Abbott Labs

ABT
🏛️ ドイツ →
113.00
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
2025-09-29 114.40 115.36 112.42 113.00 0.0M
2025-09-26 114.36 114.58 112.94 114.46 0.0M
2025-09-25 114.56 114.92 112.98 113.44 0.0M
2025-09-24 114.92 116.40 114.50 114.50 0.0M
2025-09-23 116.14 117.58 114.54 114.90 0.0M
2025-09-22 116.24 116.48 114.50 116.16 0.0M
2025-09-19 113.98 116.34 113.74 116.14 0.0M
2025-09-18 113.12 114.58 112.36 112.36 0.0M
2025-09-17 111.66 113.36 111.66 112.20 0.0M
2025-09-16 111.20 112.38 110.90 112.38 0.0M
2025-09-15 113.68 114.80 111.60 112.00 0.0M
2025-09-12 112.88 115.00 111.72 113.68 0.0M
2025-09-11 110.26 112.00 109.68 111.96 0.0M
2025-09-10 112.44 113.52 109.26 109.96 0.0M
2025-09-09 112.00 113.38 111.62 112.18 0.0M
2025-09-08 112.74 113.94 112.26 112.30 0.0M
2025-09-05 114.18 114.98 112.50 113.44 0.0M
2025-09-04 112.08 114.98 112.08 113.92 0.0M
2025-09-03 112.48 113.22 111.86 113.00 0.0M
2025-09-02 114.26 114.26 112.82 112.82 0.0M
2025-09-01 113.62 115.00 107.30 112.00 0.0M
2025-08-29 112.20 113.58 112.20 113.22 0.0M
2025-08-28 113.56 113.56 111.52 112.00 0.0M
2025-08-27 112.96 114.82 112.70 112.84 0.0M
2025-08-26 113.66 113.70 112.38 113.28 0.0M
2025-08-25 112.82 114.08 112.24 114.08 0.0M
2025-08-22 114.28 115.16 112.22 112.80 0.0M
2025-08-21 114.04 114.38 113.02 114.22 0.0M
2025-08-20 112.38 114.56 112.28 113.92 0.0M
2025-08-19 110.46 112.34 110.38 112.12 0.0M
2025-08-18 112.22 113.22 111.86 111.90 0.0M
2025-08-15 111.32 112.70 110.02 111.98 0.0M
2025-08-14 110.86 111.42 110.06 111.02 0.0M
2025-08-13 111.30 112.28 109.94 110.22 0.0M
2025-08-12 113.54 113.90 110.76 111.56 0.0M
2025-08-11 114.08 115.98 113.04 113.04 0.0M
2025-08-08 113.76 114.78 112.72 114.78 0.0M
2025-08-07 111.84 113.46 111.74 113.46 0.0M
2025-08-06 112.70 113.46 111.80 112.42 0.0M
2025-08-05 112.28 113.42 111.06 112.94 0.0M
2025-08-04 110.48 112.14 109.68 112.14 0.0M
2025-08-01 111.02 112.26 108.70 110.18 0.0M
2025-07-31 112.18 112.80 110.48 110.72 0.0M
2025-07-30 111.28 112.50 110.42 111.98 0.0M
2025-07-29 109.84 110.46 109.30 110.42 0.0M
2025-07-28 108.32 109.22 107.56 108.70 0.0M
2025-07-25 105.52 108.04 105.52 107.90 0.0M
2025-07-24 107.04 107.04 105.90 106.68 0.0M
2025-07-23 107.02 108.50 105.10 106.78 0.0M
2025-07-22 106.78 107.98 105.92 106.10 0.0M
2025-07-21 106.70 107.64 105.44 106.12 0.0M
2025-07-18 104.54 107.84 104.02 106.66 0.0M
2025-07-17 113.98 114.34 103.60 104.00 0.0M
2025-07-16 112.54 114.94 112.00 113.22 0.0M
2025-07-15 112.94 113.40 111.30 113.22 0.0M
2025-07-14 113.22 113.90 112.48 113.78 0.0M
2025-07-11 113.92 115.50 112.14 112.72 0.0M
2025-07-10 113.70 115.52 113.02 114.70 0.0M
2025-07-09 114.12 115.06 112.28 113.58 0.0M
2025-07-08 113.92 115.28 112.92 114.06 0.0M
2025-07-07 112.34 115.00 112.34 114.00 0.0M
2025-07-04 114.02 117.52 110.06 114.78 0.0M
