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
2023-12-29 84.51 84.51 84.04 84.36 0.2M
2023-12-28 84.19 84.54 83.91 84.22 0.3M
2023-12-27 84.17 84.81 84.02 84.08 0.7M
2023-12-22 84.02 84.49 83.81 84.15 1.6M
2023-12-21 84.22 84.67 83.80 84.67 0.4M
2023-12-20 84.84 84.90 84.21 84.69 2.3M
2023-12-19 85.08 85.24 84.22 85.05 2.7M
2023-12-18 84.82 85.73 84.57 84.84 3.0M
2023-12-15 85.77 85.80 84.31 84.36 4.1M
2023-12-14 86.74 87.24 84.76 85.32 3.4M
2023-12-13 86.00 87.08 86.00 86.14 2.0M
2023-12-12 85.20 85.86 85.09 85.42 0.6M
2023-12-11 85.19 85.86 84.72 85.08 1.1M
2023-12-08 84.15 84.67 83.65 84.22 1.2M
2023-12-07 85.27 85.38 83.90 84.06 0.9M
2023-12-06 85.31 86.24 84.63 85.30 2.0M
2023-12-05 86.23 86.40 84.80 85.02 0.7M
2023-12-04 85.50 86.23 85.50 86.04 5.7M
2023-12-01 85.77 86.24 85.12 85.83 1.3M
2023-11-30 84.94 85.07 77.28 84.69 1.0M
2023-11-29 85.40 85.86 84.43 85.50 0.5M
2023-11-28 86.21 86.31 85.19 86.17 0.4M
2023-11-27 86.58 86.70 85.96 86.56 0.7M
2023-11-24 86.41 86.74 86.32 86.38 0.1M
2023-11-23 85.91 86.17 85.65 85.76 0.6M
2023-11-22 85.25 86.54 85.25 85.38 0.6M
2023-11-21 84.49 85.25 84.19 84.43 0.9M
2023-11-20 83.71 84.47 83.67 83.81 1.8M
2023-11-17 83.68 84.39 83.52 83.71 1.2M
2023-11-16 83.70 84.03 83.26 83.89 1.6M
2023-11-15 84.48 84.52 83.11 83.11 0.5M
2023-11-14 85.00 85.23 84.43 85.06 0.6M
2023-11-13 84.24 84.60 84.00 84.22 0.2M
2023-11-10 84.78 85.06 83.47 83.53 0.3M
2023-11-09 85.19 85.19 84.08 85.08 0.5M
2023-11-08 84.18 85.41 84.10 85.32 0.3M
2023-11-07 84.22 84.55 83.64 84.04 0.4M
2023-11-06 83.46 84.22 83.22 83.39 0.1M
2023-11-03 84.68 84.77 83.06 83.52 0.2M
2023-11-02 85.08 85.16 83.95 84.90 0.6M
2023-11-01 85.68 85.83 85.18 85.22 0.6M
2023-10-31 84.63 85.19 84.31 84.59 0.4M
2023-10-30 84.03 84.85 84.03 84.19 0.9M
2023-10-27 85.21 85.76 83.70 84.72 1.1M
2023-10-26 86.00 86.13 85.10 86.12 0.2M
2023-10-25 84.65 86.01 84.64 86.00 0.2M
2023-10-24 84.70 85.25 83.05 84.55 0.9M
2023-10-23 84.76 84.88 83.88 84.39 0.9M
2023-10-20 84.49 85.51 84.46 84.67 0.4M
2023-10-19 86.43 87.10 84.25 86.45 1.9M
2023-10-18 86.48 87.39 85.91 86.45 3.0M
2023-10-17 87.17 87.85 86.96 87.06 1.4M
2023-10-16 87.94 87.94 86.94 87.78 0.4M
2023-10-13 88.90 88.90 87.52 88.72 0.2M
2023-10-12 89.54 89.77 88.61 89.17 0.5M
2023-10-11 89.58 90.15 89.19 89.48 1.1M
2023-10-10 88.48 89.10 88.33 88.55 1.2M
2023-10-09 88.46 88.88 87.81 88.43 1.0M
2023-10-06 88.15 88.90 87.99 88.16 0.4M
2023-10-05 88.04 88.11 86.26 86.51 0.6M
2023-10-04 87.52 89.08 87.26 87.89 0.7M
