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
2022-12-30 84.34 84.65 84.30 84.30 0.9M
2022-12-29 84.33 84.87 84.02 84.14 3.2M
2022-12-28 84.77 84.86 84.29 84.73 0.5M
2022-12-23 84.69 85.36 84.67 84.77 7.3M
2022-12-22 84.42 84.81 84.25 84.51 0.4M
2022-12-21 83.70 84.71 83.50 83.63 0.4M
2022-12-20 83.21 83.98 83.21 83.50 2.9M
2022-12-19 84.45 84.59 83.99 84.28 1.1M
2022-12-16 84.67 84.69 83.93 84.65 9.9M
2022-12-15 85.81 85.92 84.62 85.86 0.4M
2022-12-14 84.78 86.13 84.69 84.94 0.9M
2022-12-13 84.88 85.73 84.50 84.77 1.2M
2022-12-12 85.24 85.51 84.75 85.47 1.7M
2022-12-09 85.48 85.98 84.77 85.55 4.1M
2022-12-08 86.38 86.38 84.94 86.03 0.6M
2022-12-07 85.80 86.35 85.39 85.68 0.6M
2022-12-06 85.81 86.22 85.18 85.96 2.3M
2022-12-05 84.77 85.87 84.63 84.67 0.8M
2022-12-02 83.90 84.16 83.31 84.02 0.5M
2022-12-01 83.93 84.49 83.65 83.83 0.3M
2022-11-30 83.55 84.27 83.42 83.50 1.3M
2022-11-29 83.30 83.83 83.13 83.13 1.0M
2022-11-28 82.68 83.41 82.65 82.97 1.5M
2022-11-25 82.20 82.89 81.95 82.21 0.3M
2022-11-24 82.05 82.36 81.83 82.19 0.7M
2022-11-23 83.44 83.98 82.08 82.29 0.6M
2022-11-22 83.10 83.62 82.93 83.28 2.0M
2022-11-21 81.64 82.92 81.64 82.85 1.4M
2022-11-18 79.87 81.29 79.78 81.00 1.1M
2022-11-17 79.00 79.18 78.05 79.15 2.0M
2022-11-16 79.34 79.43 78.82 79.22 0.6M
2022-11-15 79.03 79.89 78.87 79.60 0.3M
2022-11-14 78.82 80.23 78.51 79.81 1.0M
2022-11-11 81.29 81.85 79.01 79.81 1.0M
2022-11-10 81.93 83.24 81.75 83.15 1.0M
2022-11-09 80.62 81.90 80.62 81.86 0.3M
2022-11-08 80.50 81.01 80.44 80.73 0.5M
2022-11-07 80.88 81.05 80.11 80.65 0.6M
2022-11-04 81.46 81.83 80.90 81.35 0.6M
2022-11-03 81.09 81.27 80.62 81.14 1.5M
2022-11-02 80.80 81.46 80.80 81.18 0.4M
2022-11-01 81.41 81.51 80.50 80.69 0.2M
2022-10-31 80.36 81.26 79.95 80.45 0.3M
2022-10-28 78.92 80.28 78.89 80.18 0.2M
2022-10-27 78.80 79.29 78.59 78.66 0.8M
2022-10-26 77.76 78.82 77.65 77.84 0.5M
2022-10-25 78.09 78.63 77.23 78.05 0.3M
2022-10-24 77.19 78.06 76.93 77.33 2.8M
2022-10-21 75.88 76.83 75.88 75.91 0.4M
2022-10-20 76.95 77.00 76.08 76.63 1.4M
2022-10-19 77.28 77.56 76.73 77.31 0.7M
2022-10-18 77.16 77.68 76.67 76.84 1.1M
2022-10-17 76.06 77.31 76.01 77.23 2.6M
2022-10-14 75.75 76.68 75.55 75.85 1.2M
2022-10-13 75.12 75.57 74.63 75.32 0.5M
2022-10-12 75.77 76.11 75.29 75.73 1.3M
2022-10-11 75.42 75.97 75.15 75.50 3.6M
2022-10-10 75.25 75.76 74.93 75.22 1.1M
2022-10-07 75.17 75.91 75.17 75.38 2.4M
2022-10-06 76.04 76.17 75.21 75.83 1.1M
2022-10-05 76.74 77.22 76.19 76.75 0.3M
