Anheuser Busch Inbev

ABI
🏛️ ドイツ →
50.88
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
2022-12-30 56.24 56.24 56.24 56.24 0.0M
2022-12-29 56.50 56.75 56.49 56.75 0.0M
2022-12-28 56.71 57.05 56.51 56.51 0.0M
2022-12-27 56.57 57.21 56.57 56.88 0.0M
2022-12-23 56.74 56.74 56.64 56.64 0.0M
2022-12-22 57.00 57.22 56.86 56.87 0.0M
2022-12-21 56.00 56.88 56.00 56.88 0.0M
2022-12-20 55.70 56.27 55.70 56.27 0.0M
2022-12-19 55.46 56.32 55.46 56.12 0.0M
2022-12-16 55.97 55.97 55.55 55.55 0.0M
2022-12-15 56.93 56.93 55.94 56.00 0.0M
2022-12-14 57.11 57.27 56.90 57.27 0.0M
2022-12-13 56.55 57.82 56.55 57.78 0.0M
2022-12-12 56.41 56.78 56.41 56.46 0.0M
2022-12-09 56.40 56.78 56.40 56.78 0.0M
2022-12-08 56.50 56.63 56.22 56.57 0.0M
2022-12-07 56.00 56.64 56.00 56.43 0.0M
2022-12-06 56.64 56.73 56.24 56.24 0.0M
2022-12-05 57.06 57.06 56.36 56.65 0.0M
2022-12-02 56.54 57.40 56.49 57.40 0.0M
2022-12-01 56.70 57.38 56.38 56.79 0.0M
2022-11-30 56.17 56.35 56.11 56.11 0.0M
2022-11-29 56.57 56.99 56.29 56.29 0.0M
2022-11-28 54.70 57.00 54.55 56.10 0.0M
2022-11-25 54.51 54.62 54.46 54.50 0.0M
2022-11-24 54.11 54.61 54.11 54.61 0.0M
2022-11-23 54.15 54.19 54.15 54.19 0.0M
2022-11-22 53.81 54.43 53.81 54.22 0.0M
2022-11-21 53.99 54.00 53.41 53.94 0.0M
2022-11-18 53.02 53.83 53.02 53.52 0.0M
2022-11-17 53.01 53.50 52.78 52.78 0.0M
2022-11-16 53.00 53.17 52.91 52.92 0.0M
2022-11-15 53.08 53.08 52.46 52.87 0.0M
2022-11-14 53.25 53.48 53.24 53.24 0.0M
2022-11-11 52.93 53.32 52.50 53.32 0.0M
2022-11-10 52.13 53.23 52.03 52.80 0.0M
2022-11-09 52.04 52.04 51.83 51.83 0.0M
2022-11-08 52.43 52.55 52.43 52.55 0.0M
2022-11-07 52.10 52.83 52.10 52.83 0.0M
2022-11-04 50.70 52.68 50.70 52.19 0.0M
2022-11-03 50.33 50.37 50.11 50.37 0.0M
2022-11-02 51.56 51.56 50.62 50.62 0.0M
2022-11-01 51.06 51.85 51.06 51.85 0.0M
2022-10-31 50.21 50.72 50.21 50.72 0.0M
2022-10-28 49.48 50.35 49.48 50.35 0.0M
2022-10-27 47.50 50.36 47.50 49.74 0.0M
2022-10-26 47.18 47.18 46.20 47.05 0.0M
2022-10-25 47.24 47.44 47.00 47.44 0.0M
2022-10-24 46.64 47.55 46.64 47.55 0.0M
2022-10-21 46.24 46.45 45.90 46.45 0.0M
2022-10-20 46.78 46.78 46.52 46.52 0.0M
2022-10-19 47.65 47.65 47.10 47.10 0.0M
2022-10-18 47.43 48.18 47.43 48.02 0.0M
2022-10-17 47.04 47.57 47.04 47.57 0.0M
2022-10-14 47.65 47.66 47.65 47.66 0.0M
2022-10-13 46.94 46.94 46.59 46.59 0.0M
2022-10-12 46.30 47.21 46.00 47.21 0.0M
2022-10-11 45.98 46.38 45.87 46.38 0.0M
2022-10-10 46.14 46.53 46.14 46.44 0.0M
2022-10-07 46.83 47.17 46.59 46.59 0.0M
2022-10-06 47.33 47.51 46.60 46.81 0.0M
2022-10-05 47.78 47.93 47.08 47.08 0.0M
