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
2023-12-29 58.29 58.29 58.29 58.29 0.0M
2023-12-28 58.32 58.52 58.32 58.42 0.0M
2023-12-27 58.24 58.44 58.24 58.44 0.0M
2023-12-22 57.31 57.31 57.31 57.31 0.0M
2023-12-21 57.81 57.81 57.58 57.58 0.0M
2023-12-20 58.05 58.18 58.01 58.18 0.0M
2023-12-19 57.09 57.77 57.09 57.70 0.0M
2023-12-18 57.27 57.27 57.23 57.23 0.0M
2023-12-15 57.23 57.41 57.23 57.41 0.0M
2023-12-14 58.08 58.08 57.27 57.27 0.0M
2023-12-13 58.43 58.43 57.70 57.70 0.0M
2023-12-12 58.46 59.01 58.46 58.51 0.0M
2023-12-11 58.21 58.60 58.21 58.32 0.0M
2023-12-08 58.15 58.64 58.15 58.56 0.0M
2023-12-07 57.75 58.31 57.75 58.24 0.0M
2023-12-06 58.55 58.78 58.48 58.48 0.0M
2023-12-05 58.44 58.44 58.08 58.35 0.0M
2023-12-04 58.10 58.36 58.02 58.34 0.0M
2023-12-01 57.56 58.22 57.56 58.21 0.0M
2023-11-30 57.03 57.53 57.03 57.53 0.0M
2023-11-29 57.11 57.39 57.11 57.23 0.0M
2023-11-28 56.69 56.99 56.62 56.99 0.0M
2023-11-27 57.66 57.66 57.46 57.49 0.0M
2023-11-24 57.38 57.63 57.38 57.63 0.0M
2023-11-23 57.37 57.53 57.37 57.50 0.0M
2023-11-22 56.59 57.50 56.59 57.50 0.0M
2023-11-21 56.27 56.83 56.27 56.83 0.0M
2023-11-20 56.08 56.61 56.08 56.61 0.0M
2023-11-17 56.29 56.73 56.29 56.73 0.0M
2023-11-16 56.34 56.67 56.29 56.29 0.0M
2023-11-15 56.27 56.71 56.27 56.31 0.0M
2023-11-14 55.78 56.06 55.78 56.06 0.0M
2023-11-13 55.02 55.94 55.02 55.94 0.0M
2023-11-10 55.92 55.92 55.30 55.31 0.0M
2023-11-09 55.48 56.46 55.48 55.93 0.0M
2023-11-08 55.22 55.22 55.22 55.22 0.0M
2023-11-07 54.70 55.19 54.70 55.19 0.0M
2023-11-06 54.82 55.00 54.78 54.78 0.0M
2023-11-03 54.34 55.20 54.34 55.07 0.0M
2023-11-02 53.52 54.47 53.52 54.25 0.0M
2023-11-01 53.36 53.64 53.36 53.63 0.0M
2023-10-31 51.50 53.57 51.50 53.57 0.0M
2023-10-30 50.28 50.83 50.28 50.83 0.0M
2023-10-27 50.56 51.02 50.47 50.47 0.0M
2023-10-26 50.75 50.75 50.75 50.75 0.0M
2023-10-25 49.94 51.00 49.94 50.77 0.0M
2023-10-24 49.57 50.20 49.48 50.20 0.0M
2023-10-23 49.73 49.88 49.37 49.88 0.0M
2023-10-20 50.56 50.56 49.79 49.79 0.0M
2023-10-19 50.43 50.72 50.43 50.58 0.0M
2023-10-18 50.78 50.95 50.76 50.76 0.0M
2023-10-17 51.19 51.19 51.16 51.16 0.0M
2023-10-16 50.84 51.62 50.84 51.62 0.0M
2023-10-13 50.79 50.93 50.79 50.93 0.0M
2023-10-12 51.26 51.26 51.26 51.26 0.0M
2023-10-11 50.37 50.37 50.37 50.37 0.0M
2023-10-10 50.05 50.29 50.05 50.29 0.0M
2023-10-09 49.46 49.69 49.46 49.58 0.0M
2023-10-06 50.27 50.27 49.50 49.70 0.0M
2023-10-05 50.24 50.69 50.24 50.60 0.0M
2023-10-04 50.19 50.19 50.00 50.00 0.0M
2023-10-03 50.65 50.67 50.49 50.67 0.0M
2023-10-02 52.16 52.47 51.40 51.40 0.0M