2023-10-03 93.49 93.54 91.36 92.04 1.0M
2023-10-02 94.10 94.30 92.48 92.52 0.8M
2023-09-29 93.40 94.77 93.18 93.52 1.9M
2023-09-28 92.74 93.63 92.73 92.90 0.7M
2023-09-27 93.30 93.30 92.26 93.03 0.9M
2023-09-26 92.98 93.69 92.76 93.14 0.8M
2023-09-25 92.49 92.58 91.75 92.22 1.3M
2023-09-22 92.31 93.80 91.71 92.12 0.6M
2023-09-21 92.95 93.98 92.57 92.80 3.9M
2023-09-20 92.76 93.36 92.00 92.75 0.3M
2023-09-19 91.83 92.31 90.86 91.31 0.8M
2023-09-18 91.89 92.61 91.50 92.02 0.5M
2023-09-15 92.03 92.96 91.71 92.09 2.3M
2023-09-14 90.09 91.26 89.95 91.22 0.9M
2023-09-13 89.65 90.13 89.12 89.53 1.3M
2023-09-12 88.78 90.24 88.78 89.06 0.5M
2023-09-11 88.25 88.58 87.73 88.23 0.7M
2023-09-08 88.52 88.52 87.60 88.27 0.3M
2023-09-07 87.22 88.56 86.94 88.51 0.7M
2023-09-06 87.26 87.26 86.14 87.05 0.8M
2023-09-05 88.70 89.07 87.74 88.55 0.5M
2023-09-04 89.33 89.75 88.62 89.60 0.3M
2023-09-01 89.20 89.49 88.90 89.17 0.4M
2023-08-31 89.87 89.87 89.12 89.79 1.1M
2023-08-30 90.67 90.67 89.92 90.11 0.2M
2023-08-29 90.61 90.92 90.11 90.64 0.3M
2023-08-25 89.69 90.07 89.40 89.72 0.2M
2023-08-24 90.83 91.03 89.64 90.64 0.2M
2023-08-23 90.40 91.11 89.99 90.54 0.3M
2023-08-22 90.32 90.99 90.17 90.38 1.7M
2023-08-21 89.81 90.56 89.54 89.78 0.4M
2023-08-18 89.67 89.99 88.87 89.81 0.4M
2023-08-17 89.71 89.97 89.19 89.81 0.2M
2023-08-16 90.19 90.71 89.94 90.42 0.6M
2023-08-15 90.89 90.92 89.98 90.66 0.1M
2023-08-14 90.69 90.95 90.55 90.73 0.1M
2023-08-11 90.48 90.88 90.17 90.51 0.7M
2023-08-10 90.84 90.94 90.15 90.94 0.4M
2023-08-09 90.44 90.83 90.10 90.49 2.0M
2023-08-08 89.95 90.68 89.55 89.79 0.3M
2023-08-07 89.06 89.98 88.75 89.05 0.3M
2023-08-04 89.71 89.71 88.54 89.26 0.2M
2023-08-03 89.85 90.04 88.62 88.62 0.9M
2023-08-02 90.12 90.85 89.38 90.27 0.5M
2023-07-31 90.78 91.64 90.78 90.99 0.3M
2023-07-28 90.79 91.33 90.12 90.80 0.2M
2023-07-27 89.53 90.76 89.53 89.83 0.3M
2023-07-26 90.79 91.02 89.42 89.58 0.5M
2023-07-25 90.77 90.78 89.79 90.62 0.2M
2023-07-24 91.13 91.44 90.47 91.21 0.9M
2023-07-21 91.19 91.50 90.62 91.36 0.3M
2023-07-20 88.95 91.32 88.95 90.69 0.6M
2023-07-19 88.49 89.79 88.36 88.72 1.2M
2023-07-18 86.98 89.33 86.80 88.20 0.8M
2023-07-17 86.16 86.16 84.47 84.64 0.6M
2023-07-14 84.40 85.21 84.40 84.69 0.2M
2023-07-13 84.99 85.51 84.60 85.00 0.2M
2023-07-12 85.17 85.65 84.65 85.31 0.3M
2023-07-11 85.70 85.70 85.31 85.36 0.5M
2023-07-10 84.76 86.09 84.76 86.09 0.3M
2023-07-07 87.69 87.80 83.73 84.85 0.2M
2023-07-06 88.83 88.83 87.49 88.75 0.3M
2023-07-05 88.91 89.18 88.57 88.89 0.3M
