Novartis

NOVN
🏛️ イギリス →
97.62
最終更新: 2025-09-26
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
2021-12-30 80.50 80.71 80.15 80.52 0.1M
2021-12-29 80.79 80.79 80.03 80.50 0.2M
2021-12-24 80.02 80.02 79.25 79.25 0.4M
2021-12-23 79.56 80.15 79.25 79.25 1.0M
2021-12-22 79.13 79.35 78.52 78.75 2.2M
2021-12-21 78.84 79.65 78.61 78.75 1.6M
2021-12-20 78.62 79.80 77.36 78.25 3.2M
2021-12-17 79.60 79.98 79.00 79.25 4.8M
2021-12-16 78.09 79.51 77.17 78.75 0.9M
2021-12-15 74.60 74.98 74.23 74.25 0.6M
2021-12-14 74.99 75.21 74.55 74.75 0.9M
2021-12-13 74.43 74.79 74.25 74.25 0.5M
2021-12-10 74.35 74.73 73.83 74.25 0.4M
2021-12-09 75.34 75.34 74.61 75.25 3.0M
2021-12-08 75.00 75.86 74.82 75.75 2.1M
2021-12-07 74.96 74.96 74.22 74.75 1.5M
2021-12-06 73.68 75.00 73.56 74.75 0.4M
2021-12-03 74.10 74.20 73.57 73.75 0.6M
2021-12-02 74.80 74.80 73.11 73.25 0.9M
2021-12-01 73.50 74.42 73.50 73.75 0.9M
2021-11-30 73.35 73.90 73.03 73.25 0.6M
2021-11-29 74.62 74.72 73.97 74.25 0.5M
2021-11-26 75.08 75.41 74.49 74.75 1.3M
2021-11-25 76.69 76.69 76.23 76.25 0.4M
2021-11-24 77.20 77.20 76.31 76.75 0.5M
2021-11-23 76.00 77.17 75.81 76.25 0.4M
2021-11-22 76.22 76.48 75.75 76.25 0.7M
2021-11-19 76.11 76.53 75.75 75.75 1.2M
2021-11-18 76.39 76.39 75.61 76.25 0.7M
2021-11-17 76.30 76.70 76.18 76.25 0.9M
2021-11-16 76.26 77.12 76.10 76.25 0.6M
2021-11-15 76.10 76.62 75.92 76.25 0.3M
2021-11-12 76.13 76.60 76.05 76.25 1.0M
2021-11-11 76.44 76.69 76.12 76.25 0.5M
2021-11-10 76.51 77.06 76.01 76.25 0.5M
2021-11-09 76.02 76.77 75.81 76.75 0.7M
2021-11-08 76.49 76.49 75.75 75.75 1.4M
2021-11-05 76.33 76.61 75.94 76.25 0.5M
2021-11-04 77.20 78.15 76.12 76.25 1.3M
2021-11-03 76.60 76.64 75.51 76.25 1.9M
2021-11-02 76.41 76.97 76.20 76.25 0.3M
2021-11-01 76.03 76.86 76.01 76.25 0.3M
2021-10-29 75.62 75.90 75.20 75.75 0.7M
2021-10-28 75.86 76.65 75.75 75.75 0.2M
2021-10-27 77.87 77.87 76.00 76.25 1.0M
2021-10-26 78.00 78.38 77.09 77.75 1.0M
2021-10-25 76.98 77.24 76.43 76.75 0.7M
2021-10-22 77.69 77.82 77.28 77.75 0.9M
2021-10-21 77.66 77.91 77.25 77.25 0.3M
2021-10-20 76.82 77.82 76.82 77.75 2.1M
2021-10-19 76.10 76.75 76.00 76.75 0.6M
2021-10-18 76.91 76.98 75.97 76.25 0.4M
2021-10-15 76.19 76.83 76.19 76.25 4.6M
2021-10-14 76.71 76.75 75.89 76.75 1.7M
2021-10-13 76.32 76.71 75.69 76.25 1.6M
2021-10-12 76.28 77.07 76.04 76.25 0.6M
2021-10-11 76.50 76.83 76.25 76.25 0.2M
2021-10-08 76.74 76.93 76.43 76.75 1.5M
2021-10-07 76.22 76.92 76.22 76.75 0.7M
2021-10-06 76.00 76.00 74.83 75.75 0.8M
2021-10-05 76.09 76.44 75.75 75.75 2.1M
