AbbVie

ABBV
🏛️ ドイツ →
197.20
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
2023-12-29 140.30 140.40 139.20 140.40 0.0M
2023-12-28 139.90 140.20 138.50 139.80 0.0M
2023-12-27 139.90 140.20 138.00 139.20 0.0M
2023-12-22 138.50 141.10 137.20 140.50 0.0M
2023-12-21 139.50 139.80 137.80 138.60 0.0M
2023-12-20 140.80 141.20 139.10 139.10 0.0M
2023-12-19 140.50 141.10 138.90 139.80 0.0M
2023-12-18 142.10 142.10 138.00 140.50 0.0M
2023-12-15 140.70 142.70 140.60 140.80 0.0M
2023-12-14 141.10 142.60 139.10 141.20 0.0M
2023-12-13 142.80 142.80 140.90 141.90 0.0M
2023-12-12 141.00 142.30 139.40 141.90 0.0M
2023-12-11 139.20 142.00 138.10 140.30 0.0M
2023-12-08 136.60 139.40 136.60 139.30 0.0M
2023-12-07 136.00 137.20 134.70 137.00 0.0M
2023-12-06 134.60 136.20 133.50 136.10 0.0M
2023-12-05 133.40 134.60 131.70 134.00 0.0M
2023-12-04 132.40 134.40 131.20 133.10 0.0M
2023-12-01 131.20 132.70 130.80 131.80 0.0M
2023-11-30 126.40 130.90 126.30 130.90 0.0M
2023-11-29 126.00 126.80 125.40 126.30 0.0M
2023-11-28 127.70 127.70 125.50 125.90 0.0M
2023-11-27 126.90 127.50 126.00 126.70 0.0M
2023-11-24 127.80 128.80 126.60 126.90 0.0M
2023-11-23 127.50 128.90 125.80 127.70 0.0M
2023-11-22 126.70 128.30 126.60 127.10 0.0M
2023-11-21 125.60 127.20 125.10 127.10 0.0M
2023-11-20 126.90 127.20 125.50 126.50 0.0M
2023-11-17 126.80 127.90 126.40 126.50 0.0M
2023-11-16 126.40 127.90 125.80 127.10 0.0M
2023-11-15 127.80 128.40 125.80 127.00 0.0M
2023-11-14 129.20 130.00 126.90 126.90 0.0M
2023-11-13 128.80 130.50 128.70 129.20 0.0M
2023-11-10 129.50 130.10 128.10 129.80 0.0M
2023-11-09 132.60 133.00 126.90 129.30 0.0M
2023-11-08 133.20 134.00 132.40 132.70 0.0M
2023-11-07 131.00 132.90 131.00 132.90 0.0M
2023-11-06 131.80 132.40 130.30 131.70 0.0M
2023-11-03 135.50 135.50 131.30 131.90 0.0M
2023-11-02 134.90 135.20 132.30 134.80 0.0M
2023-11-01 134.40 136.20 132.70 134.90 0.0M
2023-10-31 133.30 134.30 131.90 133.10 0.0M
2023-10-30 133.00 136.80 132.10 133.60 0.0M
2023-10-27 138.10 139.60 128.90 131.20 0.0M
2023-10-26 138.00 138.30 136.70 137.50 0.0M
2023-10-25 137.50 139.20 137.20 137.60 0.0M
2023-10-24 135.40 138.60 135.40 138.50 0.0M
2023-10-23 137.90 139.00 135.30 135.80 0.0M
2023-10-20 137.10 139.10 137.10 138.20 0.0M
2023-10-19 140.80 141.80 135.80 137.90 0.0M
2023-10-18 141.50 141.90 140.40 141.30 0.0M
2023-10-17 139.40 141.10 138.90 140.40 0.0M
2023-10-16 140.70 141.50 139.20 139.70 0.0M
2023-10-13 140.20 142.00 139.70 140.70 0.0M
2023-10-12 139.30 140.70 138.50 140.10 0.0M
2023-10-11 139.80 141.80 139.80 140.40 0.0M
2023-10-10 140.60 142.30 140.00 140.00 0.0M
2023-10-09 140.70 141.90 139.50 141.10 0.0M
2023-10-06 140.40 141.00 139.20 139.90 0.0M
2023-10-05 139.70 141.90 139.70 139.90 0.0M
2023-10-04 140.00 141.40 139.50 140.60 0.0M
2023-10-03 142.20 142.20 138.70 139.80 0.0M
