Abbott Labs

ABT
🏛️ ドイツ →
112.96
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
2025-09-29 114.42 114.42 112.96 112.96 0.0M
2025-09-26 113.82 113.82 113.80 113.80 0.0M
2025-09-25 114.02 114.02 114.02 114.02 0.0M
2025-09-24 114.92 115.08 114.92 115.08 0.0M
2025-09-23 115.48 116.80 115.46 115.48 0.0M
2025-09-22 116.24 116.24 116.16 116.16 0.0M
2025-09-19 114.44 115.50 114.44 115.50 0.0M
2025-09-18 113.62 113.62 113.62 113.62 0.0M
2025-09-17 111.54 111.54 111.54 111.54 0.0M
2025-09-16 111.22 111.22 111.22 111.22 0.0M
2025-09-15 113.70 113.70 113.70 113.70 0.0M
2025-09-12 113.46 113.46 111.86 111.86 0.0M
2025-09-11 111.04 111.04 111.04 111.04 0.0M
2025-09-10 112.48 112.48 111.60 111.60 0.0M
2025-09-09 112.00 112.00 112.00 112.00 0.0M
2025-09-08 113.12 113.12 113.12 113.12 0.0M
2025-09-05 113.54 113.54 113.54 113.54 0.0M
2025-09-04 113.08 113.08 113.08 113.08 0.0M
2025-09-03 112.66 112.66 112.66 112.66 0.0M
2025-09-02 112.92 113.04 112.92 113.04 0.0M
2025-09-01 112.98 112.98 112.84 112.84 0.0M
2025-08-29 112.20 112.20 112.20 112.20 0.0M
2025-08-28 112.74 112.74 112.74 112.74 0.0M
2025-08-27 112.90 113.92 112.90 113.60 0.0M
2025-08-26 112.90 112.90 112.90 112.90 0.0M
2025-08-25 112.90 112.90 112.62 112.62 0.0M
2025-08-22 113.54 114.62 113.54 114.62 0.0M
2025-08-21 113.40 113.46 113.04 113.04 0.0M
2025-08-20 112.92 113.72 112.82 113.72 0.0M
2025-08-19 111.46 111.72 111.46 111.72 0.0M
2025-08-18 112.32 113.24 112.32 113.24 0.0M
2025-08-15 110.96 110.96 110.96 110.96 0.0M
2025-08-14 110.22 110.22 110.22 110.22 0.0M
2025-08-13 111.82 111.82 109.82 109.82 0.0M
2025-08-12 112.78 113.56 112.78 113.46 0.0M
2025-08-11 114.76 115.30 114.76 115.30 0.0M
2025-08-08 113.08 113.08 113.08 113.08 0.0M
2025-08-07 111.94 112.96 111.94 112.96 0.0M
2025-08-06 112.82 113.02 112.82 113.02 0.0M
2025-08-05 112.38 112.58 112.38 112.58 0.0M
2025-08-04 110.00 110.00 110.00 110.00 0.0M
2025-08-01 109.80 110.48 109.80 110.48 0.0M
2025-07-31 112.76 112.80 112.76 112.80 0.0M
2025-07-30 110.58 111.34 110.58 111.34 0.0M
2025-07-29 109.22 109.22 109.22 109.22 0.0M
2025-07-28 107.74 108.90 107.74 108.90 0.0M
2025-07-25 106.78 106.78 106.78 106.78 0.0M
2025-07-24 106.54 106.54 106.52 106.52 0.0M
2025-07-23 107.06 107.82 107.06 107.82 0.0M
2025-07-22 106.04 106.04 106.04 106.04 0.0M
2025-07-21 106.14 107.40 106.14 107.40 0.0M
2025-07-18 104.04 106.38 104.04 106.38 0.0M
2025-07-17 113.04 113.40 103.96 105.90 0.0M
2025-07-16 112.60 113.20 112.60 113.20 0.0M
2025-07-15 112.46 112.46 112.00 112.00 0.0M
2025-07-14 112.56 113.16 112.56 113.16 0.0M
2025-07-11 113.80 113.80 113.80 113.80 0.0M
2025-07-10 113.08 113.08 112.92 112.92 0.0M
2025-07-09 114.14 114.14 113.34 113.42 0.0M
2025-07-08 113.76 114.38 113.70 114.38 0.0M
2025-07-07 115.30 115.30 115.30 115.30 0.0M
2025-07-04 113.54 114.62 113.54 114.62 0.0M