2021-10-04 76.00 76.77 75.77 76.75 0.4M
2021-10-01 75.84 76.19 75.41 75.75 0.5M
2021-09-30 77.81 77.95 76.41 76.75 1.4M
2021-09-29 77.25 77.39 76.34 77.12 0.3M
2021-09-28 76.35 76.93 76.15 76.25 0.8M
2021-09-27 77.41 77.43 76.42 77.25 0.8M
2021-09-24 77.31 77.64 77.01 77.25 0.7M
2021-09-23 77.10 77.70 76.75 76.75 0.9M
2021-09-22 77.31 77.34 76.11 77.25 2.8M
2021-09-21 76.90 77.47 76.75 76.75 0.3M
2021-09-20 76.57 77.25 76.03 77.25 2.2M
2021-09-17 78.50 78.67 77.44 78.25 3.4M
2021-09-16 78.51 78.70 77.89 78.25 0.8M
2021-09-15 79.02 79.09 78.16 78.75 0.5M
2021-09-14 79.22 79.22 78.55 78.75 0.9M
2021-09-13 78.90 79.16 78.55 78.75 1.1M
2021-09-10 79.56 79.94 78.53 79.25 0.7M
2021-09-09 80.60 80.60 79.82 80.50 1.0M
2021-09-08 82.05 82.07 80.89 82.00 0.3M
2021-09-07 83.55 83.55 82.31 82.50 2.4M
2021-09-06 83.60 83.79 83.50 83.50 0.4M
2021-09-03 84.41 84.58 83.08 83.50 0.3M
2021-09-02 85.00 85.05 84.34 84.45 0.2M
2021-09-01 85.11 85.22 84.64 85.00 0.6M
2021-08-31 84.21 85.43 84.16 85.00 1.9M
2021-08-27 84.24 84.45 83.94 84.00 0.4M
2021-08-26 83.60 84.30 83.46 83.50 1.3M
2021-08-25 84.40 84.57 83.48 84.00 0.6M
2021-08-24 85.65 85.66 84.00 84.00 0.2M
2021-08-23 85.87 86.15 85.50 85.50 0.5M
2021-08-20 85.47 85.59 84.51 85.50 4.4M
2021-08-19 85.57 85.97 84.90 85.50 0.9M
2021-08-18 86.70 86.87 74.57 86.50 0.5M
2021-08-17 85.91 86.93 85.79 86.00 0.6M
2021-08-16 85.73 85.99 85.32 85.50 0.3M
2021-08-13 85.74 86.13 85.50 85.50 0.4M
2021-08-12 85.50 85.95 85.50 85.85 0.1M
2021-08-11 85.14 85.69 85.00 85.00 1.2M
2021-08-10 84.50 85.14 84.50 84.66 0.1M
2021-08-09 83.51 84.57 83.50 83.50 0.3M
2021-08-06 83.46 83.87 83.23 83.50 0.1M
2021-08-05 83.34 83.63 83.13 83.50 0.9M
2021-08-04 83.68 83.91 82.96 83.50 0.1M
2021-08-03 84.07 84.41 83.32 84.00 0.5M
2021-08-02 84.08 84.08 83.41 84.00 0.5M
2021-07-30 83.28 84.22 82.93 84.00 0.8M
2021-07-29 84.22 84.33 83.46 84.00 0.4M
2021-07-28 83.44 84.15 83.40 83.50 0.5M
2021-07-27 83.10 83.46 82.75 83.00 0.3M
2021-07-26 84.31 84.39 83.30 83.50 0.9M
2021-07-23 83.96 84.79 83.43 84.00 0.5M
2021-07-22 83.35 84.14 82.89 83.50 0.9M
2021-07-21 84.20 85.19 82.03 83.00 0.6M
2021-07-20 83.40 83.99 82.98 83.50 0.5M
2021-07-19 84.20 84.20 82.50 82.50 0.9M
2021-07-16 84.18 84.89 84.00 84.00 0.4M
2021-07-15 84.32 84.55 83.67 84.50 0.4M
2021-07-14 85.00 85.02 84.27 84.77 0.1M
2021-07-13 85.03 85.14 84.44 85.00 0.4M
2021-07-12 84.86 85.53 84.50 84.50 0.3M
2021-07-09 84.63 85.24 84.32 84.50 0.5M
2021-07-08 84.38 84.56 83.92 84.50 0.2M
2021-07-07 84.75 84.96 84.40 84.50 0.3M
