AstraZeneca ADR

AZN
🏛️ ドイツ →
63.00
最終更新: 2025-09-29
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
2024-12-30 64.00 64.00 63.00 64.00 0.0M
2024-12-27 63.50 64.00 63.00 63.50 0.0M
2024-12-23 63.00 63.50 63.00 63.50 0.0M
2024-12-20 62.00 62.00 60.50 61.00 0.0M
2024-12-19 62.50 63.00 62.50 63.00 0.0M
2024-12-18 63.50 63.50 62.50 62.50 0.0M
2024-12-17 62.50 63.00 62.50 63.00 0.0M
2024-12-16 63.00 64.00 63.00 63.50 0.0M
2024-12-13 64.00 64.00 63.00 63.00 0.0M
2024-12-12 63.50 64.00 63.50 64.00 0.0M
2024-12-11 64.00 64.00 64.00 64.00 0.0M
2024-12-10 64.50 64.50 64.50 64.50 0.0M
2024-12-09 65.50 65.50 64.50 65.00 0.0M
2024-12-06 64.00 64.50 64.00 64.50 0.0M
2024-12-05 63.50 64.00 63.50 64.00 0.0M
2024-12-04 63.50 63.50 63.50 63.50 0.0M
2024-12-03 64.00 64.00 64.00 64.00 0.0M
2024-12-02 65.50 65.50 64.00 64.00 0.0M
2024-11-29 64.00 64.00 64.00 64.00 0.0M
2024-11-28 64.00 64.50 63.50 64.00 0.0M
2024-11-27 62.50 64.00 62.50 64.00 0.0M
2024-11-26 63.50 63.50 63.50 63.50 0.0M
2024-11-25 63.00 64.50 63.00 63.50 0.0M
2024-11-22 61.50 63.50 61.50 63.00 0.0M
2024-11-21 60.00 61.00 60.00 60.50 0.0M
2024-11-20 60.50 61.00 60.00 60.00 0.0M
2024-11-19 59.50 60.50 59.50 60.50 0.0M
2024-11-18 59.50 60.00 59.50 60.00 0.0M
2024-11-15 62.00 62.00 60.50 60.50 0.0M
2024-11-14 62.50 62.50 62.50 62.50 0.0M
2024-11-13 62.50 63.50 61.00 61.50 0.0M
2024-11-12 61.50 62.00 59.50 62.00 0.0M
2024-11-11 60.50 61.00 60.50 61.00 0.0M
2024-11-08 60.00 60.50 60.00 60.50 0.0M
2024-11-07 59.50 59.50 58.50 59.50 0.0M
2024-11-06 62.00 62.00 59.50 59.50 0.0M
2024-11-05 65.00 65.00 59.50 61.00 0.0M
2024-11-04 66.00 66.50 65.50 66.50 0.0M
2024-11-01 64.50 66.50 64.50 66.50 0.0M
2024-10-31 66.00 66.00 65.50 65.50 0.0M
2024-10-30 69.50 69.50 66.00 67.50 0.0M
2024-10-28 69.50 69.50 69.50 69.50 0.0M
2024-10-25 70.00 70.00 69.50 70.00 0.0M
2024-10-23 72.00 72.00 71.50 72.00 0.0M
2024-10-22 71.00 71.50 70.50 71.50 0.0M
2024-10-21 71.50 71.50 71.50 71.50 0.0M
2024-10-18 72.00 72.00 71.50 71.50 0.0M
2024-10-17 72.50 72.50 71.00 72.50 0.0M
2024-10-16 71.50 71.50 71.50 71.50 0.0M
2024-10-15 72.00 72.50 71.50 71.50 0.0M
2024-10-14 70.50 70.50 70.50 70.50 0.0M
2024-10-10 71.00 72.00 71.00 71.00 0.0M
2024-10-09 70.00 70.50 69.50 70.50 0.0M
2024-10-08 70.00 70.00 69.50 69.50 0.0M
2024-10-07 70.50 70.50 70.00 70.50 0.0M
2024-10-04 71.00 71.00 70.00 70.50 0.0M
2024-10-03 72.00 72.00 71.00 71.00 0.0M
2024-10-02 71.00 72.00 71.00 72.00 0.0M