2025-07-03 113.40 115.30 113.40 114.50 0.0M
2025-07-02 115.46 119.28 113.82 114.10 0.0M
2025-07-01 115.70 116.00 114.06 115.42 0.0M
2025-06-30 114.52 115.62 114.20 115.62 0.0M
2025-06-27 114.14 115.10 114.00 114.48 0.0M
2025-06-26 117.42 118.58 113.28 113.28 0.0M
2025-06-25 119.26 119.80 117.82 118.10 0.0M
2025-06-24 115.64 118.76 113.82 118.76 0.0M
2025-06-23 115.14 116.50 113.82 114.30 0.0M
2025-06-20 113.82 116.50 113.82 114.96 0.0M
2025-06-19 116.14 116.50 113.82 114.98 0.0M
2025-06-18 116.08 116.08 114.30 115.60 0.0M
2025-06-17 116.04 117.18 114.50 115.38 0.0M
2025-06-16 118.00 119.00 116.00 116.08 0.0M
2025-06-13 117.92 118.70 116.48 117.56 0.0M
2025-06-12 116.78 117.94 116.42 117.94 0.0M
2025-06-11 116.94 118.40 116.30 117.52 0.0M
2025-06-10 116.56 117.98 116.00 117.98 0.0M
2025-06-09 116.76 117.56 114.92 117.02 0.0M
2025-06-06 118.56 119.02 116.74 116.74 0.0M
2025-06-05 117.32 117.94 115.42 116.76 0.0M
2025-06-04 118.26 118.58 116.82 117.18 0.0M
2025-06-03 117.18 118.00 115.50 117.34 0.0M
2025-06-02 116.44 118.00 115.46 116.72 0.0M
2025-05-30 117.60 118.16 115.92 117.90 0.0M
2025-05-29 118.54 118.86 116.44 116.78 0.0M
2025-05-28 117.28 119.56 115.22 117.86 0.0M
2025-05-27 114.20 118.28 114.20 117.20 0.0M
2025-05-26 115.28 118.32 114.14 116.00 0.0M
2025-05-23 116.50 117.10 115.02 115.90 0.0M
2025-05-22 117.52 118.78 116.26 117.26 0.0M
2025-05-21 119.44 120.00 117.54 117.72 0.0M
2025-05-20 119.98 120.98 119.26 119.54 0.0M
2025-05-19 119.48 120.72 117.74 120.62 0.0M
2025-05-16 119.02 121.26 118.40 120.68 0.0M
2025-05-15 115.80 118.94 114.32 118.92 0.0M
2025-05-14 115.04 116.00 114.20 114.78 0.0M
2025-05-13 118.96 120.52 115.62 115.62 0.0M
2025-05-12 119.00 121.32 118.10 119.76 0.0M
2025-05-09 117.64 120.64 117.64 119.36 0.0M
2025-05-08 118.98 120.54 117.36 120.02 0.0M
2025-05-07 118.98 118.98 116.42 118.04 0.0M
2025-05-06 117.38 117.38 115.72 116.78 0.0M
2025-05-05 117.02 117.94 116.06 117.46 0.0M
2025-05-02 116.00 117.40 114.52 117.40 0.0M
2025-04-30 114.94 116.90 113.50 114.30 0.0M
2025-04-29 114.98 115.54 112.86 114.54 0.0M
2025-04-28 112.68 114.98 112.68 113.50 0.0M
2025-04-25 114.46 116.36 112.18 113.40 0.0M
2025-04-24 114.54 115.52 112.00 114.34 0.0M
2025-04-23 116.86 117.36 112.22 114.64 0.0M
2025-04-22 112.80 114.78 111.80 114.78 0.0M
2025-04-17 115.22 116.16 113.96 116.00 0.0M
2025-04-16 110.34 117.98 108.42 115.40 0.0M
2025-04-15 112.46 114.34 111.34 111.76 0.0M
2025-04-14 111.38 113.30 110.62 112.96 0.0M
2025-04-11 110.62 112.94 109.02 112.00 0.0M
2025-04-10 115.16 116.06 109.86 111.06 0.0M
2025-04-09 112.02 115.76 108.52 115.76 0.0M
2025-04-08 114.34 117.50 111.48 111.48 0.0M
2025-04-07 110.88 115.28 106.64 114.70 0.0M
2025-04-04 118.02 119.82 113.90 113.90 0.0M
2025-04-03 120.50 121.50 116.00 119.26 0.0M
2025-04-02 122.34 122.66 119.38 120.72 0.0M
