Sandoz

SDZ
🏛️ イギリス →
46.94
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
2025-09-26 46.28 47.19 46.23 46.94 0.0M
2025-09-25 46.96 46.96 46.10 46.34 0.1M
2025-09-24 47.63 47.73 47.09 47.16 0.1M
2025-09-23 48.04 48.14 47.62 47.74 0.1M
2025-09-22 47.70 48.66 47.70 48.29 0.0M
2025-09-19 47.62 47.73 47.25 47.50 0.3M
2025-09-18 48.24 48.62 47.17 47.34 0.1M
2025-09-17 46.93 48.03 46.78 46.94 0.2M
2025-09-16 46.87 47.20 46.62 46.93 0.4M
2025-09-15 47.62 47.80 46.67 46.74 0.1M
2025-09-12 48.23 48.40 47.55 47.85 0.0M
2025-09-11 48.48 48.77 48.25 48.25 0.2M
2025-09-10 48.46 48.67 48.09 48.20 0.1M
2025-09-09 48.52 48.52 47.85 48.08 0.2M
2025-09-08 48.97 48.97 47.42 48.02 0.1M
2025-09-05 49.14 49.29 48.85 49.03 0.1M
2025-09-04 49.43 50.02 49.13 49.13 0.0M
2025-09-03 49.25 49.82 49.03 49.57 0.1M
2025-09-02 50.08 50.08 48.82 49.18 0.1M
2025-09-01 50.26 50.58 50.00 50.19 0.1M
2025-08-29 50.30 50.68 50.00 50.30 0.4M
2025-08-28 50.30 50.70 50.02 50.30 0.0M
2025-08-27 50.43 50.86 49.80 50.43 0.1M
2025-08-26 50.16 50.52 49.84 50.16 0.1M
2025-08-25 50.39 50.66 50.00 50.39 0.0M
2025-08-22 49.96 50.38 48.99 49.96 0.0M
2025-08-21 48.85 49.26 48.47 48.85 0.0M
2025-08-20 48.66 48.92 48.38 48.66 0.0M
2025-08-19 48.68 49.02 48.18 48.68 0.1M
2025-08-18 47.97 48.32 47.82 47.97 0.0M
2025-08-15 47.83 48.17 47.54 47.83 0.0M
2025-08-14 47.58 48.25 47.13 47.58 0.1M
2025-08-13 47.56 48.17 47.20 47.56 0.1M
2025-08-12 47.31 47.88 47.02 47.31 0.7M
2025-08-11 47.08 47.55 46.68 47.08 0.0M
2025-08-08 48.27 49.31 47.29 48.27 0.1M
2025-08-07 49.37 50.53 46.26 49.37 0.3M
2025-08-06 45.22 45.93 45.04 45.22 0.1M
2025-08-05 46.02 46.44 45.73 46.02 0.4M
2025-08-04 46.13 46.76 45.02 46.13 0.1M
2025-07-31 46.94 47.76 46.69 46.94 0.1M
2025-07-30 48.22 48.43 47.42 48.22 0.1M
2025-07-29 47.69 48.03 47.46 47.69 0.1M
2025-07-28 47.82 48.22 47.24 47.82 0.1M
2025-07-25 47.69 48.03 47.01 47.69 0.1M
2025-07-24 47.79 48.08 47.22 47.79 0.1M
2025-07-23 47.18 47.37 46.60 47.18 0.0M
2025-07-22 45.89 46.37 45.54 45.89 0.0M
2025-07-21 45.95 45.95 45.41 45.95 0.0M
2025-07-18 45.47 45.76 44.95 45.47 0.0M
2025-07-17 44.89 45.31 44.75 44.89 0.1M
2025-07-16 44.99 45.72 44.09 44.99 0.1M
2025-07-15 45.47 45.61 45.00 45.47 0.1M
2025-07-14 44.79 45.19 44.35 44.79 0.0M
2025-07-11 44.55 45.05 44.45 44.55 0.1M
2025-07-10 44.73 44.91 44.49 44.73 0.1M
2025-07-09 44.30 44.53 43.77 44.30 0.0M
2025-07-08 44.04 44.06 43.66 44.04 0.0M
2025-07-07 43.97 44.14 43.62 43.97 0.0M
2025-07-04 44.06 44.10 42.57 44.06 0.0M
