23 27.36 28.08 0.2M
2021-03-05 27.16 27.29 26.96 27.10 0.1M
2021-03-04 27.21 27.50 27.15 27.40 0.5M
2021-03-03 27.27 27.49 26.95 27.16 1.3M
2021-03-02 26.81 27.42 26.81 27.14 0.2M
2021-03-01 26.46 26.91 26.46 26.87 0.0M
2021-02-26 26.44 26.63 26.03 26.21 1.9M
2021-02-25 26.92 27.03 26.74 26.75 0.1M
2021-02-24 26.40 26.79 26.40 26.77 0.1M
2021-02-23 26.72 26.81 25.89 26.24 0.5M
2021-02-22 27.08 27.08 26.69 26.92 0.1M
2021-02-19 26.60 27.13 26.57 27.07 0.1M
2021-02-18 26.26 26.70 26.25 26.54 0.3M
2021-02-17 26.45 244.65 26.30 26.34 0.2M
2021-02-16 26.43 26.73 26.26 26.61 0.3M
2021-02-15 26.26 26.42 26.25 26.31 0.4M
2021-02-12 26.03 26.24 25.85 26.22 0.3M
2021-02-11 26.00 26.14 25.91 25.92 0.6M
2021-02-10 26.34 26.20 25.85 26.11 0.4M
2021-02-09 25.98 26.17 25.89 25.98 0.2M
2021-02-08 25.98 26.31 25.95 26.09 0.0M
2021-02-05 26.28 26.29 25.85 26.01 0.0M
2021-02-04 26.54 27.10 26.12 26.54 0.1M
2021-02-03 27.57 27.57 27.31 27.57 0.2M
2021-02-02 27.18 27.32 27.16 27.18 0.0M
2021-02-01 26.64 26.74 26.43 26.64 0.1M
2021-01-29 26.72 26.80 26.48 26.72 0.0M
2021-01-28 26.69 26.92 26.13 26.69 0.0M
2021-01-27 26.77 26.81 26.42 26.77 0.0M
2021-01-26 26.79 26.98 26.79 26.79 0.0M
2021-01-25 26.63 27.01 26.58 26.63 0.0M
2021-01-22 26.78 26.78 26.59 26.78 0.1M
2021-01-21 26.72 26.83 26.72 26.72 0.0M
2021-01-20 26.55 26.66 26.42 26.55 0.1M
2021-01-19 26.36 26.43 26.20 26.36 0.0M
2021-01-18 26.33 26.41 26.27 26.33 0.0M
2021-01-15 26.88 27.09 26.44 26.88 0.0M
2021-01-14 27.26 27.27 27.17 27.26 0.0M
2021-01-13 26.84 27.26 26.84 26.84 0.1M
2021-01-12 26.84 26.84 26.69 26.84 0.0M
2021-01-11 26.60 26.63 26.44 26.60 0.0M
2021-01-08 26.70 26.74 26.56 26.70 0.0M
2021-01-07 26.40 26.40 26.11 26.40 0.0M
2021-01-05 25.19 25.29 25.18 25.19 0.0M
2021-01-04 25.03 25.20 24.53 25.03 0.0M