2023-10-02 142.10 142.30 139.70 140.90 0.0M
2023-09-29 145.10 145.20 141.00 141.00 0.0M
2023-09-28 145.50 146.30 143.40 144.10 0.0M
2023-09-27 145.40 146.70 144.70 145.40 0.0M
2023-09-26 146.30 146.30 144.90 145.50 0.0M
2023-09-25 143.00 146.00 142.40 145.90 0.0M
2023-09-22 143.70 145.00 143.40 143.60 0.0M
2023-09-21 143.50 145.40 142.90 144.00 0.0M
2023-09-20 143.40 144.40 143.40 144.20 0.0M
2023-09-19 144.80 144.80 142.80 143.80 0.0M
2023-09-18 143.30 144.00 142.10 143.70 0.0M
2023-09-15 143.80 144.80 142.40 142.50 0.0M
2023-09-14 141.50 145.10 139.90 144.10 0.0M
2023-09-13 138.10 141.80 138.10 141.20 0.0M
2023-09-12 138.40 139.70 137.90 138.60 0.0M
2023-09-11 139.90 140.20 138.20 138.70 0.0M
2023-09-08 139.10 139.60 138.30 138.90 0.0M
2023-09-07 135.00 139.10 134.40 139.00 0.0M
2023-09-06 135.40 137.00 134.20 135.50 0.0M
2023-09-05 137.70 138.80 136.20 136.20 0.0M
2023-09-04 137.80 137.80 136.40 137.70 0.0M
2023-09-01 136.20 138.00 135.20 137.50 0.0M
2023-08-31 135.40 137.30 135.20 135.50 0.0M
2023-08-30 135.20 136.30 134.50 135.60 0.0M
2023-08-29 136.90 137.70 135.10 135.60 0.0M
2023-08-28 135.30 136.90 134.90 136.30 0.0M
2023-08-25 136.60 136.70 135.40 135.80 0.0M
2023-08-24 134.30 136.20 134.30 135.70 0.0M
2023-08-23 136.20 137.70 134.60 134.70 0.0M
2023-08-22 137.00 138.50 136.50 136.50 0.0M
2023-08-21 137.00 138.30 136.90 137.70 0.0M
2023-08-18 137.60 139.00 136.70 137.90 0.0M
2023-08-17 138.90 140.20 137.80 137.80 0.0M
2023-08-16 138.60 140.70 138.60 139.40 0.0M
2023-08-15 139.20 140.10 138.00 139.50 0.0M
2023-08-14 139.50 140.50 138.60 139.20 0.0M
2023-08-11 138.20 139.90 136.60 138.90 0.0M
2023-08-10 138.20 138.80 136.40 138.20 0.0M
2023-08-09 136.00 138.40 135.80 137.30 0.0M
2023-08-08 135.80 138.00 135.80 136.40 0.0M
2023-08-07 134.90 137.20 134.00 136.90 0.0M
2023-08-04 135.70 136.80 133.70 133.80 0.0M
2023-08-03 136.90 137.00 135.30 136.00 0.0M
2023-08-02 134.50 137.30 134.10 135.90 0.0M
2023-08-01 135.40 137.20 134.90 135.20 0.0M
2023-07-31 137.50 137.60 134.20 135.40 0.0M
2023-07-28 136.00 137.60 134.60 137.00 0.0M
2023-07-27 128.60 137.30 126.20 135.90 0.0M
2023-07-26 127.60 128.50 127.00 127.70 0.0M
2023-07-25 129.90 129.90 127.90 128.10 0.0M
2023-07-24 129.90 130.30 128.80 129.30 0.0M
2023-07-21 128.30 129.60 126.60 129.50 0.0M
2023-07-20 123.40 128.20 122.10 128.00 0.0M
2023-07-19 121.30 123.20 121.30 122.80 0.0M
2023-07-18 120.00 122.80 119.30 121.60 0.0M
2023-07-17 121.30 121.60 119.80 120.00 0.0M
2023-07-14 119.50 121.40 119.10 121.30 0.0M
2023-07-13 121.10 121.10 118.80 119.10 0.0M
2023-07-12 123.40 123.40 121.10 121.30 0.0M
2023-07-11 122.80 123.30 121.30 123.20 0.0M
2023-07-10 124.90 124.90 122.00 122.20 0.0M
2023-07-07 126.50 127.20 123.50 123.50 0.0M
2023-07-06 126.60 127.20 125.80 126.50 0.0M
2023-07-05 124.50 127.00 123.40 126.80 0.0M
2023-07-04 123.90 124.70 123.10 124.50 0.0M