2023-07-04 88.74 89.51 88.40 88.78 0.5M
2023-07-03 90.10 90.44 88.48 88.48 0.6M
2023-06-30 89.15 90.10 89.11 89.29 0.3M
2023-06-29 88.66 89.05 88.47 88.80 0.4M
2023-06-28 88.90 88.98 88.11 88.86 0.5M
2023-06-27 88.95 89.07 88.55 88.72 0.3M
2023-06-26 90.44 90.62 88.63 88.84 0.7M
2023-06-23 90.22 90.95 90.06 90.27 0.6M
2023-06-22 89.99 90.10 89.23 89.86 0.8M
2023-06-21 90.37 91.12 90.29 90.52 0.6M
2023-06-20 90.70 91.44 90.67 91.08 0.4M
2023-06-19 90.90 91.15 90.68 90.95 2.6M
2023-06-16 90.71 91.92 90.51 90.75 5.8M
2023-06-15 89.87 90.88 89.56 89.63 0.9M
2023-06-14 89.92 90.58 89.45 89.95 1.4M
2023-06-13 90.64 90.79 89.44 90.78 0.2M
2023-06-12 91.15 91.49 90.73 91.41 1.1M
2023-06-09 90.51 90.73 90.19 90.56 0.3M
2023-06-08 89.95 90.61 89.65 90.02 1.0M
2023-06-07 90.39 90.89 89.46 90.14 0.8M
2023-06-06 90.11 91.13 90.10 90.23 1.7M
2023-06-05 90.15 91.23 90.04 90.04 1.1M
2023-06-02 87.88 89.73 87.01 88.95 1.9M
2023-06-01 87.90 88.62 87.70 87.70 0.7M
2023-05-31 87.24 88.12 87.19 87.33 8.3M
2023-05-30 88.71 88.80 86.95 87.22 2.8M
2023-05-26 88.61 89.45 88.33 88.78 1.1M
2023-05-25 90.35 90.46 88.30 88.72 1.4M
2023-05-24 90.75 91.37 90.21 91.08 0.6M
2023-05-23 90.58 91.82 90.29 91.67 0.5M
2023-05-22 90.60 91.54 90.60 90.73 0.7M
2023-05-19 89.97 90.85 89.07 89.94 0.9M
2023-05-18 92.16 92.16 92.16 92.16 0.0M
2023-05-17 92.25 92.33 90.85 92.16 0.5M
2023-05-16 92.22 92.85 92.10 92.15 1.3M
2023-05-15 92.54 92.96 92.35 92.64 3.0M
2023-05-12 92.45 92.96 92.19 92.63 0.1M
2023-05-11 92.39 92.78 92.02 92.36 2.6M
2023-05-10 93.14 93.16 91.58 91.74 0.9M
2023-05-09 93.50 93.57 92.89 93.42 0.5M
2023-05-05 92.77 93.28 91.96 92.69 0.5M
2023-05-04 92.21 92.87 92.06 92.16 0.3M
2023-05-03 92.50 93.01 92.15 92.80 0.6M
2023-05-02 91.55 92.45 91.24 91.30 0.8M
2023-04-28 91.42 92.01 90.82 91.50 0.9M
2023-04-27 91.90 92.58 91.07 91.86 0.8M
2023-04-26 92.41 92.96 91.63 92.28 1.1M
2023-04-25 89.99 93.86 89.64 92.59 2.1M
2023-04-24 89.49 89.91 89.32 89.58 0.9M
2023-04-21 88.17 89.31 88.17 88.51 0.5M
2023-04-20 87.82 88.18 87.71 87.71 1.3M
2023-04-19 87.49 88.59 87.49 87.58 0.9M
2023-04-18 88.09 88.58 87.42 87.95 0.4M
2023-04-17 87.58 88.45 87.28 87.68 0.3M
2023-04-14 86.90 87.58 86.90 87.09 0.3M
2023-04-13 86.64 87.18 86.55 86.58 0.2M
2023-04-12 87.03 87.21 86.48 87.06 0.8M
2023-04-11 87.20 87.54 86.47 87.30 0.2M
2023-04-06 86.20 87.51 86.20 86.33 0.8M
2023-04-05 84.70 86.22 84.68 86.03 3.0M
2023-04-04 84.58 84.93 84.37 84.64 0.8M
2023-04-03 84.10 84.73 83.65 83.92 1.1M
2023-03-31 83.58 84.28 83.48 83.48 0.3M