2024-10-01 70.50 71.00 70.50 71.00 0.0M
2024-09-30 70.00 70.00 69.50 69.50 0.0M
2024-09-27 70.00 70.00 70.00 70.00 0.0M
2024-09-26 69.50 70.00 69.50 70.00 0.0M
2024-09-25 68.50 69.00 68.50 69.00 0.0M
2024-09-24 69.50 69.50 68.50 68.50 0.0M
2024-09-23 70.00 71.00 69.00 69.50 0.0M
2024-09-20 71.00 71.00 70.50 70.50 0.0M
2024-09-19 71.00 71.00 71.00 71.00 0.0M
2024-09-18 70.50 71.00 70.50 71.00 0.0M
2024-09-17 72.00 72.00 70.50 70.50 0.0M
2024-09-16 70.50 71.50 70.50 71.50 0.0M
2024-09-13 70.00 70.50 69.50 70.50 0.0M
2024-09-12 73.00 73.00 71.50 71.50 0.0M
2024-09-11 73.00 73.00 72.00 72.50 0.0M
2024-09-10 72.50 74.00 71.00 74.00 0.0M
2024-09-09 75.00 76.00 73.50 73.50 0.0M
2024-09-06 74.50 75.50 74.50 75.00 0.0M
2024-09-05 77.50 77.50 75.00 75.00 0.0M
2024-09-04 77.50 78.00 77.50 78.00 0.0M
2024-09-03 79.00 79.00 79.00 79.00 0.0M
2024-09-02 79.50 79.50 78.50 78.50 0.0M
2024-08-30 79.50 79.50 78.50 78.50 0.0M
2024-08-29 78.50 79.00 78.50 79.00 0.0M
2024-08-28 78.50 78.50 78.50 78.50 0.0M
2024-08-27 78.00 78.50 78.00 78.50 0.0M
2024-08-26 77.00 78.00 77.00 78.00 0.0M
2024-08-23 77.50 77.50 77.50 77.50 0.0M
2024-08-22 77.00 77.50 77.00 77.50 0.0M
2024-08-21 76.50 76.50 76.50 76.50 0.0M
2024-08-20 76.50 77.00 76.50 77.00 0.0M
2024-08-19 76.50 76.50 76.50 76.50 0.0M
2024-08-16 77.50 77.50 76.50 76.50 0.0M
2024-08-15 76.00 78.00 76.00 78.00 0.0M
2024-08-14 76.00 76.00 74.50 75.00 0.0M
2024-08-13 76.00 76.00 75.50 75.50 0.0M
2024-08-12 74.00 76.00 74.00 76.00 0.0M
2024-08-08 73.50 73.50 73.00 73.00 0.0M
2024-08-07 74.00 74.00 73.50 74.00 0.0M
2024-08-06 72.50 72.50 71.50 72.50 0.0M
2024-08-05 75.00 75.00 71.50 72.50 0.0M
2024-08-02 75.00 75.00 74.00 75.00 0.0M
2024-08-01 74.50 74.50 74.50 74.50 0.0M
2024-07-31 72.00 72.50 72.00 72.50 0.0M
2024-07-29 73.50 73.50 72.50 72.50 0.0M
2024-07-26 72.50 73.00 72.00 73.00 0.0M
2024-07-25 74.00 74.00 69.00 70.50 0.0M
2024-07-24 73.00 73.00 72.00 72.00 0.0M
2024-07-23 73.00 73.00 73.00 73.00 0.0M
2024-07-22 73.00 73.00 73.00 73.00 0.0M
2024-07-18 73.00 73.00 73.00 73.00 0.0M
2024-07-17 72.00 72.50 72.00 72.50 0.0M
2024-07-16 72.00 72.00 72.00 72.00 0.0M
2024-07-15 72.00 72.50 72.00 72.50 0.0M
2024-07-12 72.00 72.00 72.00 72.00 0.0M
2024-07-11 71.50 72.00 71.50 72.00 0.0M
2024-07-10 71.50 71.50 71.00 71.00 0.0M
2024-07-09 71.00 72.00 70.50 70.50 0.0M
2024-07-08 71.50 72.00 71.00 71.50 0.0M
2024-07-05 71.50 71.50 71.00 71.00 0.0M
2024-07-04 71.50 72.00 71.50 72.00 0.0M
2024-07-03 71.00 71.00 71.00 71.00 0.0M