2022-10-04 47.20 48.43 47.20 48.23 0.0M
2022-10-03 46.08 46.33 45.74 46.33 0.0M
2022-09-30 46.24 46.84 46.24 46.84 0.0M
2022-09-29 47.00 47.00 46.22 46.25 0.0M
2022-09-28 46.83 47.24 46.39 47.16 0.0M
2022-09-27 47.55 48.13 47.55 47.73 0.0M
2022-09-26 47.21 47.65 47.18 47.29 0.0M
2022-09-23 49.39 49.39 47.90 47.90 0.0M
2022-09-22 48.49 49.66 48.49 49.40 0.0M
2022-09-21 48.96 49.48 48.96 49.20 0.0M
2022-09-20 50.04 50.15 49.47 49.47 0.0M
2022-09-19 49.17 49.53 49.17 49.53 0.0M
2022-09-16 48.73 49.26 48.73 49.26 0.0M
2022-09-15 48.93 49.29 48.93 49.18 0.0M
2022-09-14 49.50 49.50 48.84 49.08 0.0M
2022-09-13 50.78 51.29 50.20 50.20 0.0M
2022-09-12 49.44 51.00 49.44 51.00 0.0M
2022-09-09 49.25 49.75 49.25 49.59 0.0M
2022-09-08 48.96 49.49 48.96 49.35 0.0M
2022-09-07 48.61 49.07 48.61 49.07 0.0M
2022-09-06 49.33 49.43 49.18 49.18 0.0M
2022-09-05 47.98 49.00 47.98 49.00 0.0M
2022-09-02 47.84 47.84 47.84 47.84 0.0M
2022-09-01 48.23 48.23 47.30 47.93 0.0M
2022-08-31 49.42 49.42 48.50 48.50 0.0M
2022-08-30 49.38 50.23 49.38 50.00 0.0M
2022-08-29 49.90 49.90 49.11 49.13 0.0M
2022-08-26 51.32 51.32 50.00 50.00 0.0M
2022-08-25 52.51 52.51 51.45 51.59 0.0M
2022-08-24 51.37 51.84 51.37 51.84 0.0M
2022-08-23 51.18 51.59 51.18 51.29 0.0M
2022-08-22 52.31 52.31 51.30 51.41 0.0M
2022-08-19 52.45 52.45 52.28 52.28 0.0M
2022-08-18 53.00 53.00 52.62 52.62 0.0M
2022-08-17 53.64 53.82 52.98 53.05 0.0M
2022-08-16 53.44 53.46 53.36 53.40 0.0M
2022-08-15 53.07 53.16 52.71 53.16 0.0M
2022-08-12 52.80 53.14 52.80 53.06 0.0M
2022-08-11 53.36 53.36 52.81 52.95 0.0M
2022-08-10 52.56 53.08 52.47 52.99 0.0M
2022-08-09 52.79 52.88 52.47 52.47 0.0M
2022-08-08 52.47 53.36 52.28 53.36 0.0M
2022-08-05 52.25 52.25 52.02 52.02 0.0M
2022-08-04 51.98 52.47 51.93 52.32 0.0M
2022-08-03 50.70 51.79 50.70 51.79 0.0M
2022-08-02 51.16 51.95 50.68 50.83 0.0M
2022-08-01 52.39 52.39 51.50 51.62 0.0M
2022-07-29 51.85 52.38 51.85 52.37 0.0M
2022-07-28 52.64 52.96 51.36 52.62 0.0M
2022-07-27 54.47 54.48 54.23 54.34 0.0M
2022-07-26 53.90 54.18 53.76 53.99 0.0M
2022-07-25 52.84 53.69 52.84 53.55 0.0M
2022-07-22 52.97 52.97 52.79 52.79 0.0M
2022-07-21 54.03 54.03 53.17 53.17 0.0M
2022-07-20 54.85 55.12 53.99 53.99 0.0M
2022-07-19 53.71 54.79 53.71 54.69 0.0M
2022-07-18 54.28 54.76 54.28 54.76 0.0M
2022-07-15 54.29 54.29 53.84 53.84 0.0M
2022-07-14 54.30 54.54 53.76 53.76 0.0M
2022-07-13 54.56 54.56 54.40 54.56 0.0M
2022-07-12 54.08 54.57 54.08 54.57 0.0M
2022-07-11 53.55 55.05 53.55 54.87 0.0M
2022-07-08 53.35 54.63 53.21 54.63 0.0M
2022-07-07 54.02 54.08 53.36 53.38 0.0M
2022-07-06 52.45 54.24 52.45 54.24 0.0M