2025-07-03 42.61 42.94 42.51 42.61 0.1M
2025-07-02 42.71 43.20 42.46 42.71 0.1M
2025-07-01 43.16 43.84 42.91 43.16 0.1M
2025-06-30 43.22 43.44 42.94 43.22 0.1M
2025-06-27 43.24 43.41 42.80 43.24 0.1M
2025-06-26 42.66 43.17 42.61 42.66 0.0M
2025-06-25 42.77 43.02 42.30 42.77 0.1M
2025-06-24 42.17 43.65 42.03 42.17 0.1M
2025-06-23 42.97 43.67 42.77 42.97 0.0M
2025-06-20 43.96 44.40 43.38 43.96 0.2M
2025-06-19 43.63 43.91 43.00 43.63 0.1M
2025-06-18 43.59 44.23 42.40 43.59 0.1M
2025-06-17 42.32 42.61 42.14 42.32 0.2M
2025-06-16 42.63 42.83 42.38 42.63 0.1M
2025-06-13 42.86 43.22 42.62 42.86 0.0M
2025-06-12 43.03 43.38 42.59 43.03 0.0M
2025-06-11 43.03 43.62 42.46 43.03 0.1M
2025-06-10 43.60 44.37 43.29 43.60 0.1M
2025-06-06 43.83 44.17 43.06 43.83 0.4M
2025-06-05 43.74 43.79 42.70 43.74 0.2M
2025-06-04 42.44 42.62 42.09 42.44 0.0M
2025-06-03 42.01 42.20 41.68 42.01 0.6M
2025-06-02 41.65 42.00 41.42 41.65 0.0M
2025-05-30 40.73 41.73 40.11 40.73 0.1M
2025-05-28 40.62 40.90 40.24 40.62 0.7M
2025-05-27 40.74 40.97 40.64 40.74 0.1M
2025-05-26 41.00 41.01 40.51 41.00 0.0M
2025-05-23 40.47 40.98 39.90 40.47 0.0M
2025-05-22 40.00 40.27 39.79 40.00 0.0M
2025-05-21 40.04 40.34 39.78 40.04 0.1M
2025-05-20 39.75 40.33 38.91 39.75 0.2M
2025-05-19 39.18 39.41 38.78 39.18 0.1M
2025-05-16 39.01 39.17 38.49 39.01 0.0M
2025-05-15 38.13 38.41 37.66 38.13 0.1M
2025-05-14 37.97 38.29 37.56 37.97 1.1M
2025-05-13 38.12 38.64 37.78 38.12 0.6M
2025-05-12 37.82 37.91 36.54 37.82 0.4M
2025-05-09 38.14 38.25 37.27 38.14 0.1M
2025-05-08 37.68 37.79 36.20 37.68 0.4M
2025-05-07 36.91 37.07 36.28 36.91 0.0M
2025-05-06 36.89 37.62 36.86 36.89 0.6M
2025-05-05 36.80 37.37 36.80 36.80 0.0M
2025-05-02 36.12 36.75 35.94 36.12 0.1M
2025-04-30 35.78 37.29 35.02 35.78 1.4M
2025-04-29 36.92 37.00 36.09 36.92 0.3M
2025-04-28 36.19 36.29 34.99 36.19 0.1M
2025-04-25 34.82 34.99 34.03 34.82 0.1M
2025-04-24 33.75 33.92 33.08 33.75 0.3M
2025-04-23 32.74 33.58 32.74 32.74 0.1M
2025-04-22 31.89 32.36 31.81 31.89 0.4M
2025-04-17 32.29 32.50 31.95 32.29 0.0M
2025-04-16 32.77 33.14 32.60 32.77 2.7M
2025-04-15 32.96 33.45 32.76 32.96 0.2M
2025-04-14 32.86 33.03 31.80 32.86 0.1M
2025-04-11 31.05 31.73 30.68 31.05 0.1M
2025-04-10 33.02 38.14 31.30 33.02 0.1M
2025-04-09 31.12 31.91 30.13 31.12 0.3M
2025-04-08 32.35 33.78 31.83 32.35 0.2M
2025-04-07 30.61 32.77 26.99 30.61 0.1M
2025-04-04 33.73 34.88 32.52 33.73 0.2M
2025-04-03 35.80 36.41 35.54 35.80 1.4M
2025-04-02 35.91 36.21 35.59 35.91 0.4M
2025-04-01 37.14 37.58 35.97 37.14 0.1M