2023-07-03 123.20 124.30 122.20 123.90 0.0M
2023-06-30 123.10 124.20 122.00 123.50 0.0M
2023-06-29 122.30 123.00 120.90 122.40 0.0M
2023-06-28 120.80 122.10 120.20 121.40 0.0M
2023-06-27 124.30 124.30 120.90 121.20 0.0M
2023-06-26 125.30 125.30 122.60 123.90 0.0M
2023-06-23 125.90 127.20 125.00 125.00 0.0M
2023-06-22 124.90 125.70 123.30 125.40 0.0M
2023-06-21 126.20 126.80 123.40 124.50 0.0M
2023-06-20 126.00 127.30 125.30 126.40 0.0M
2023-06-19 126.10 127.20 125.90 126.30 0.0M
2023-06-16 124.70 126.80 123.60 126.70 0.0M
2023-06-15 126.40 127.00 124.00 124.10 0.0M
2023-06-14 128.80 129.30 125.40 126.00 0.0M
2023-06-13 127.90 128.40 127.10 128.00 0.0M
2023-06-12 128.90 129.50 127.40 128.00 0.0M
2023-06-09 127.90 129.40 126.90 128.50 0.0M
2023-06-08 127.80 128.00 126.70 127.80 0.0M
2023-06-07 127.20 128.10 125.80 127.60 0.0M
2023-06-06 128.20 129.10 125.80 125.80 0.0M
2023-06-05 127.70 129.20 127.40 127.70 0.0M
2023-06-02 124.00 127.90 122.60 127.80 0.0M
2023-06-01 129.80 129.90 122.30 124.10 0.0M
2023-05-31 127.70 129.90 126.00 129.40 0.0M
2023-05-30 128.30 130.10 126.10 127.10 0.0M
2023-05-29 128.70 129.90 127.90 129.60 0.0M
2023-05-26 129.60 130.80 127.90 128.30 0.0M
2023-05-25 131.80 132.40 129.10 129.40 0.0M
2023-05-24 132.90 132.90 131.40 131.40 0.0M
2023-05-23 133.60 134.80 132.10 132.70 0.0M
2023-05-22 135.00 135.30 133.20 133.90 0.0M
2023-05-19 133.90 135.00 132.30 134.40 0.0M
2023-05-18 132.90 133.30 131.60 132.30 0.0M
2023-05-17 131.60 133.40 129.90 131.60 0.0M
2023-05-16 135.10 135.20 131.90 131.90 0.0M
2023-05-15 135.90 136.80 134.00 135.10 0.0M
2023-05-12 134.90 138.00 134.60 135.10 0.0M
2023-05-11 134.10 136.00 133.00 134.30 0.0M
2023-05-10 133.40 135.40 132.40 133.40 0.0M
2023-05-09 133.60 135.40 133.40 134.10 0.0M
2023-05-08 134.60 135.00 133.10 134.00 0.0M
2023-05-05 134.30 135.30 133.10 134.60 0.0M
2023-05-04 135.50 136.20 132.90 134.00 0.0M
2023-05-03 138.40 138.70 134.50 135.00 0.0M
2023-05-02 140.60 141.70 137.90 138.20 0.0M
2023-04-28 135.60 137.40 134.10 137.00 0.0M
2023-04-27 145.80 147.40 133.70 135.20 0.0M
2023-04-26 150.70 150.70 145.10 146.70 0.0M
2023-04-25 148.00 151.00 147.60 150.10 0.0M
2023-04-24 148.20 148.90 146.60 148.50 0.0M
2023-04-21 147.90 148.80 146.60 147.90 0.0M
2023-04-20 145.90 147.40 145.60 147.10 0.0M
2023-04-19 145.80 147.20 144.60 147.20 0.0M
2023-04-18 148.70 148.70 145.00 145.40 0.0M
2023-04-17 146.60 148.00 145.50 147.30 0.0M
2023-04-14 146.30 147.70 145.00 146.90 0.0M
2023-04-13 147.20 147.40 145.10 147.40 0.0M
2023-04-12 148.10 149.20 146.90 147.60 0.0M
2023-04-11 148.70 149.30 147.70 147.90 0.0M
2023-04-06 145.40 148.70 144.10 147.50 0.0M
2023-04-05 145.10 148.00 145.10 147.70 0.0M
2023-04-04 147.70 147.80 145.60 145.70 0.0M
2023-04-03 147.00 148.30 145.50 147.00 0.0M
2023-03-31 144.22 147.00 144.22 147.00 0.0M