2022-07-05 52.58 53.01 52.23 52.23 0.0M
2022-07-04 52.30 53.03 52.30 53.03 0.0M
2022-07-01 50.50 50.71 50.50 50.71 0.0M
2022-06-30 51.01 51.18 50.88 51.18 0.0M
2022-06-29 51.59 51.91 51.57 51.57 0.0M
2022-06-28 50.94 52.44 50.94 51.90 0.0M
2022-06-27 50.70 51.20 50.70 50.80 0.0M
2022-06-24 49.76 50.61 49.76 50.61 0.0M
2022-06-23 49.39 49.93 49.39 49.93 0.0M
2022-06-22 48.53 49.03 48.32 48.91 0.0M
2022-06-21 49.75 49.75 48.95 48.95 0.0M
2022-06-20 49.49 49.67 49.41 49.43 0.0M
2022-06-17 49.52 49.89 48.87 49.51 0.0M
2022-06-16 50.15 50.15 48.70 48.70 0.0M
2022-06-15 49.30 50.69 49.30 50.69 0.0M
2022-06-14 49.69 49.69 48.76 48.76 0.0M
2022-06-13 49.22 49.72 49.09 49.62 0.0M
2022-06-10 50.27 50.27 49.19 49.37 0.0M
2022-06-09 51.32 51.39 50.40 50.40 0.0M
2022-06-08 52.68 52.68 51.81 51.90 0.0M
2022-06-07 51.80 52.65 51.80 52.45 0.0M
2022-06-06 52.24 52.47 52.24 52.47 0.0M
2022-06-03 51.97 52.00 51.84 51.86 0.0M
2022-06-02 51.38 51.71 50.74 50.91 0.0M
2022-06-01 52.54 53.10 51.69 51.75 0.0M
2022-05-31 52.44 52.95 52.44 52.47 0.0M
2022-05-30 52.88 53.97 52.61 52.61 0.0M
2022-05-27 52.48 52.69 52.48 52.59 0.0M
2022-05-26 52.13 52.13 52.13 52.13 0.0M
2022-05-25 51.45 52.45 51.45 52.44 0.0M
2022-05-24 51.40 51.47 51.15 51.18 0.0M
2022-05-23 51.55 51.76 51.27 51.76 0.0M
2022-05-20 51.45 51.67 51.45 51.49 0.0M
2022-05-19 52.59 52.59 51.43 51.43 0.0M
2022-05-18 54.34 54.34 53.25 53.25 0.0M
2022-05-17 54.25 55.12 54.16 54.34 0.0M
2022-05-16 53.17 54.58 53.17 54.58 0.0M
2022-05-13 52.56 53.75 52.56 53.75 0.0M
2022-05-12 51.65 52.28 51.65 52.28 0.0M
2022-05-11 51.94 52.68 51.94 52.41 0.0M
2022-05-10 51.35 52.17 51.35 51.50 0.0M
2022-05-09 51.81 52.10 50.95 51.21 0.0M
2022-05-06 53.99 53.99 51.44 52.07 0.0M
2022-05-05 55.28 55.68 54.34 54.34 0.0M
2022-05-04 53.82 53.82 53.59 53.59 0.0M
2022-05-03 53.33 54.15 53.33 54.00 0.0M
2022-05-02 54.82 54.82 53.69 53.69 0.0M
2022-04-29 55.32 55.83 54.80 54.80 0.0M
2022-04-28 54.90 55.45 53.84 53.84 0.0M
2022-04-27 54.58 55.04 54.34 54.79 0.0M
2022-04-26 55.53 56.11 55.47 55.71 0.0M
2022-04-25 54.79 55.13 54.20 54.61 0.0M
2022-04-22 56.38 56.38 55.46 55.46 0.0M
2022-04-21 56.85 57.91 56.85 57.27 0.0M
2022-04-20 54.71 56.05 54.71 56.05 0.0M
2022-04-19 54.48 54.83 54.02 54.83 0.0M
2022-04-14 53.78 54.56 53.78 54.56 0.0M
2022-04-13 53.79 53.90 53.61 53.61 0.0M
2022-04-12 53.39 53.75 52.92 53.45 0.0M
2022-04-11 53.90 54.21 53.40 53.97 0.0M
2022-04-08 53.90 54.04 53.70 54.04 0.0M
2022-04-07 54.64 54.64 53.06 53.06 0.0M
2022-04-06 55.72 55.72 54.45 54.45 0.0M
2022-04-05 56.12 56.12 55.60 55.60 0.0M
2022-04-04 55.30 56.23 54.92 56.23 0.0M