2022-10-04 76.32 77.16 76.28 76.43 0.1M
2022-10-03 74.62 76.27 74.62 75.91 8.9M
2022-09-30 75.09 75.90 75.03 75.03 0.9M
2022-09-29 74.43 75.17 73.84 74.37 2.9M
2022-09-28 73.82 75.25 73.82 74.97 1.8M
2022-09-27 74.38 75.06 74.20 74.29 1.8M
2022-09-26 74.61 74.90 73.33 73.45 1.9M
2022-09-23 74.90 75.40 74.06 75.07 1.3M
2022-09-22 75.00 75.50 74.59 74.87 2.7M
2022-09-21 76.84 76.84 75.68 76.82 3.2M
2022-09-20 77.79 78.08 76.93 77.82 2.8M
2022-09-16 77.59 78.88 77.44 77.74 1.4M
2022-09-15 77.38 78.19 77.30 77.55 1.3M
2022-09-14 78.97 79.04 78.00 78.95 1.8M
2022-09-13 80.11 80.81 79.24 80.32 2.2M
2022-09-12 79.36 80.15 79.22 79.28 1.0M
2022-09-09 78.90 79.84 78.57 78.81 1.2M
2022-09-08 79.20 79.49 77.94 78.07 1.5M
2022-09-07 79.00 79.58 78.67 78.99 0.8M
2022-09-06 79.80 80.17 79.04 79.71 1.3M
2022-09-05 78.85 80.00 78.41 80.00 0.7M
2022-09-02 78.50 79.59 78.25 78.54 1.3M
2022-09-01 78.61 79.00 78.20 78.72 0.8M
2022-08-31 79.10 79.72 78.59 79.03 1.2M
2022-08-30 79.94 79.94 79.20 79.73 0.9M
2022-08-26 80.38 81.26 80.23 80.53 0.6M
2022-08-25 81.43 81.65 79.60 80.08 0.8M
2022-08-24 80.22 80.87 79.94 80.18 0.4M
2022-08-23 81.36 81.58 80.12 80.22 0.8M
2022-08-22 81.79 82.22 81.46 81.82 0.2M
2022-08-19 81.08 82.27 81.08 82.13 0.3M
2022-08-18 81.04 81.41 80.82 80.96 0.4M
2022-08-17 80.98 81.38 80.72 80.75 1.3M
2022-08-16 80.75 81.12 80.53 80.67 0.4M
2022-08-15 80.32 80.69 80.00 80.34 0.7M
2022-08-12 80.39 80.50 79.65 79.89 1.2M
2022-08-11 82.45 82.45 80.21 80.71 0.7M
2022-08-10 83.10 83.50 82.41 83.38 0.5M
2022-08-09 82.15 83.40 82.02 83.40 0.5M
2022-08-08 82.55 82.55 81.74 82.46 0.7M
2022-08-05 81.24 82.25 80.99 82.17 0.5M
2022-08-04 81.63 82.13 81.17 81.49 1.2M
2022-08-03 81.60 82.33 80.93 81.39 0.4M
2022-08-02 81.67 82.18 81.08 81.68 1.5M
2022-07-29 83.10 85.40 81.71 82.99 0.5M
2022-07-28 83.53 83.53 82.63 83.36 0.5M
2022-07-27 83.93 84.02 82.78 83.54 0.4M
2022-07-26 83.27 83.98 82.92 83.28 0.3M
2022-07-25 82.61 83.60 82.56 82.56 0.3M
2022-07-22 82.84 83.56 82.71 82.81 0.7M
2022-07-21 81.90 82.93 81.80 81.94 0.3M
2022-07-20 82.99 83.05 82.30 83.05 0.2M
2022-07-19 82.50 83.61 81.91 83.38 1.0M
2022-07-18 82.62 83.25 82.06 82.19 0.4M
2022-07-15 81.69 82.45 81.26 81.45 0.6M
2022-07-14 81.25 81.25 80.52 81.20 0.1M
2022-07-13 82.53 82.53 80.85 81.12 0.4M
2022-07-12 82.79 83.17 82.24 82.60 0.4M
2022-07-11 82.23 83.14 82.11 82.17 0.6M
2022-07-08 82.00 82.94 81.90 82.05 0.4M
2022-07-07 81.50 82.45 81.09 81.66 0.6M
2022-07-06 81.80 82.08 80.94 81.82 0.6M
