AstraZeneca ADR

AZN
🏛️ ドイツ →
65.00
最終更新: 2025-09-30
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
2022-12-29 63.80 63.80 63.80 63.80 0.0M
2022-12-28 63.60 63.60 63.60 63.60 0.0M
2022-12-27 64.40 64.40 63.80 63.80 0.0M
2022-12-23 63.80 63.80 63.80 63.80 0.0M
2022-12-22 64.00 64.20 63.80 64.00 0.0M
2022-12-21 63.40 64.00 63.40 64.00 0.0M
2022-12-19 63.60 63.80 63.40 63.40 0.0M
2022-12-16 64.20 64.20 64.00 64.20 0.0M
2022-12-15 65.40 65.60 65.40 65.60 0.0M
2022-12-14 66.00 66.00 66.00 66.00 0.0M
2022-12-13 66.40 66.40 65.60 65.60 0.0M
2022-12-12 65.80 65.80 64.60 65.80 0.0M
2022-12-09 65.20 66.40 65.20 66.20 0.0M
2022-12-08 65.60 65.60 65.20 65.60 0.0M
2022-12-07 65.40 65.40 65.20 65.20 0.0M
2022-12-06 65.00 65.00 64.80 64.80 0.0M
2022-12-05 65.20 65.20 65.20 65.20 0.0M
2022-12-02 64.60 64.60 64.60 64.60 0.0M
2022-12-01 65.00 65.20 64.80 65.20 0.0M
2022-11-30 64.20 65.00 64.20 65.00 0.0M
2022-11-29 64.00 64.00 64.00 64.00 0.0M
2022-11-28 64.00 64.20 63.20 64.20 0.0M
2022-11-25 64.00 64.00 63.40 63.60 0.0M
2022-11-24 63.20 63.20 63.20 63.20 0.0M
2022-11-23 63.60 64.20 63.40 64.20 0.0M
2022-11-22 63.80 63.80 63.40 63.80 0.0M
2022-11-21 63.20 64.00 63.00 64.00 0.0M
2022-11-18 62.20 62.80 62.20 62.80 0.0M
2022-11-17 61.60 62.20 61.60 61.60 0.0M
2022-11-16 61.80 62.00 61.20 62.00 0.0M
2022-11-15 62.00 62.40 62.00 62.40 0.0M
2022-11-14 61.80 62.20 61.60 62.20 0.0M
2022-11-11 63.80 63.80 60.00 60.00 0.0M
2022-11-10 63.00 64.80 63.00 63.60 0.0M
2022-11-08 61.00 61.20 61.00 61.20 0.0M
2022-11-07 61.20 61.20 61.20 61.20 0.0M
2022-11-04 61.00 61.00 61.00 61.00 0.0M
2022-11-03 60.80 61.40 60.80 61.40 0.0M
2022-11-02 60.60 61.00 60.60 60.80 0.0M
2022-11-01 60.40 60.40 60.40 60.40 0.0M
2022-10-31 59.40 59.80 58.40 59.80 0.0M
2022-10-28 57.60 59.00 57.60 59.00 0.0M
2022-10-27 57.60 57.60 57.60 57.60 0.0M
2022-10-26 57.60 57.80 57.60 57.80 0.0M
2022-10-25 56.40 56.40 56.40 56.40 0.0M
2022-10-24 56.00 56.00 56.00 56.00 0.0M
2022-10-21 55.00 55.00 55.00 55.00 0.0M
2022-10-20 55.80 55.80 55.20 55.20 0.0M
2022-10-19 57.60 57.60 57.20 57.20 0.0M
2022-10-18 57.20 57.60 56.80 56.80 0.0M
2022-10-17 56.60 57.20 56.60 57.20 0.0M
2022-10-14 57.00 57.20 56.80 57.20 0.0M
2022-10-13 57.00 57.00 56.20 56.80 0.0M
2022-10-12 56.80 57.40 56.80 57.40 0.0M
2022-10-11 56.20 56.20 55.80 56.00 0.0M
2022-10-10 57.20 57.20 57.20 57.20 0.0M
2022-10-07 55.80 55.80 55.80 55.80 0.0M
2022-10-06 57.00 57.00 56.40 56.40 0.0M
2022-10-05 57.00 57.20 56.80 57.20 0.0M
2022-10-04 56.60 56.80 56.60 56.80 0.0M