2021-07-06 84.18 84.94 84.00 84.00 0.5M
2021-07-05 84.50 84.50 83.99 84.03 0.2M
2021-07-02 85.02 85.09 84.10 85.00 0.3M
2021-07-01 84.79 85.11 84.10 84.50 0.2M
2021-06-30 84.60 84.85 84.09 84.50 0.3M
2021-06-29 84.91 85.09 84.45 84.50 0.2M
2021-06-28 84.70 85.00 84.50 84.50 0.6M
2021-06-25 85.00 85.00 84.33 84.50 1.3M
2021-06-24 85.15 85.51 84.51 85.00 0.9M
2021-06-23 85.78 86.05 84.82 85.50 0.5M
2021-06-22 86.00 86.16 85.42 85.89 0.2M
2021-06-21 84.95 86.29 84.95 86.00 0.4M
2021-06-18 86.21 86.70 85.78 86.00 1.0M
2021-06-17 84.90 86.09 84.87 85.00 2.4M
2021-06-16 84.29 85.29 84.23 85.00 0.5M
2021-06-15 84.10 84.91 84.00 84.00 1.4M
2021-06-14 83.50 84.13 83.50 84.01 0.4M
2021-06-11 83.21 84.06 83.00 83.00 1.0M
2021-06-10 82.78 83.65 82.68 83.00 0.4M
2021-06-09 80.25 82.31 80.25 81.50 0.7M
2021-06-08 80.80 81.19 80.39 80.50 0.3M
2021-06-07 80.26 80.79 79.98 80.00 0.3M
2021-06-04 80.50 81.10 80.48 80.92 0.3M
2021-06-03 80.00 80.72 79.86 80.59 0.1M
2021-06-02 79.45 80.33 79.35 80.00 0.4M
2021-06-01 79.19 80.04 79.03 79.25 0.3M
2021-05-28 79.39 79.76 78.97 79.25 0.4M
2021-05-27 79.90 80.37 79.55 80.00 0.7M
2021-05-26 79.45 79.95 79.25 79.25 2.6M
2021-05-25 79.37 79.67 79.11 79.25 1.7M
2021-05-21 79.01 79.31 78.71 78.75 0.7M
2021-05-20 79.06 79.16 78.52 78.75 0.5M
2021-05-19 79.36 79.36 78.59 78.75 1.0M
2021-05-18 80.01 80.16 79.36 80.00 0.4M
2021-05-17 80.30 80.50 79.85 80.50 1.1M
2021-05-14 80.50 80.89 80.17 80.64 0.2M
2021-05-13 80.05 80.05 80.05 80.05 0.0M
2021-05-12 79.49 80.28 79.29 80.00 0.2M
2021-05-11 79.09 79.25 78.37 79.25 0.5M
2021-05-10 79.31 79.53 79.13 79.25 0.3M
2021-05-07 79.50 79.72 78.99 79.25 0.3M
2021-05-06 79.11 79.42 78.60 78.75 0.4M
2021-05-05 78.46 79.03 78.25 78.25 0.1M
2021-05-04 78.79 79.18 77.91 78.75 0.3M
2021-04-30 78.33 78.65 77.46 78.25 0.2M
2021-04-29 79.31 79.31 78.05 78.25 0.4M
2021-04-28 79.27 79.58 78.78 79.25 1.5M
2021-04-27 80.41 80.81 78.95 79.25 0.6M
2021-04-26 80.60 80.81 80.15 80.50 0.8M
2021-04-23 81.00 81.28 80.27 80.54 0.1M
2021-04-22 81.01 81.31 80.68 81.00 1.5M
2021-04-21 80.56 81.63 80.48 80.50 0.4M
2021-04-20 81.20 81.25 80.00 81.00 0.3M
2021-04-19 80.92 81.15 80.61 81.00 0.2M
2021-04-16 80.52 80.87 80.05 80.50 0.3M
2021-04-15 80.09 80.88 79.80 80.00 1.2M
2021-04-14 79.95 80.04 79.58 80.00 0.9M
2021-04-13 80.65 80.65 79.37 80.50 0.4M
2021-04-12 80.78 81.22 80.50 81.00 0.3M
2021-04-09 80.93 81.35 80.58 81.00 0.3M
2021-04-08 80.48 80.56 80.10 80.50 0.2M
2021-04-07 80.57 80.75 79.98 80.50 1.6M
2021-04-06 81.13 81.62 80.99 81.00 0.1M
2021-04-01 81.36 81.49 80.75 81.00 0.2M