2024-07-02 72.50 72.50 71.50 71.50 0.0M
2024-07-01 72.50 73.00 72.50 72.50 0.0M
2024-06-27 74.00 74.00 73.50 74.00 0.0M
2024-06-26 75.50 75.50 74.50 74.50 0.0M
2024-06-25 74.00 74.50 74.00 74.50 0.0M
2024-06-24 74.00 74.00 73.50 73.50 0.0M
2024-06-21 73.50 74.00 73.00 74.00 0.0M
2024-06-20 73.00 73.50 73.00 73.00 0.0M
2024-06-19 73.00 73.50 73.00 73.00 0.0M
2024-06-18 73.00 73.50 73.00 73.50 0.0M
2024-06-17 74.50 75.00 74.00 74.00 0.0M
2024-06-14 74.00 74.00 74.00 74.00 0.0M
2024-06-13 74.00 74.00 73.50 73.50 0.0M
2024-06-12 75.00 75.00 75.00 75.00 0.0M
2024-06-10 75.00 75.00 75.00 75.00 0.0M
2024-06-07 74.00 74.50 74.00 74.50 0.0M
2024-06-06 73.00 74.00 73.00 74.00 0.0M
2024-06-05 74.00 74.00 74.00 74.00 0.0M
2024-06-04 72.50 73.50 72.50 73.50 0.0M
2024-06-03 71.50 73.00 71.50 73.00 0.0M
2024-05-31 71.00 71.00 71.00 71.00 0.0M
2024-05-30 70.50 71.00 70.50 71.00 0.0M
2024-05-29 70.50 70.50 70.00 70.00 0.0M
2024-05-28 72.00 72.00 71.00 71.00 0.0M
2024-05-27 72.50 72.50 72.50 72.50 0.0M
2024-05-24 72.50 72.50 72.00 72.50 0.0M
2024-05-23 73.00 73.50 73.00 73.00 0.0M
2024-05-22 73.00 73.00 72.50 73.00 0.0M
2024-05-21 71.00 73.00 71.00 73.00 0.0M
2024-05-20 71.00 71.00 71.00 71.00 0.0M
2024-05-17 71.00 71.00 71.00 71.00 0.0M
2024-05-16 70.50 70.50 70.50 70.50 0.0M
2024-05-15 71.00 71.50 71.00 71.00 0.0M
2024-05-14 71.50 72.00 71.50 72.00 0.0M
2024-05-13 72.00 72.00 71.50 71.50 0.0M
2024-05-10 72.00 72.00 72.00 72.00 0.0M
2024-05-09 71.50 72.00 71.00 72.00 0.0M
2024-05-08 70.50 72.00 70.50 71.00 0.0M
2024-05-07 70.50 71.00 70.00 71.00 0.0M
2024-05-06 70.50 70.50 70.00 70.50 0.0M
2024-05-03 70.50 70.50 70.50 70.50 0.0M
2024-05-02 71.50 72.50 71.00 71.00 0.0M
2024-04-30 71.50 71.50 70.50 71.50 0.0M
2024-04-29 70.50 71.00 70.00 71.00 0.0M
2024-04-26 69.50 70.50 69.50 70.50 0.0M
2024-04-25 68.50 70.50 68.50 70.00 0.0M
2024-04-24 66.50 66.50 66.50 66.50 0.0M
2024-04-23 66.00 66.00 65.50 65.50 0.0M
2024-04-22 64.50 65.50 64.50 65.50 0.0M
2024-04-19 64.50 64.50 64.50 64.50 0.0M
2024-04-18 64.00 65.00 64.00 64.50 0.0M
2024-04-17 64.50 64.50 64.50 64.50 0.0M
2024-04-16 64.50 64.50 64.50 64.50 0.0M
2024-04-15 64.50 65.00 64.50 65.00 0.0M
2024-04-12 65.00 65.00 65.00 65.00 0.0M
2024-04-11 63.50 65.50 63.50 65.00 0.0M
2024-04-10 63.00 63.00 63.00 63.00 0.0M
2024-04-09 62.00 62.50 62.00 62.50 0.0M
2024-04-08 61.50 62.50 61.50 62.50 0.0M
2024-04-05 62.00 62.00 62.00 62.00 0.0M
2024-04-04 62.50 62.50 62.50 62.50 0.0M