2025-07-03 113.50 114.32 113.50 114.32 0.0M
2025-07-02 115.38 115.50 115.38 115.50 0.0M
2025-07-01 115.14 115.14 115.14 115.14 0.0M
2025-06-30 115.30 115.30 115.12 115.12 0.0M
2025-06-27 114.18 114.18 114.18 114.18 0.0M
2025-06-26 117.38 117.38 116.90 116.90 0.0M
2025-06-25 118.58 118.58 118.58 118.58 0.0M
2025-06-24 114.96 114.96 113.76 113.76 0.0M
2025-06-23 114.98 114.98 114.98 114.98 0.0M
2025-06-20 114.34 114.78 114.34 114.78 0.0M
2025-06-19 114.92 114.92 114.92 114.92 0.0M
2025-06-18 114.68 114.68 114.00 114.00 0.0M
2025-06-17 115.24 115.24 115.24 115.24 0.0M
2025-06-16 117.48 117.48 116.00 116.50 0.0M
2025-06-13 116.72 118.54 116.00 118.54 0.0M
2025-06-12 116.70 117.76 116.70 117.76 0.0M
2025-06-11 116.96 117.76 116.74 117.76 0.0M
2025-06-10 116.56 116.56 116.54 116.54 0.0M
2025-06-09 116.78 116.78 116.78 116.78 0.0M
2025-06-06 117.02 118.74 117.02 118.74 0.0M
2025-06-05 116.06 117.22 116.06 117.22 0.0M
2025-06-04 118.04 118.04 118.04 118.04 0.0M
2025-06-03 116.50 116.50 115.74 115.74 0.0M
2025-06-02 117.54 117.54 116.12 116.12 0.0M
2025-05-30 116.54 116.54 116.54 116.54 0.0M
2025-05-29 118.14 118.14 116.00 116.00 0.0M
2025-05-28 117.02 117.02 115.00 115.00 0.0M
2025-05-27 116.64 116.64 115.00 115.00 0.0M
2025-05-26 115.38 116.10 115.38 116.10 0.0M
2025-05-23 115.38 115.64 115.38 115.64 0.0M
2025-05-22 117.12 117.84 117.12 117.84 0.0M
2025-05-21 118.48 118.48 118.48 118.48 0.0M
2025-05-20 120.04 120.04 120.04 120.04 0.0M
2025-05-19 119.26 120.68 118.44 120.66 0.0M
2025-05-16 118.52 118.70 118.52 118.70 0.0M
2025-05-15 114.34 118.54 114.34 118.54 0.0M
2025-05-14 115.00 115.18 115.00 115.00 0.0M
2025-05-13 118.04 118.04 118.04 118.04 0.0M
2025-05-12 119.28 119.28 119.00 119.00 0.0M
2025-05-09 119.04 119.04 119.04 119.04 0.0M
2025-05-08 118.64 118.70 118.64 118.70 0.0M
2025-05-07 117.06 117.32 117.06 117.32 0.0M
2025-05-06 116.72 117.50 116.08 117.50 0.0M
2025-05-05 116.68 117.04 116.68 117.04 0.0M
2025-05-02 115.68 116.82 115.68 116.80 0.0M
2025-04-30 114.26 114.26 113.56 113.56 0.0M
2025-04-29 113.52 113.52 113.00 113.00 0.0M
2025-04-28 112.60 114.58 112.60 114.58 0.0M
2025-04-25 114.12 114.12 113.56 113.56 0.0M
2025-04-24 113.92 114.80 113.92 114.80 0.0M
2025-04-23 116.52 117.42 116.52 117.42 0.0M
2025-04-22 112.10 113.00 112.10 113.00 0.0M
2025-04-17 114.60 116.32 114.28 116.32 0.0M
2025-04-16 108.64 111.50 108.64 109.50 0.0M
2025-04-15 112.20 113.32 112.20 112.44 0.0M
2025-04-14 110.00 112.00 110.00 112.00 0.0M
2025-04-11 111.06 111.06 111.06 111.06 0.0M
2025-04-10 114.96 114.96 114.96 114.96 0.0M
2025-04-09 110.98 111.12 109.76 109.76 0.0M
2025-04-08 114.48 116.40 114.48 115.62 0.0M
2025-04-07 109.00 115.50 105.80 115.50 0.0M
2025-04-04 118.30 119.00 114.54 114.54 0.0M
2025-04-03 119.00 119.84 119.00 119.84 0.0M
2025-04-02 121.48 121.48 121.14 121.22 0.0M