2022-07-05 81.21 81.47 80.55 81.14 0.9M
2022-07-04 80.74 82.16 80.74 81.96 1.1M
2022-07-01 80.50 80.50 79.13 80.02 0.9M
2022-06-30 80.69 81.29 80.11 80.55 0.9M
2022-06-29 80.28 81.23 79.98 80.59 0.7M
2022-06-28 81.90 82.19 81.12 81.70 0.2M
2022-06-27 81.00 81.99 80.85 80.92 4.8M
2022-06-24 78.23 80.53 77.80 79.81 1.3M
2022-06-23 78.59 78.73 77.96 78.42 3.1M
2022-06-22 78.23 78.63 77.76 78.48 0.4M
2022-06-21 79.79 80.37 78.91 79.81 1.0M
2022-06-20 78.91 79.74 78.80 79.05 1.1M
2022-06-17 78.61 79.69 78.43 78.99 3.8M
2022-06-16 80.90 80.96 78.81 79.44 6.0M
2022-06-15 81.00 81.40 80.56 81.18 1.5M
2022-06-14 82.58 82.71 80.77 81.33 1.8M
2022-06-13 83.30 83.80 82.27 83.38 1.4M
2022-06-10 85.07 85.14 83.42 83.79 0.6M
2022-06-09 85.59 85.98 85.35 85.53 0.3M
2022-06-08 86.07 86.07 85.11 85.98 0.3M
2022-06-07 86.00 86.43 85.78 86.07 1.6M
2022-06-01 87.54 87.72 86.15 86.23 0.4M
2022-05-31 87.19 87.81 86.48 87.32 2.0M
2022-05-30 87.50 87.50 86.75 87.28 0.7M
2022-05-27 88.14 88.14 86.66 86.76 2.4M
2022-05-25 87.98 88.42 87.75 88.06 1.1M
2022-05-24 87.44 87.90 87.14 87.22 0.1M
2022-05-23 87.42 87.89 86.89 87.19 0.1M
2022-05-20 86.57 87.12 86.21 86.72 1.9M
2022-05-19 86.74 86.90 85.66 86.78 0.3M
2022-05-18 87.30 87.82 57.52 87.36 0.2M
2022-05-17 87.99 88.12 87.06 87.85 0.7M
2022-05-16 85.80 87.74 85.80 87.07 1.0M
2022-05-13 85.70 86.83 85.27 85.64 2.0M
2022-05-12 84.11 85.59 83.31 85.14 0.6M
2022-05-11 84.16 84.71 83.69 84.36 0.8M
2022-05-10 83.44 84.37 82.91 83.54 0.4M
2022-05-09 84.60 84.60 83.28 84.53 0.3M
2022-05-06 85.20 85.50 84.66 85.27 0.2M
2022-05-05 85.46 85.97 85.03 85.68 0.2M
2022-05-04 85.67 85.96 85.14 85.41 0.4M
2022-05-03 85.84 86.13 85.20 85.80 0.5M
2022-04-29 87.20 87.44 86.24 87.07 0.5M
2022-04-28 86.73 87.42 86.40 86.48 0.7M
2022-04-27 85.83 89.28 85.30 87.11 0.6M
2022-04-26 86.44 87.49 85.81 86.64 1.1M
2022-04-25 84.88 86.16 84.73 85.98 1.8M
2022-04-22 85.87 86.84 85.57 85.76 0.5M
2022-04-21 86.52 86.86 86.12 86.66 0.6M
2022-04-20 86.72 87.01 85.88 86.97 1.0M
2022-04-19 87.25 87.42 86.35 87.15 0.8M
2022-04-14 86.23 87.51 86.23 86.29 0.7M
2022-04-13 86.50 87.57 86.21 86.52 1.4M
2022-04-12 87.09 87.09 86.21 86.97 0.8M
2022-04-11 86.60 88.05 86.50 87.22 2.2M
2022-04-08 85.34 86.85 85.30 86.70 2.0M
2022-04-07 84.80 85.55 84.74 84.88 1.2M
2022-04-06 82.00 84.03 81.91 83.22 1.5M
2022-04-05 81.80 82.10 81.03 81.84 0.5M
2022-04-04 81.44 82.03 81.21 81.39 0.6M
2022-04-01 81.13 81.21 80.65 81.16 0.3M
2022-03-31 81.40 81.80 81.25 81.50 0.5M