2022-10-03 56.00 56.40 55.60 56.40 0.0M
2022-09-30 55.80 56.80 55.80 56.60 0.0M
2022-09-29 55.80 56.40 55.80 56.40 0.0M
2022-09-28 55.60 55.60 55.00 55.00 0.0M
2022-09-27 55.00 55.60 53.00 55.60 0.0M
2022-09-26 56.40 56.40 55.00 55.00 0.0M
2022-09-23 57.20 57.20 55.80 55.80 0.0M
2022-09-22 56.80 56.80 56.80 56.80 0.0M
2022-09-21 57.80 57.80 57.60 57.60 0.0M
2022-09-20 58.00 58.00 57.40 57.60 0.0M
2022-09-19 58.00 58.00 57.60 57.60 0.0M
2022-09-16 58.00 59.40 58.00 58.60 0.0M
2022-09-15 58.80 59.40 58.20 58.20 0.0M
2022-09-14 58.80 58.80 58.80 58.80 0.0M
2022-09-13 60.80 61.00 60.20 60.20 0.0M
2022-09-12 60.60 61.00 60.00 61.00 0.0M
2022-09-09 60.20 60.60 60.20 60.60 0.0M
2022-09-08 60.00 60.20 59.60 60.20 0.0M
2022-09-07 60.20 60.20 59.00 59.80 0.0M
2022-09-06 61.00 61.00 61.00 61.00 0.0M
2022-09-05 61.60 63.20 61.60 62.40 0.0M
2022-09-02 61.80 61.80 61.20 61.20 0.0M
2022-09-01 62.20 62.20 61.80 61.80 0.0M
2022-08-31 63.40 63.40 63.00 63.00 0.0M
2022-08-30 66.00 66.00 63.20 63.20 0.0M
2022-08-29 66.40 66.40 66.40 66.40 0.0M
2022-08-26 67.60 67.60 67.60 67.60 0.0M
2022-08-25 67.00 68.40 67.00 68.00 0.0M
2022-08-24 66.20 68.00 66.20 68.00 0.0M
2022-08-23 67.60 67.60 66.40 66.80 0.0M
2022-08-22 67.20 68.00 67.20 68.00 0.0M
2022-08-19 65.80 67.00 65.80 67.00 0.0M
2022-08-18 65.20 65.20 65.20 65.20 0.0M
2022-08-17 66.00 66.00 66.00 66.00 0.0M
2022-08-16 65.60 65.60 65.60 65.60 0.0M
2022-08-15 65.60 65.80 65.00 65.40 0.0M
2022-08-12 65.20 65.20 65.20 65.20 0.0M
2022-08-11 64.20 64.20 64.00 64.00 0.0M
2022-08-10 65.00 65.00 64.60 64.60 0.0M
2022-08-09 64.00 64.60 64.00 64.60 0.0M
2022-08-08 64.40 64.40 64.40 64.40 0.0M
2022-08-05 64.60 65.00 64.60 64.80 0.0M
2022-08-04 64.00 64.80 64.00 64.20 0.0M
2022-08-03 64.40 64.40 64.40 64.40 0.0M
2022-08-02 63.60 64.80 63.60 64.60 0.0M
2022-08-01 64.80 65.40 64.40 64.40 0.0M
2022-07-29 63.40 65.60 63.40 64.80 0.0M
2022-07-28 65.20 65.80 65.20 65.80 0.0M
2022-07-27 66.00 66.00 65.80 65.80 0.0M
2022-07-26 65.60 66.20 65.60 66.20 0.0M
2022-07-22 64.00 64.20 63.80 63.80 0.0M
2022-07-21 63.80 64.20 62.80 64.00 0.0M
2022-07-20 66.00 66.00 65.60 65.60 0.0M
2022-07-19 65.80 66.60 65.80 66.60 0.0M
2022-07-18 66.80 66.80 65.60 65.60 0.0M
2022-07-15 64.80 66.20 64.80 66.20 0.0M
2022-07-14 66.00 66.00 64.40 64.40 0.0M
2022-07-13 66.00 66.00 66.00 66.00 0.0M
2022-07-12 67.00 67.00 66.80 66.80 0.0M
2022-07-11 65.80 67.00 65.40 67.00 0.0M
2022-07-08 65.40 66.40 65.40 65.80 0.0M
2022-07-07 65.00 66.40 65.00 65.60 0.0M
2022-07-06 65.00 65.00 64.60 64.60 0.0M