2023-03-30 83.10 83.47 82.79 83.22 1.8M
2023-03-29 81.11 83.49 81.11 83.34 2.9M
2023-03-28 82.49 83.52 82.06 83.42 3.2M
2023-03-27 79.49 82.45 79.49 82.13 2.3M
2023-03-24 75.99 76.61 75.65 75.77 1.9M
2023-03-23 75.56 75.91 75.38 75.44 1.1M
2023-03-22 76.94 77.00 76.21 76.96 4.3M
2023-03-21 77.40 77.63 76.95 77.33 7.3M
2023-03-20 76.25 77.23 76.20 76.47 6.9M
2023-03-17 77.34 77.34 76.63 77.08 11.2M
2023-03-16 76.50 77.06 75.97 76.28 7.3M
2023-03-15 75.08 75.76 74.82 75.09 7.0M
2023-03-14 74.99 75.00 74.37 74.93 2.3M
2023-03-13 74.75 75.01 73.79 74.56 4.6M
2023-03-10 75.24 75.59 74.23 75.26 16.4M
2023-03-09 75.90 76.12 75.42 75.65 2.9M
2023-03-08 79.19 79.19 78.54 79.13 3.0M
2023-03-07 79.32 79.54 79.03 79.34 3.7M
2023-03-06 79.26 79.53 79.08 79.17 3.8M
2023-03-03 79.93 79.93 79.14 79.79 5.4M
2023-03-02 78.75 79.81 78.58 78.70 2.1M
2023-03-01 79.20 79.58 78.60 78.99 3.9M
2023-02-28 80.04 80.33 79.28 79.97 0.3M
2023-02-27 80.54 81.00 80.43 80.77 3.6M
2023-02-24 81.19 81.69 80.57 81.23 0.5M
2023-02-23 81.12 81.13 80.13 81.02 1.1M
2023-02-22 80.78 81.53 80.37 80.80 4.0M
2023-02-21 80.01 80.72 79.90 80.06 5.3M
2023-02-20 80.37 80.58 79.86 80.49 0.6M
2023-02-17 79.32 80.55 79.25 79.56 0.9M
2023-02-16 80.65 80.70 79.36 79.46 2.6M
2023-02-15 80.70 80.94 80.53 80.80 0.5M
2023-02-14 80.53 81.00 80.44 80.45 0.3M
2023-02-13 79.90 80.42 79.90 80.10 1.8M
2023-02-10 79.56 80.24 78.98 79.77 0.4M
2023-02-09 80.50 81.16 80.04 80.61 0.4M
2023-02-08 79.85 80.85 79.83 79.87 0.5M
2023-02-07 79.48 79.95 79.28 79.63 4.5M
2023-02-06 79.43 79.74 78.77 79.38 0.7M
2023-02-03 78.68 80.06 78.60 79.97 0.6M
2023-02-02 80.36 80.57 78.12 78.76 1.0M
2023-02-01 82.59 82.60 80.01 80.92 2.4M
2023-01-31 83.25 83.27 82.46 83.20 1.8M
2023-01-30 82.75 83.45 82.51 82.66 3.4M
2023-01-27 82.62 82.92 82.06 82.52 0.5M
2023-01-26 84.29 84.34 82.68 82.97 1.6M
2023-01-25 84.99 85.33 84.81 85.18 1.0M
2023-01-24 84.93 85.18 82.63 84.88 1.3M
2023-01-23 84.69 85.28 84.30 84.65 0.6M
2023-01-20 84.76 84.97 84.47 84.82 1.4M
2023-01-19 84.86 85.48 84.42 84.92 3.6M
2023-01-18 85.44 85.44 84.30 85.29 0.4M
2023-01-17 86.10 86.16 85.28 86.01 6.0M
2023-01-16 84.34 86.16 84.34 86.09 0.7M
2023-01-13 83.97 84.79 83.52 84.24 2.8M
2023-01-12 84.31 84.80 83.62 84.53 0.7M
2023-01-11 83.77 84.56 83.26 83.58 1.9M
2023-01-10 84.19 85.31 82.86 83.11 1.0M
2023-01-09 85.69 85.95 85.09 85.78 0.3M
2023-01-06 84.65 85.92 84.65 85.04 1.3M
2023-01-05 84.94 85.40 84.55 85.10 0.6M
2023-01-04 85.86 86.42 85.64 85.96 7.9M
2023-01-03 84.79 86.09 84.16 85.98 0.5M