2025-04-01 122.12 122.70 122.12 122.70 0.0M
2025-03-31 119.78 121.38 119.54 119.54 0.0M
2025-03-28 121.46 121.48 121.46 121.48 0.0M
2025-03-27 117.36 122.00 117.36 122.00 0.0M
2025-03-26 116.22 116.22 116.22 116.22 0.0M
2025-03-25 117.40 117.40 117.40 117.40 0.0M
2025-03-24 117.00 117.10 117.00 117.10 0.0M
2025-03-21 116.84 116.84 116.84 116.84 0.0M
2025-03-20 116.86 116.86 116.86 116.86 0.0M
2025-03-19 115.34 116.20 115.34 116.20 0.0M
2025-03-18 116.28 117.16 114.96 115.20 0.0M
2025-03-17 115.50 116.92 115.50 116.92 0.0M
2025-03-14 117.74 117.74 116.74 116.74 0.0M
2025-03-13 118.44 120.20 118.44 119.94 0.0M
2025-03-12 121.58 121.58 119.50 119.50 0.0M
2025-03-11 126.22 126.22 121.94 121.94 0.0M
2025-03-10 125.50 127.38 125.50 126.92 0.0M
2025-03-07 124.52 125.50 123.86 125.50 0.0M
2025-03-06 127.10 127.28 123.88 123.88 0.0M
2025-03-05 129.50 129.50 127.86 127.88 0.0M
2025-03-04 133.54 133.78 130.94 130.94 0.0M
2025-03-03 132.60 133.26 132.06 133.00 0.0M
2025-02-28 130.42 132.00 130.00 130.00 0.0M
2025-02-27 129.50 131.20 129.50 130.46 0.0M
2025-02-26 129.32 129.44 129.32 129.44 0.0M
2025-02-25 128.50 129.92 128.50 129.92 0.0M
2025-02-24 129.28 130.00 129.28 130.00 0.0M
2025-02-21 126.56 126.56 126.56 126.56 0.0M
2025-02-20 126.18 126.98 126.18 126.28 0.0M
2025-02-19 124.20 125.20 123.00 125.20 0.0M
2025-02-18 124.72 125.00 123.00 124.56 0.0M
2025-02-17 124.90 125.12 123.00 123.00 0.0M
2025-02-14 125.80 126.38 124.86 124.86 0.0M
2025-02-13 124.86 124.86 124.86 124.86 0.0M
2025-02-12 126.54 127.08 125.28 125.28 0.0M
2025-02-11 126.96 128.12 126.96 128.12 0.0M
2025-02-10 124.90 125.92 124.90 125.56 0.0M
2025-02-07 122.98 122.98 122.98 122.98 0.0M
2025-02-06 126.84 128.60 124.62 124.62 0.0M
2025-02-05 123.82 126.28 123.24 126.28 0.0M
2025-02-04 124.12 124.12 124.08 124.08 0.0M
2025-02-03 122.98 124.52 121.04 124.52 0.0M
2025-01-31 123.78 123.78 123.68 123.68 0.0M
2025-01-30 122.64 122.64 121.66 121.66 0.0M
2025-01-29 121.76 121.76 121.76 121.76 0.0M
2025-01-28 123.46 123.70 122.70 122.70 0.0M
2025-01-27 118.80 121.08 118.80 121.08 0.0M
2025-01-24 117.48 118.38 117.48 117.78 0.0M
2025-01-23 112.92 116.68 112.92 116.42 0.0M
2025-01-22 112.04 113.32 112.04 113.32 0.0M
2025-01-21 108.74 111.24 108.74 111.24 0.0M
2025-01-20 110.30 110.30 110.30 110.30 0.0M
2025-01-17 110.48 111.12 110.22 111.12 0.0M
2025-01-16 108.04 108.08 108.04 108.08 0.0M
2025-01-15 109.42 109.42 108.14 108.14 0.0M
2025-01-14 110.26 111.10 110.00 110.00 0.0M
2025-01-13 109.48 110.34 109.48 110.34 0.0M
2025-01-10 110.44 110.44 110.28 110.28 0.0M
2025-01-09 110.54 111.08 110.42 111.08 0.0M
2025-01-08 109.36 109.98 109.36 109.98 0.0M
2025-01-07 108.54 109.76 108.54 109.76 0.0M
2025-01-06 110.82 110.82 109.52 109.52 0.0M
2025-01-03 110.10 110.36 110.10 110.36 0.0M
2025-01-02 109.16 110.14 109.16 110.14 0.0M