2022-07-05 63.40 63.80 63.40 63.80 0.0M
2022-07-04 63.20 63.80 62.60 63.20 0.0M
2022-07-01 63.00 63.00 61.40 61.40 0.0M
2022-06-30 64.20 64.20 63.00 63.00 0.0M
2022-06-29 62.60 63.20 62.60 63.00 0.0M
2022-06-28 62.80 63.20 62.80 63.00 0.0M
2022-06-27 63.60 63.60 63.00 63.00 0.0M
2022-06-24 62.40 63.20 62.20 63.20 0.0M
2022-06-23 60.00 60.00 59.80 59.80 0.0M
2022-06-22 59.60 60.40 59.60 60.40 0.0M
2022-06-21 58.60 59.20 58.60 59.20 0.0M
2022-06-20 58.40 58.40 58.40 58.40 0.0M
2022-06-17 57.80 58.60 57.80 58.60 0.0M
2022-06-16 58.00 58.00 57.80 57.80 0.0M
2022-06-15 56.20 57.00 56.20 57.00 0.0M
2022-06-14 56.80 56.80 54.60 54.60 0.0M
2022-06-13 58.80 58.80 57.00 57.60 0.0M
2022-06-09 60.20 60.20 60.00 60.00 0.0M
2022-06-08 61.20 61.20 59.80 59.80 0.0M
2022-06-07 60.00 61.20 60.00 61.20 0.0M
2022-06-06 61.60 63.40 59.40 59.40 0.0M
2022-06-03 62.00 62.40 61.00 61.00 0.0M
2022-06-02 62.20 62.20 62.20 62.20 0.0M
2022-06-01 62.20 62.20 62.20 62.20 0.0M
2022-05-31 62.00 62.00 62.00 62.00 0.0M
2022-05-30 62.40 62.40 61.20 61.20 0.0M
2022-05-26 62.60 62.60 62.60 62.60 0.0M
2022-05-25 62.00 62.60 62.00 62.60 0.0M
2022-05-24 62.00 62.40 61.60 62.00 0.0M
2022-05-23 62.60 62.60 62.00 62.00 0.0M
2022-05-20 62.20 62.80 62.20 62.80 0.0M
2022-05-19 60.40 60.80 60.00 60.80 0.0M
2022-05-18 61.00 61.00 61.00 61.00 0.0M
2022-05-17 62.60 63.00 62.20 62.20 0.0M
2022-05-16 61.20 61.20 60.80 60.80 0.0M
2022-05-13 59.20 60.40 59.20 60.40 0.0M
2022-05-12 58.00 59.00 58.00 59.00 0.0M
2022-05-11 60.60 60.60 60.60 60.60 0.0M
2022-05-10 59.40 59.40 58.60 59.40 0.0M
2022-05-09 61.00 61.00 59.40 59.40 0.0M
2022-05-06 60.40 60.40 60.40 60.40 0.0M
2022-05-05 62.40 62.40 61.80 61.80 0.0M
2022-05-04 63.00 63.00 62.40 62.40 0.0M
2022-05-03 63.00 63.60 63.00 63.60 0.0M
2022-05-02 63.00 63.20 63.00 63.20 0.0M
2022-04-29 64.00 64.00 64.00 64.00 0.0M
2022-04-28 63.00 63.40 62.40 63.40 0.0M
2022-04-27 61.60 61.60 61.60 61.60 0.0M
2022-04-26 61.80 62.00 61.60 61.60 0.0M
2022-04-25 61.00 61.60 59.80 61.60 0.0M
2022-04-22 61.80 61.80 61.80 61.80 0.0M
2022-04-21 63.00 63.40 62.80 62.80 0.0M
2022-04-20 62.80 63.60 62.80 63.60 0.0M
2022-04-19 64.00 64.00 63.40 63.40 0.0M
2022-04-13 63.40 63.40 63.40 63.40 0.0M
2022-04-12 64.00 64.00 62.60 62.60 0.0M
2022-04-11 65.60 65.60 64.80 65.00 0.0M
2022-04-08 65.40 65.40 64.60 65.40 0.0M
2022-04-07 63.80 65.00 63.40 65.00 0.0M
2022-04-06 62.60 63.00 62.20 63.00 0.0M
2022-04-05 61.00 62.00 60.40 62.00 0.0M
2022-04-04 60.80 60.80 60.40 60.40 0.0M
2022-04-01 60.20 60.20 60.00 60.00 0.0M