2021-03-31 81.72 81.86 80.53 81.14 0.8M
2021-03-30 82.22 82.29 81.48 82.29 0.3M
2021-03-29 82.12 82.27 81.79 82.11 0.3M
2021-03-26 81.31 82.09 81.12 81.12 1.0M
2021-03-25 80.23 81.57 80.23 81.41 0.2M
2021-03-24 80.84 81.01 80.32 80.73 0.2M
2021-03-23 80.24 81.26 80.21 80.41 0.4M
2021-03-22 79.44 79.92 78.89 79.30 0.3M
2021-03-19 79.52 80.06 79.20 79.67 1.4M
2021-03-18 79.59 79.81 79.00 79.50 4.1M
2021-03-17 79.48 79.95 78.71 79.44 8.5M
2021-03-16 79.00 79.75 78.90 79.09 3.9M
2021-03-15 77.90 78.63 77.90 77.94 9.9M
2021-03-12 78.50 78.62 77.88 78.35 0.4M
2021-03-11 78.40 78.61 77.94 78.36 0.9M
2021-03-10 77.21 78.49 76.88 78.42 4.5M
2021-03-09 78.00 78.53 77.26 77.70 3.9M
2021-03-08 77.78 79.10 77.74 78.91 0.5M
2021-03-05 77.83 77.83 76.91 77.51 0.1M
2021-03-04 78.20 84.77 77.55 78.15 1.3M
2021-03-03 81.10 81.38 80.02 81.02 0.8M
2021-03-02 80.06 81.34 79.68 81.08 2.1M
2021-03-01 79.04 79.62 78.55 79.20 5.3M
2021-02-26 78.22 79.78 78.08 78.40 4.6M
2021-02-25 79.37 79.62 78.81 79.28 3.6M
2021-02-24 78.50 79.84 78.50 79.61 0.4M
2021-02-23 79.00 79.10 77.50 77.96 0.6M
2021-02-22 79.14 79.94 78.69 78.89 1.7M
2021-02-19 80.08 80.13 79.02 80.00 4.7M
2021-02-18 80.96 81.10 79.97 80.00 0.6M
2021-02-17 81.58 81.66 80.75 81.57 0.3M
2021-02-16 82.54 82.54 81.62 82.42 9.5M
2021-02-15 82.20 82.60 82.01 82.03 0.9M
2021-02-12 81.86 82.19 81.52 82.18 0.1M
2021-02-11 81.65 82.67 81.55 81.55 0.4M
2021-02-10 81.70 82.23 81.31 81.68 1.2M
2021-02-09 81.65 81.79 81.14 81.41 0.7M
2021-02-08 81.55 82.57 81.54 81.78 1.2M
2021-02-05 81.80 82.24 81.40 81.53 0.2M
2021-02-04 80.66 82.09 80.66 81.47 0.2M
2021-02-03 81.07 81.54 80.17 80.19 0.2M
2021-02-02 80.80 81.74 80.67 81.00 0.7M
2021-02-01 81.00 81.54 80.72 81.30 2.0M
2021-01-29 81.57 82.34 80.87 80.97 0.1M
2021-01-28 82.81 83.82 82.46 83.16 0.2M
2021-01-27 84.39 85.13 83.40 84.31 0.6M
2021-01-26 83.11 84.58 66.14 83.86 0.0M
2021-01-25 86.00 86.88 86.00 86.50 0.6M
2021-01-22 85.45 86.05 85.29 85.93 0.5M
2021-01-21 86.29 86.51 85.45 85.61 0.5M
2021-01-20 85.60 86.47 85.50 86.01 0.7M
2021-01-19 85.70 85.70 85.14 85.58 0.2M
2021-01-18 84.88 85.30 84.22 84.84 0.3M
2021-01-15 83.55 85.78 83.55 85.30 0.7M
2021-01-14 83.00 84.00 82.58 83.66 0.9M
2021-01-13 83.13 83.54 82.94 83.06 0.2M
2021-01-12 83.75 84.15 83.08 83.43 0.1M
2021-01-11 83.15 84.06 82.72 84.06 0.1M
2021-01-08 82.85 83.72 82.85 83.12 0.3M
2021-01-07 82.53 82.98 81.44 82.34 0.7M
2021-01-06 82.27 83.20 81.84 83.10 0.4M
2021-01-05 83.17 83.73 82.47 82.58 0.3M
2021-01-04 84.68 84.70 82.91 82.98 0.1M