2024-04-03 62.00 62.00 61.00 62.00 0.0M
2024-04-02 63.00 64.00 62.00 62.00 0.0M
2024-03-28 63.00 63.00 63.00 63.00 0.0M
2024-03-27 61.50 63.00 61.50 63.00 0.0M
2024-03-26 61.00 61.50 61.00 61.50 0.0M
2024-03-25 61.50 61.50 61.00 61.50 0.0M
2024-03-22 61.00 61.50 61.00 61.50 0.0M
2024-03-21 61.00 61.50 61.00 61.00 0.0M
2024-03-18 61.00 61.00 60.50 60.50 0.0M
2024-03-15 62.00 62.00 61.50 61.50 0.0M
2024-03-14 61.50 61.50 61.50 61.50 0.0M
2024-03-13 61.50 61.50 61.50 61.50 0.0M
2024-03-12 61.50 62.00 61.50 62.00 0.0M
2024-03-11 61.00 62.00 61.00 62.00 0.0M
2024-03-08 60.50 60.50 60.50 60.50 0.0M
2024-03-07 59.50 60.50 59.50 60.50 0.0M
2024-03-06 60.00 60.00 59.50 59.50 0.0M
2024-03-05 60.00 60.00 59.00 59.00 0.0M
2024-03-04 59.00 59.50 59.00 59.50 0.0M
2024-03-01 59.50 60.00 59.00 59.50 0.0M
2024-02-29 60.50 60.50 59.00 59.00 0.0M
2024-02-28 61.00 61.00 61.00 61.00 0.0M
2024-02-27 61.00 61.50 60.50 61.50 0.0M
2024-02-26 61.00 61.00 60.50 60.50 0.0M
2024-02-23 59.50 61.00 59.50 61.00 0.0M
2024-02-22 58.50 58.50 58.50 58.50 0.0M
2024-02-21 60.50 60.50 59.00 60.00 0.0M
2024-02-20 61.50 62.00 60.00 60.00 0.0M
2024-02-19 60.00 62.00 60.00 62.00 0.0M
2024-02-16 58.50 59.50 58.50 59.50 0.0M
2024-02-15 58.00 58.00 57.50 57.50 0.0M
2024-02-14 57.00 57.50 57.00 57.50 0.0M
2024-02-13 57.00 57.00 57.00 57.00 0.0M
2024-02-12 57.50 57.50 56.50 56.50 0.0M
2024-02-09 58.50 59.00 57.50 57.50 0.0M
2024-02-08 62.50 62.50 57.50 59.00 0.0M
2024-02-07 62.50 62.50 61.50 62.00 0.0M
2024-02-06 60.50 62.50 60.50 62.00 0.0M
2024-02-05 61.00 61.00 60.00 60.50 0.0M
2024-02-02 61.00 61.50 61.00 61.00 0.0M
2024-02-01 62.00 62.00 61.00 61.00 0.0M
2024-01-31 62.00 62.00 62.00 62.00 0.0M
2024-01-30 62.50 62.50 62.00 62.00 0.0M
2024-01-29 61.50 62.50 61.50 62.50 0.0M
2024-01-25 60.50 61.00 60.50 61.00 0.0M
2024-01-24 61.50 61.50 61.00 61.00 0.0M
2024-01-23 61.50 61.50 61.00 61.00 0.0M
2024-01-22 61.50 63.50 61.00 63.50 0.0M
2024-01-19 61.50 61.50 61.50 61.50 0.0M
2024-01-18 61.00 61.00 61.00 61.00 0.0M
2024-01-17 61.50 61.50 60.50 60.50 0.0M
2024-01-16 63.00 63.00 61.00 61.50 0.0M
2024-01-15 63.50 63.50 63.50 63.50 0.0M
2024-01-11 63.50 63.50 63.50 63.50 0.0M
2024-01-10 63.50 63.50 63.00 63.00 0.0M
2024-01-09 63.50 63.50 63.00 63.00 0.0M
2024-01-08 62.50 63.00 62.50 63.00 0.0M
2024-01-05 63.50 63.50 63.00 63.00 0.0M
2024-01-04 62.50 63.00 62.50 63.00 0.0M
2024-01-03 63.00 63.50 62.50 62.50 0.0M
2024-01-02 61.00 62.50 61.00 62.00 0.0M