2023-03-30 146.92 146.94 143.68 144.92 0.0M
2023-03-29 147.00 147.00 144.46 145.12 0.0M
2023-03-28 146.52 146.52 144.90 146.30 0.0M
2023-03-27 147.42 147.98 146.00 146.00 0.0M
2023-03-24 143.00 147.32 142.74 147.06 0.0M
2023-03-23 142.22 143.52 140.90 143.50 0.0M
2023-03-22 144.72 145.84 141.62 142.34 0.0M
2023-03-21 145.52 146.72 144.32 145.40 0.0M
2023-03-20 144.60 145.90 142.68 145.52 0.0M
2023-03-17 145.96 146.82 142.68 145.12 0.0M
2023-03-16 144.62 146.98 143.76 146.48 0.0M
2023-03-15 143.30 146.32 141.46 145.78 0.0M
2023-03-14 142.54 143.32 141.10 143.32 0.0M
2023-03-13 140.00 142.80 138.68 141.58 0.0M
2023-03-10 138.52 141.34 136.74 140.52 0.0M
2023-03-09 142.40 142.40 138.78 139.40 0.0M
2023-03-08 144.54 145.84 141.24 141.60 0.0M
2023-03-07 144.76 146.62 143.84 144.92 0.0M
2023-03-06 147.00 147.12 144.02 144.98 0.0M
2023-03-03 145.54 146.84 144.26 146.84 0.0M
2023-03-02 145.10 146.90 145.10 146.00 0.0M
2023-03-01 144.58 145.96 143.20 145.68 0.0M
2023-02-28 145.34 145.94 143.78 145.62 0.0M
2023-02-27 144.00 146.06 144.00 145.22 0.0M
2023-02-24 144.06 144.98 142.60 144.32 0.0M
2023-02-23 142.72 144.88 141.40 143.96 0.0M
2023-02-22 143.46 143.46 141.50 142.26 0.0M
2023-02-21 141.56 143.80 139.80 143.40 0.0M
2023-02-20 140.28 141.98 140.22 140.66 0.0M
2023-02-17 140.02 141.54 139.60 141.28 0.0M
2023-02-16 141.00 141.86 139.66 140.12 0.0M
2023-02-15 142.70 143.68 141.30 141.64 0.0M
2023-02-14 143.38 143.78 141.68 142.22 0.0M
2023-02-13 143.22 143.38 141.08 143.34 0.0M
2023-02-10 139.30 143.32 138.68 142.54 0.0M
2023-02-09 135.36 142.04 130.98 139.44 0.0M
2023-02-08 135.78 136.46 134.02 135.56 0.0M
2023-02-07 135.72 136.52 134.38 135.38 0.0M
2023-02-06 134.42 136.40 133.52 135.14 0.0M
2023-02-03 131.92 135.34 131.80 134.48 0.0M
2023-02-02 133.82 133.82 131.02 132.50 0.0M
2023-02-01 135.98 136.32 133.32 133.40 0.0M
2023-01-31 134.00 135.94 133.12 135.94 0.0M
2023-01-30 133.00 135.20 130.00 134.12 0.0M
2023-01-27 136.00 136.40 134.52 134.92 0.0M
2023-01-26 134.30 136.64 134.20 135.38 0.0M
2023-01-25 135.86 136.28 134.46 135.26 0.0M
2023-01-24 136.98 137.20 134.88 135.82 0.0M
2023-01-23 137.78 138.14 136.00 136.86 0.0M
2023-01-20 136.28 138.56 135.76 137.88 0.0M
2023-01-19 138.26 139.34 136.18 137.62 0.0M
2023-01-18 141.46 142.20 138.08 138.36 0.0M
2023-01-17 142.58 143.94 141.02 141.80 0.0M
2023-01-16 142.00 144.38 141.52 142.60 0.0M
2023-01-13 139.68 141.90 139.66 141.56 0.0M
2023-01-12 145.10 146.26 139.84 140.10 0.0M
2023-01-11 149.16 149.50 144.40 146.08 0.0M
2023-01-10 151.24 151.38 147.64 148.78 0.0M
2023-01-09 157.00 158.00 149.68 150.72 0.0M
2023-01-06 155.10 158.32 154.96 156.56 0.0M
2023-01-05 154.54 156.20 153.08 155.26 0.0M
2023-01-04 154.50 154.82 152.40 154.16 0.0M
2023-01-03 152.76 154.80 151.98 153.42 0.0M
2023-01-02 151.78 152.70 150.58 152.06 0.0M