2023-09-29 50.92 51.60 50.92 51.60 0.0M
2023-09-28 50.75 50.75 50.50 50.50 0.0M
2023-09-27 51.37 51.37 51.18 51.18 0.0M
2023-09-26 51.62 51.62 51.44 51.44 0.0M
2023-09-25 53.00 53.00 52.80 52.80 0.0M
2023-09-22 53.30 53.37 53.22 53.22 0.0M
2023-09-21 53.41 53.66 53.41 53.66 0.0M
2023-09-20 53.85 53.90 53.46 53.50 0.0M
2023-09-19 53.65 53.92 53.65 53.82 0.0M
2023-09-18 53.06 53.87 53.06 53.83 0.0M
2023-09-15 53.08 53.08 53.08 53.08 0.0M
2023-09-14 52.17 52.90 52.02 52.90 0.0M
2023-09-13 52.01 52.01 51.71 51.71 0.0M
2023-09-12 52.81 52.81 52.45 52.45 0.0M
2023-09-11 52.52 52.96 52.52 52.62 0.0M
2023-09-08 52.66 52.66 52.06 52.29 0.0M
2023-09-07 51.90 52.10 51.58 52.04 0.0M
2023-09-06 51.66 52.21 51.66 52.21 0.0M
2023-09-05 51.25 51.79 51.25 51.74 0.0M
2023-09-04 52.13 52.13 51.38 51.38 0.0M
2023-09-01 52.36 52.36 52.24 52.26 0.0M
2023-08-31 52.78 52.81 52.76 52.81 0.0M
2023-08-30 52.91 53.22 52.84 53.07 0.0M
2023-08-29 52.69 53.37 52.69 52.88 0.0M
2023-08-28 52.71 53.01 52.57 53.01 0.0M
2023-08-25 52.02 52.67 52.02 52.36 0.0M
2023-08-24 52.34 52.82 52.29 52.29 0.0M
2023-08-23 51.65 52.11 51.65 52.11 0.0M
2023-08-22 51.36 52.03 51.36 51.73 0.0M
2023-08-21 51.23 52.15 51.23 52.15 0.0M
2023-08-18 50.83 51.01 50.78 51.01 0.0M
2023-08-17 50.65 50.87 50.65 50.84 0.0M
2023-08-16 50.86 50.88 50.86 50.88 0.0M
2023-08-15 51.64 51.64 51.02 51.02 0.0M
2023-08-14 51.20 51.38 51.20 51.38 0.0M
2023-08-11 51.71 51.71 51.36 51.36 0.0M
2023-08-10 51.42 51.71 51.42 51.71 0.0M
2023-08-09 51.28 51.82 51.28 51.77 0.0M
2023-08-08 50.89 51.71 50.89 51.09 0.0M
2023-08-07 51.50 51.50 51.27 51.32 0.0M
2023-08-04 52.16 52.16 52.16 52.16 0.0M
2023-08-03 51.20 52.87 51.20 52.00 0.0M
2023-08-02 51.40 51.40 50.63 51.16 0.0M
2023-08-01 51.93 52.15 51.93 51.93 0.0M
2023-07-31 52.74 52.97 52.50 52.50 0.0M
2023-07-28 53.22 53.45 53.19 53.45 0.0M
2023-07-27 52.98 53.63 52.98 53.63 0.0M
2023-07-26 52.84 53.17 52.80 53.03 0.0M
2023-07-25 52.57 53.00 52.57 52.85 0.0M
2023-07-24 52.57 52.81 52.57 52.81 0.0M
2023-07-21 52.86 52.86 52.50 52.50 0.0M
2023-07-20 52.61 52.77 52.24 52.77 0.0M
2023-07-19 51.29 52.25 51.29 52.25 0.0M
2023-07-18 51.17 51.55 51.09 51.47 0.0M
2023-07-17 51.63 51.91 51.32 51.32 0.0M
2023-07-14 51.67 51.80 51.67 51.80 0.0M
2023-07-13 51.95 52.17 51.65 51.65 0.0M
2023-07-12 50.99 51.50 50.99 51.43 0.0M
2023-07-11 50.83 51.11 50.81 51.10 0.0M
2023-07-10 50.63 51.06 50.63 51.03 0.0M
2023-07-07 50.82 51.06 50.59 50.59 0.0M
2023-07-06 51.82 51.82 51.30 51.30 0.0M
2023-07-05 52.04 52.46 52.04 52.18 0.0M
2023-07-04 52.61 52.61 52.59 52.59 0.0M