2022-03-30 81.36 82.05 81.15 81.50 0.5M
2022-03-29 81.59 81.91 80.99 81.50 2.1M
2022-03-28 80.78 81.67 80.77 81.00 0.4M
2022-03-25 80.64 81.03 80.23 80.50 1.3M
2022-03-24 79.99 80.60 79.79 80.00 0.2M
2022-03-23 80.16 80.24 79.72 80.00 0.2M
2022-03-22 80.60 80.60 79.41 80.50 0.6M
2022-03-21 80.80 81.06 80.24 81.00 0.7M
2022-03-18 80.71 80.92 80.20 80.50 3.8M
2022-03-17 79.70 80.61 79.46 80.00 0.7M
2022-03-16 80.14 80.17 79.26 80.00 3.1M
2022-03-15 78.80 79.41 78.26 78.75 15.2M
2022-03-14 77.75 79.43 77.40 78.75 3.3M
2022-03-11 77.29 78.52 77.29 77.75 4.0M
2022-03-10 76.37 77.79 76.22 76.75 0.5M
2022-03-09 75.00 75.54 74.70 74.75 11.9M
2022-03-08 74.38 74.81 72.84 74.25 1.6M
2022-03-07 76.24 77.52 75.20 77.25 2.9M
2022-03-04 79.11 79.24 76.71 77.75 0.9M
2022-03-03 80.80 81.11 79.28 80.00 1.4M
2022-03-02 80.41 81.17 79.17 81.00 10.9M
2022-03-01 80.49 81.40 79.96 81.00 9.1M
2022-02-28 79.93 80.92 79.59 80.00 4.0M
2022-02-25 78.48 80.91 78.43 80.00 2.8M
2022-02-24 78.09 79.04 77.81 78.25 0.9M
2022-02-23 79.42 80.56 79.39 80.00 1.3M
2022-02-22 78.11 79.30 77.93 78.75 2.6M
2022-02-21 79.84 80.63 78.75 78.75 6.6M
2022-02-18 80.48 80.85 79.71 80.00 5.0M
2022-02-17 80.66 80.75 79.63 79.81 0.9M
2022-02-16 79.81 80.98 79.81 80.73 0.4M
2022-02-15 79.38 80.33 78.69 80.27 0.8M
2022-02-14 79.05 80.53 78.61 79.33 1.1M
2022-02-11 80.15 80.15 79.52 79.71 0.3M
2022-02-10 80.76 81.57 80.21 80.80 0.5M
2022-02-09 80.87 81.25 80.30 80.82 1.2M
2022-02-08 80.69 81.10 80.06 80.26 0.3M
2022-02-07 80.01 80.58 79.89 80.37 0.2M
2022-02-04 79.80 80.53 79.19 79.84 0.2M
2022-02-03 78.70 80.15 78.45 79.20 0.9M
2022-02-02 79.00 80.41 77.63 78.53 1.1M
2022-02-01 80.47 81.44 79.69 81.10 0.4M
2022-01-31 79.62 80.55 79.28 80.37 1.8M
2022-01-28 79.36 79.47 78.41 79.37 0.1M
2022-01-27 77.47 79.71 77.38 78.50 0.4M
2022-01-26 77.96 78.55 77.90 78.16 0.2M
2022-01-25 76.50 77.29 75.94 77.07 0.5M
2022-01-24 79.27 79.50 76.83 76.83 0.3M
2022-01-21 80.86 80.86 79.71 79.77 0.4M
2022-01-20 81.17 81.49 80.66 81.39 0.4M
2022-01-19 81.61 81.98 80.76 81.39 1.4M
2022-01-18 82.20 82.29 81.23 82.27 1.4M
2022-01-17 82.50 82.87 81.85 82.45 0.8M
2022-01-14 82.14 82.73 81.95 82.28 0.4M
2022-01-13 81.90 82.57 81.53 82.20 0.6M
2022-01-12 82.80 82.95 81.84 82.21 0.2M
2022-01-11 82.89 83.71 82.32 82.92 0.3M
2022-01-10 81.68 82.59 81.60 82.36 0.3M
2022-01-07 81.10 81.81 80.68 81.67 0.1M
2022-01-06 80.55 81.60 80.55 81.20 0.8M
2022-01-05 80.17 81.28 80.10 81.00 1.9M
2022-01-04 80.77 80.92 80.15 80.47 0.1M