2025-03-31 37.14 37.55 36.72 37.14 0.0M
2025-03-28 37.95 38.11 37.26 37.95 0.0M
2025-03-27 37.34 37.36 36.70 37.34 0.1M
2025-03-26 37.07 38.40 36.75 37.07 0.2M
2025-03-25 38.47 38.66 38.24 38.47 0.1M
2025-03-24 38.27 38.56 37.82 38.27 0.1M
2025-03-21 38.03 38.20 37.64 38.03 0.3M
2025-03-20 37.08 37.79 36.97 37.08 0.1M
2025-03-19 37.50 37.75 37.26 37.50 0.7M
2025-03-18 37.73 38.37 37.67 37.73 0.0M
2025-03-17 37.56 37.66 37.00 37.56 0.1M
2025-03-14 36.86 37.06 36.59 36.86 0.1M
2025-03-13 36.66 37.34 36.48 36.66 0.0M
2025-03-12 37.22 37.46 36.89 37.22 0.1M
2025-03-11 36.66 36.80 35.87 36.66 0.3M
2025-03-10 37.24 38.70 35.88 37.24 0.1M
2025-03-07 37.87 38.83 37.76 37.87 0.1M
2025-03-06 38.50 39.77 38.50 38.50 0.3M
2025-03-05 39.72 42.32 38.94 39.72 0.2M
2025-03-04 39.67 39.86 39.37 39.67 0.1M
2025-03-03 39.51 39.92 39.38 39.51 0.0M
2025-02-28 39.48 40.19 39.36 39.48 0.9M
2025-02-27 39.96 40.67 39.70 39.96 0.0M
2025-02-26 40.35 40.56 39.92 40.35 0.0M
2025-02-25 41.02 41.51 40.25 41.02 0.7M
2025-02-24 41.79 42.32 41.35 41.79 0.1M
2025-02-21 41.80 41.95 41.49 41.80 0.0M
2025-02-20 41.97 42.25 41.80 41.97 0.0M
2025-02-19 42.33 42.68 41.87 42.33 0.0M
2025-02-18 42.25 42.98 41.93 42.25 0.3M
2025-02-17 43.31 44.80 42.94 43.31 0.0M
2025-02-14 44.73 45.10 44.52 44.73 0.0M
2025-02-13 44.48 45.09 44.32 44.48 0.2M
2025-02-12 44.80 44.92 44.04 44.80 0.0M
2025-02-11 44.69 44.88 44.41 44.69 0.1M
2025-02-10 44.44 44.73 43.95 44.44 0.0M
2025-02-07 43.75 44.22 43.60 43.75 0.0M
2025-02-06 43.97 44.08 43.67 43.97 0.4M
2025-02-05 43.19 43.63 42.41 43.19 0.0M
2025-02-04 42.47 42.74 42.19 42.47 0.0M
2025-02-03 42.40 42.42 41.46 42.40 0.1M
2025-01-31 43.68 43.72 43.50 43.68 0.1M
2025-01-30 42.90 43.46 42.77 42.90 0.0M
2025-01-29 42.62 42.79 42.45 42.62 0.0M
2025-01-28 42.66 43.08 42.45 42.66 0.0M
2025-01-27 42.51 43.14 42.27 42.51 0.0M
2025-01-24 42.86 43.46 42.56 42.86 0.0M
2025-01-23 42.25 42.63 41.98 42.25 0.0M
2025-01-22 41.67 42.03 41.59 41.67 0.0M
2025-01-21 41.64 41.64 41.10 41.64 0.0M
2025-01-20 41.09 41.30 40.85 41.09 0.0M
2025-01-17 41.01 41.33 40.75 41.01 0.0M
2025-01-16 40.71 41.08 40.19 40.71 0.0M
2025-01-15 40.07 40.11 38.37 40.07 0.0M
2025-01-14 38.49 39.02 38.15 38.49 0.0M
2025-01-13 38.65 39.31 38.05 38.65 0.0M
2025-01-10 39.21 39.41 38.98 39.21 0.0M
2025-01-09 39.35 39.42 38.49 39.35 0.1M
2025-01-08 38.01 38.26 37.77 38.01 0.1M
2025-01-07 37.48 37.78 37.12 37.48 0.1M
2025-01-06 37.35 37.53 36.95 37.35 0.0M
2025-01-03 37.45 37.78 37.16 37.45 0.0M