2023-07-03 51.71 52.73 51.71 52.45 0.0M
2023-06-30 51.02 52.03 51.02 51.88 0.0M
2023-06-29 51.24 51.28 50.97 51.28 0.0M
2023-06-28 51.60 51.65 51.32 51.32 0.0M
2023-06-27 51.74 51.74 51.00 51.61 0.0M
2023-06-26 52.27 52.27 51.97 51.97 0.0M
2023-06-23 52.40 52.76 52.39 52.55 0.0M
2023-06-22 51.36 52.65 51.36 52.65 0.0M
2023-06-21 51.88 51.88 51.64 51.64 0.0M
2023-06-20 52.47 52.47 52.26 52.26 0.0M
2023-06-19 53.52 53.52 52.33 52.33 0.0M
2023-06-16 52.95 53.70 52.95 53.70 0.0M
2023-06-15 52.45 52.70 52.36 52.67 0.0M
2023-06-14 51.58 52.49 51.58 52.30 0.0M
2023-06-13 50.93 51.52 50.93 51.16 0.0M
2023-06-12 51.55 51.55 51.08 51.08 0.0M
2023-06-09 50.81 51.11 50.81 51.11 0.0M
2023-06-08 51.35 51.35 50.95 50.95 0.0M
2023-06-07 51.24 51.71 51.24 51.71 0.0M
2023-06-06 50.67 50.99 50.54 50.99 0.0M
2023-06-05 51.03 51.11 50.66 50.88 0.0M
2023-06-02 50.66 50.77 50.25 50.77 0.0M
2023-06-01 50.02 50.36 49.97 50.30 0.0M
2023-05-31 51.16 51.16 49.95 50.10 0.0M
2023-05-30 52.82 52.82 51.07 51.07 0.0M
2023-05-29 53.35 53.35 53.35 53.35 0.0M
2023-05-26 52.88 53.11 52.88 53.10 0.0M
2023-05-25 53.44 53.44 52.81 53.00 0.0M
2023-05-24 54.27 54.27 53.36 53.38 0.0M
2023-05-23 54.37 54.71 54.37 54.49 0.0M
2023-05-22 54.82 55.12 54.17 54.17 0.0M
2023-05-19 54.78 55.18 54.78 55.18 0.0M
2023-05-18 54.20 54.82 54.20 54.82 0.0M
2023-05-17 55.30 55.30 54.51 54.51 0.0M
2023-05-16 55.72 55.90 55.27 55.27 0.0M
2023-05-15 56.57 56.60 56.21 56.40 0.0M
2023-05-12 56.30 56.41 56.22 56.22 0.0M
2023-05-11 56.36 56.36 56.10 56.20 0.0M
2023-05-10 57.86 57.86 56.40 56.47 0.0M
2023-05-09 58.64 58.64 58.09 58.16 0.0M
2023-05-08 58.70 58.95 58.54 58.70 0.0M
2023-05-05 59.64 59.64 58.04 58.04 0.0M
2023-05-04 58.31 59.23 58.31 59.23 0.0M
2023-05-03 57.49 58.30 57.49 58.00 0.0M
2023-05-02 59.14 59.14 58.48 58.48 0.0M
2023-04-28 59.75 60.03 58.50 58.65 0.0M
2023-04-27 59.97 59.97 59.66 59.75 0.0M
2023-04-26 60.00 60.56 59.96 59.96 0.0M
2023-04-25 59.24 59.62 59.24 59.61 0.0M
2023-04-24 59.38 60.01 59.23 60.01 0.0M
2023-04-21 59.83 59.83 59.54 59.60 0.0M
2023-04-20 60.24 60.24 59.79 59.92 0.0M
2023-04-19 58.65 59.99 58.65 59.99 0.0M
2023-04-18 59.36 59.41 58.78 58.78 0.0M
2023-04-17 58.25 59.71 58.25 59.53 0.0M
2023-04-14 58.23 59.13 58.23 59.13 0.0M
2023-04-13 57.60 58.38 57.60 57.90 0.0M
2023-04-12 59.67 59.67 58.34 58.34 0.0M
2023-04-11 60.60 60.60 59.74 60.45 0.0M
2023-04-06 60.75 61.11 60.75 60.91 0.0M
2023-04-05 60.49 61.11 57.90 60.91 0.0M
2023-04-04 60.86 61.39 60.49 60.49 0.0M
2023-04-03 61.77 61.77 60.95 61.00 0.0M
2023-03-31 60.60 62.01 60.50 61.55 0.0M