2022-04-01 54.28 55.29 54.28 54.79 0.0M
2022-03-31 54.72 55.01 54.24 54.24 0.0M
2022-03-30 55.23 55.54 55.05 55.05 0.0M
2022-03-29 54.73 55.98 54.73 55.22 0.0M
2022-03-28 53.74 55.08 53.54 54.22 0.0M
2022-03-25 53.44 53.83 53.44 53.76 0.0M
2022-03-24 53.44 53.55 53.38 53.40 0.0M
2022-03-23 54.55 54.55 53.48 53.48 0.0M
2022-03-22 54.37 54.59 54.29 54.29 0.0M
2022-03-21 54.95 54.95 54.27 54.43 0.0M
2022-03-18 53.84 54.90 53.20 54.75 0.0M
2022-03-17 53.89 53.96 53.49 53.81 0.0M
2022-03-16 52.68 54.27 52.68 54.27 0.0M
2022-03-15 52.16 52.16 51.89 52.07 0.0M
2022-03-14 51.50 52.65 51.50 52.36 0.0M
2022-03-11 50.67 52.22 50.67 51.87 0.0M
2022-03-10 51.38 51.62 50.03 51.27 0.0M
2022-03-09 49.15 51.91 49.15 51.77 0.0M
2022-03-08 48.07 49.66 48.07 49.66 0.0M
2022-03-07 50.43 50.43 47.72 48.89 0.0M
2022-03-04 52.22 52.22 50.52 50.86 0.0M
2022-03-03 53.00 53.00 52.05 52.34 0.0M
2022-03-02 52.79 53.49 52.08 53.49 0.0M
2022-03-01 55.24 55.24 53.34 53.34 0.0M
2022-02-28 57.16 57.75 54.73 54.73 0.0M
2022-02-25 55.75 58.57 55.75 58.17 0.0M
2022-02-24 52.93 55.53 52.50 54.79 0.0M
2022-02-23 54.29 56.32 54.29 55.18 0.0M
2022-02-22 53.72 54.43 53.72 54.30 0.0M
2022-02-21 55.29 56.09 54.24 54.45 0.0M
2022-02-18 55.69 56.39 55.64 55.64 0.0M
2022-02-17 56.16 56.31 55.70 55.77 0.0M
2022-02-16 55.12 56.80 55.12 56.31 0.0M
2022-02-15 54.39 55.07 54.39 55.07 0.0M
2022-02-14 54.39 54.39 54.15 54.20 0.0M
2022-02-11 55.49 55.95 55.16 55.87 0.0M
2022-02-10 54.10 56.35 54.10 56.07 0.0M
2022-02-09 54.41 54.60 53.95 53.95 0.0M
2022-02-08 53.66 54.56 53.66 54.50 0.0M
2022-02-07 53.10 53.96 53.10 53.75 0.0M
2022-02-04 54.40 54.40 53.26 53.26 0.0M
2022-02-03 56.16 56.16 53.93 53.93 0.0M
2022-02-02 56.87 57.21 56.31 56.31 0.0M
2022-02-01 55.79 56.90 55.79 56.57 0.0M
2022-01-31 56.28 56.28 55.03 55.78 0.0M
2022-01-28 57.03 57.03 55.38 56.35 0.0M
2022-01-27 56.34 57.94 56.34 57.64 0.0M
2022-01-26 56.92 57.84 56.49 56.49 0.0M
2022-01-25 56.76 57.17 56.14 57.08 0.0M
2022-01-24 57.60 57.96 55.98 56.64 0.0M
2022-01-21 57.83 58.48 57.83 58.16 0.0M
2022-01-20 58.42 58.95 58.30 58.58 0.0M
2022-01-19 59.00 59.00 57.65 58.27 0.0M
2022-01-18 59.09 59.38 59.00 59.00 0.0M
2022-01-17 59.24 59.56 59.08 59.28 0.0M
2022-01-14 57.66 59.13 57.66 58.91 0.0M
2022-01-13 56.33 57.81 56.32 57.74 0.0M
2022-01-12 56.77 57.00 56.16 56.34 0.0M
2022-01-11 56.80 56.80 56.19 56.48 0.0M
2022-01-10 55.68 57.07 55.68 57.07 0.0M
2022-01-07 55.08 55.43 54.56 55.43 0.0M
2022-01-06 54.80 55.28 54.80 55.05 0.0M
2022-01-05 56.30 56.30 55.83 55.83 0.0M
2022-01-04 55.76 56.50 55.58 55.78 0.0M
2022-01-03 53.23 55.91 53.23 55.91 0.0M