2025-04-01 122.88 123.76 121.52 121.52 0.0M
2025-03-31 120.38 122.72 119.84 122.44 0.0M
2025-03-28 121.60 123.00 120.48 121.06 0.0M
2025-03-27 117.62 122.00 117.02 121.96 0.0M
2025-03-26 116.96 117.72 116.02 117.30 0.0M
2025-03-25 117.80 119.16 115.84 115.84 0.0M
2025-03-24 116.42 118.18 115.04 117.86 0.0M
2025-03-21 116.52 117.42 116.28 117.04 0.0M
2025-03-20 116.90 118.10 116.34 117.06 0.0M
2025-03-19 114.56 117.16 114.56 116.98 0.0M
2025-03-18 117.12 117.50 114.56 114.92 0.0M
2025-03-17 115.92 117.12 115.30 116.44 0.0M
2025-03-14 118.36 119.60 113.94 116.70 0.0M
2025-03-13 119.36 121.98 118.54 119.42 0.0M
2025-03-12 121.58 122.52 118.86 119.38 0.0M
2025-03-11 126.40 126.86 121.12 121.20 0.0M
2025-03-10 126.60 128.36 124.24 127.10 0.0M
2025-03-07 124.86 126.66 122.26 126.66 0.0M
2025-03-06 127.84 127.84 123.98 125.24 0.0M
2025-03-05 130.08 130.08 125.16 127.36 0.0M
2025-03-04 134.10 134.74 129.76 130.00 0.0M
2025-03-03 133.02 134.34 131.52 133.46 0.0M
2025-02-28 130.38 132.98 129.46 132.98 0.0M
2025-02-27 129.56 131.30 128.74 130.52 0.0M
2025-02-26 129.96 129.96 128.80 129.52 0.0M
2025-02-25 128.46 130.38 127.92 128.68 0.0M
2025-02-24 129.62 130.00 128.46 129.50 0.0M
2025-02-21 127.18 129.42 124.90 128.88 0.0M
2025-02-20 126.86 127.02 124.90 126.88 0.0M
2025-02-19 124.54 127.18 122.34 126.10 0.0M
2025-02-18 123.74 125.22 123.00 125.22 0.0M
2025-02-17 124.96 126.74 123.02 123.12 0.0M
2025-02-14 126.46 127.00 124.26 124.86 0.0M
2025-02-13 124.84 126.52 124.58 126.20 0.0M
2025-02-12 127.26 127.32 124.46 125.38 0.0M
2025-02-11 128.48 128.48 126.34 126.70 0.0M
2025-02-10 124.88 127.00 124.70 127.00 0.0M
2025-02-07 123.18 125.22 122.26 125.16 0.0M
2025-02-06 126.38 128.38 123.64 123.64 0.0M
2025-02-05 124.42 127.42 123.06 126.74 0.0M
2025-02-04 123.96 124.68 122.52 123.92 0.0M
2025-02-03 124.34 125.00 121.00 124.60 0.0M
2025-01-31 123.76 124.48 122.80 123.22 0.0M
2025-01-30 122.50 123.88 121.62 123.76 0.0M
2025-01-29 123.22 124.08 119.80 122.96 0.0M
2025-01-28 123.42 124.44 121.50 121.76 0.0M
2025-01-27 119.18 123.54 118.02 123.34 0.0M
2025-01-24 117.44 119.20 116.18 118.94 0.0M
2025-01-23 112.90 117.76 112.66 117.76 0.0M
2025-01-22 112.18 114.86 109.22 113.26 0.0M
2025-01-21 108.98 111.74 108.98 111.74 0.0M
2025-01-20 110.60 111.00 107.12 109.00 0.0M
2025-01-17 110.46 111.34 110.02 110.54 0.0M
2025-01-16 108.02 110.16 108.02 110.16 0.0M
2025-01-15 109.60 110.42 108.04 108.04 0.0M
2025-01-14 110.82 111.62 108.62 109.28 0.0M
2025-01-13 109.46 110.86 108.16 110.86 0.0M
2025-01-10 111.98 111.98 108.56 109.98 0.0M
2025-01-09 111.14 111.98 108.34 108.34 0.0M
2025-01-08 109.20 110.74 109.10 110.42 0.0M
2025-01-07 108.46 110.62 107.98 110.22 0.0M
2025-01-06 110.02 110.76 108.82 108.82 0.0M
2025-01-03 110.66 111.30 110.00 110.78 0.0M
2025-01-02 109.56 110.84 109.02 110.46 0.0M