2023-03-30 59.98 60.90 59.98 60.56 0.0M
2023-03-29 58.58 60.00 58.58 60.00 0.0M
2023-03-28 58.30 58.50 58.08 58.50 0.0M
2023-03-27 57.91 58.17 57.91 58.17 0.0M
2023-03-24 56.81 57.56 56.50 57.56 0.0M
2023-03-23 56.97 57.28 56.97 57.03 0.0M
2023-03-22 56.89 57.73 56.71 57.38 0.0M
2023-03-21 56.49 57.02 56.49 57.02 0.0M
2023-03-20 56.10 56.29 55.40 56.29 0.0M
2023-03-17 57.00 57.00 56.03 56.03 0.0M
2023-03-16 56.54 56.54 56.54 56.54 0.0M
2023-03-15 56.61 56.61 55.56 56.04 0.0M
2023-03-14 55.32 56.62 55.32 56.62 0.0M
2023-03-13 57.28 57.28 55.30 55.30 0.0M
2023-03-10 56.74 57.96 56.74 57.30 0.0M
2023-03-09 56.55 58.02 56.55 57.42 0.0M
2023-03-08 56.50 57.19 56.50 56.85 0.0M
2023-03-07 57.05 57.18 56.90 57.00 0.0M
2023-03-06 57.91 57.91 57.13 57.36 0.0M
2023-03-03 57.25 58.01 57.25 58.01 0.0M
2023-03-02 55.80 57.14 54.49 56.82 0.0M
2023-03-01 57.49 57.65 56.45 56.45 0.0M
2023-02-28 57.07 57.51 56.87 57.51 0.0M
2023-02-27 56.69 57.50 56.55 57.30 0.0M
2023-02-24 57.01 57.52 56.94 56.94 0.0M
2023-02-23 56.66 57.21 56.66 57.21 0.0M
2023-02-22 55.35 56.43 55.35 56.34 0.0M
2023-02-21 55.44 55.66 55.26 55.26 0.0M
2023-02-20 54.86 55.52 54.86 55.52 0.0M
2023-02-17 54.78 54.89 54.78 54.89 0.0M
2023-02-16 55.57 55.68 55.06 55.22 0.0M
2023-02-15 54.21 55.40 54.21 55.40 0.0M
2023-02-14 54.92 55.23 54.66 54.98 0.0M
2023-02-13 54.43 54.78 54.17 54.78 0.0M
2023-02-10 54.36 54.53 54.36 54.53 0.0M
2023-02-09 54.36 54.57 54.23 54.23 0.0M
2023-02-08 54.35 54.49 54.34 54.49 0.0M
2023-02-07 54.62 54.94 54.16 54.16 0.0M
2023-02-06 54.35 54.69 54.35 54.65 0.0M
2023-02-03 54.59 54.98 54.59 54.89 0.0M
2023-02-02 54.84 55.12 54.83 54.83 0.0M
2023-02-01 55.08 56.29 54.65 54.65 0.0M
2023-01-31 53.92 55.04 53.92 55.03 0.0M
2023-01-30 53.80 54.53 53.80 54.36 0.0M
2023-01-27 54.54 54.54 53.86 53.88 0.0M
2023-01-26 54.72 54.98 54.60 54.60 0.0M
2023-01-25 54.43 55.00 54.36 55.00 0.0M
2023-01-24 54.63 54.67 54.34 54.67 0.0M
2023-01-23 55.23 55.23 54.59 54.59 0.0M
2023-01-20 55.16 55.57 54.86 54.90 0.0M
2023-01-19 54.99 55.39 54.85 55.03 0.0M
2023-01-18 56.71 56.83 54.97 54.97 0.0M
2023-01-17 56.02 56.77 56.02 56.77 0.0M
2023-01-16 56.07 56.60 56.07 56.23 0.0M
2023-01-13 55.61 56.51 55.61 56.24 0.0M
2023-01-12 56.79 56.79 55.41 56.01 0.0M
2023-01-11 56.00 57.20 56.00 57.20 0.0M
2023-01-10 56.16 56.53 56.16 56.22 0.0M
2023-01-09 57.58 57.58 56.00 56.37 0.0M
2023-01-06 57.17 57.35 57.17 57.28 0.0M
2023-01-05 57.80 57.91 57.38 57.46 0.0M
2023-01-04 56.60 57.87 56.60 57.87 0.0M
2023-01-03 57.02 57.55 56.87 56.87 0.0M
2023-01-02 55.89 57.02 55.89 56.87 0.0M