2022-03-31 60.00 60.80 59.80 60.40 0.0M
2022-03-30 59.40 59.40 59.20 59.40 0.0M
2022-03-29 59.40 59.80 59.40 59.80 0.0M
2022-03-28 59.20 60.00 59.20 59.80 0.0M
2022-03-25 60.20 60.20 59.20 59.20 0.0M
2022-03-24 58.80 58.80 58.60 58.80 0.0M
2022-03-23 57.80 58.40 57.80 58.40 0.0M
2022-03-22 57.80 57.80 57.40 57.40 0.0M
2022-03-21 57.60 57.80 56.80 57.80 0.0M
2022-03-18 56.60 56.60 56.00 56.40 0.0M
2022-03-17 56.40 56.60 56.20 56.40 0.0M
2022-03-16 56.00 56.40 55.80 56.20 0.0M
2022-03-15 55.00 55.60 55.00 55.60 0.0M
2022-03-14 55.40 55.80 55.40 55.80 0.0M
2022-03-11 55.60 56.00 55.20 55.40 0.0M
2022-03-09 52.60 53.80 52.60 53.80 0.0M
2022-03-08 51.60 53.20 50.80 53.20 0.0M
2022-03-07 52.60 52.80 51.00 52.40 0.0M
2022-03-04 53.60 53.60 52.40 52.80 0.0M
2022-03-03 56.00 56.00 53.80 53.80 0.0M
2022-03-02 55.20 56.20 55.20 56.00 0.0M
2022-03-01 54.40 56.00 54.40 55.80 0.0M
2022-02-28 54.20 54.20 53.00 54.20 0.0M
2022-02-25 53.00 53.60 53.00 53.60 0.0M
2022-02-24 52.40 52.40 50.00 52.00 0.0M
2022-02-23 53.60 53.80 53.60 53.80 0.0M
2022-02-22 52.20 54.60 52.20 54.40 0.0M
2022-02-21 52.20 55.20 52.00 52.00 0.0M
2022-02-18 54.00 54.00 53.40 53.40 0.0M
2022-02-17 53.40 54.00 53.20 53.80 0.0M
2022-02-16 53.20 53.80 53.20 53.80 0.0M
2022-02-15 51.40 53.00 51.40 53.00 0.0M
2022-02-14 51.00 51.00 50.00 51.00 0.0M
2022-02-11 51.40 51.40 51.00 51.00 0.0M
2022-02-10 51.20 52.40 50.80 51.00 0.0M
2022-02-09 49.90 49.90 49.80 49.90 0.0M
2022-02-08 49.50 49.50 49.30 49.30 0.0M
2022-02-07 49.20 49.60 48.90 49.50 0.0M
2022-02-04 50.20 50.20 48.70 48.70 0.0M
2022-02-03 51.60 51.60 51.00 51.00 0.0M
2022-02-02 51.80 51.80 51.60 51.60 0.0M
2022-02-01 51.60 51.60 50.60 50.60 0.0M
2022-01-31 51.80 51.80 51.60 51.80 0.0M
2022-01-28 53.20 53.20 52.60 52.60 0.0M
2022-01-27 51.20 53.80 50.40 53.80 0.0M
2022-01-26 51.20 51.20 51.20 51.20 0.0M
2022-01-25 50.00 50.40 49.70 50.40 0.0M
2022-01-24 52.00 52.00 49.30 49.40 0.0M
2022-01-21 52.80 53.00 52.20 52.20 0.0M
2022-01-20 52.80 53.20 52.80 52.80 0.0M
2022-01-19 52.40 52.40 52.20 52.40 0.0M
2022-01-18 52.60 52.60 52.60 52.60 0.0M
2022-01-17 51.60 52.20 51.40 51.80 0.0M
2022-01-14 50.60 51.20 50.00 51.20 0.0M
2022-01-13 50.60 50.80 50.60 50.80 0.0M
2022-01-12 51.00 51.00 50.60 50.80 0.0M
2022-01-11 51.20 51.20 50.40 51.00 0.0M
2022-01-10 50.80 50.80 50.00 50.00 0.0M
2022-01-07 49.90 49.90 49.90 49.90 0.0M
2022-01-06 50.00 50.40 50.00 50.40 0.0M
2022-01-05 50.60 50.60 50.60 50.60 0.0M
2022-01-04 50.80 50.80 50.80 50.80 0.0M
2022-01-03 50.80 51.60 50.20 51.60 0.0M