Abbott Labs

ABT
🏛️ メキシコ →
2,462.48
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
2022-12-29 2,093.00 2,093.00 2,093.00 2,093.00 0.0M
2022-12-27 2,132.00 2,132.00 2,132.00 2,132.00 0.0M
2022-12-14 2,212.00 2,212.00 2,212.00 2,212.00 0.0M
2022-12-13 2,180.00 2,185.00 2,180.00 2,185.00 0.0M
2022-12-08 2,059.22 2,059.22 2,059.22 2,059.22 0.0M
2022-12-01 2,065.00 2,065.00 2,065.00 2,065.00 0.0M
2022-11-30 2,025.00 2,025.00 2,025.00 2,025.00 0.0M
2022-11-29 2,014.25 2,014.25 2,014.25 2,014.25 0.0M
2022-11-28 2,028.28 2,028.28 2,028.28 2,028.28 0.0M
2022-11-22 2,029.00 2,030.00 2,029.00 2,030.00 0.0M
2022-11-17 1,996.00 1,996.00 1,996.00 1,996.00 0.0M
2022-11-16 2,005.00 2,005.00 1,998.00 1,998.00 0.0M
2022-11-15 2,015.00 2,015.00 2,015.00 2,015.00 0.0M
2022-11-14 2,002.00 2,002.00 2,002.00 2,002.00 0.0M
2022-11-11 2,030.00 2,063.85 2,030.00 2,033.18 0.0M
2022-11-10 1,985.00 1,985.00 1,985.00 1,985.00 0.0M
2022-11-09 1,968.86 1,968.86 1,968.86 1,968.86 0.0M
2022-11-04 1,897.35 1,897.35 1,897.35 1,897.35 0.0M
2022-11-01 1,950.00 1,950.00 1,950.00 1,950.00 0.0M
2022-10-31 1,947.00 1,947.00 1,947.00 1,947.00 0.0M
2022-10-28 1,973.75 1,973.75 1,973.75 1,973.75 0.0M
2022-10-26 1,958.27 1,958.27 1,958.27 1,958.27 0.0M
2022-10-19 1,963.00 1,963.00 1,955.89 1,955.89 0.0M
2022-10-18 2,102.54 2,102.54 2,102.54 2,102.54 0.0M
2022-10-17 2,060.00 2,060.00 2,060.00 2,060.00 0.0M
2022-10-12 2,010.63 2,010.63 2,010.63 2,010.63 0.0M
2022-10-11 2,033.00 2,033.00 2,033.00 2,033.00 0.0M
2022-09-27 2,000.00 2,000.00 2,000.00 2,000.00 0.0M
2022-09-20 2,035.00 2,035.00 2,035.00 2,035.00 0.0M
2022-09-13 2,134.06 2,134.06 2,134.06 2,134.06 0.1M
2022-09-01 2,094.00 2,094.00 2,094.00 2,094.00 0.0M
2022-08-30 2,046.78 2,050.00 2,046.78 2,050.00 0.0M
2022-08-29 2,046.78 2,046.78 2,046.78 2,046.78 0.0M
2022-08-26 2,077.00 2,077.00 2,077.00 2,077.00 0.0M
2022-08-23 2,130.00 2,130.00 2,120.00 2,120.00 0.0M
2022-08-19 2,225.40 2,225.40 2,225.40 2,225.40 0.0M
2022-08-12 2,200.36 2,200.36 2,195.00 2,195.00 0.0M
2022-08-10 2,203.99 2,203.99 2,203.99 2,203.99 0.0M
2022-08-03 2,300.00 2,300.00 2,250.00 2,250.00 0.0M
2022-07-29 2,217.00 2,217.00 2,217.00 2,217.00 0.0M
2022-07-27 2,232.00 2,232.00 2,232.00 2,232.00 0.0M
2022-07-26 2,218.38 2,218.38 2,218.38 2,218.38 0.0M
2022-07-22 2,280.00 2,280.00 2,280.00 2,280.00 0.0M
2022-07-21 2,265.00 2,265.00 2,257.66 2,257.66 0.0M
2022-07-18 2,235.00 2,235.00 2,235.00 2,235.00 0.0M
2022-07-15 2,230.52 2,231.00 2,230.52 2,231.00 0.0M
2022-07-13 2,207.96 2,207.96 2,200.00 2,200.00 0.0M
2022-07-06 2,256.00 2,259.50 2,256.00 2,259.50 0.0M
2022-06-30 2,170.00 2,170.00 2,170.00 2,170.00 0.0M
2022-06-28 2,158.37 2,158.37 2,158.37 2,158.37 0.0M
2022-06-27 2,175.00 2,175.00 2,175.00 2,175.00 0.0M
2022-06-17 2,012.71 2,012.71 2,012.71 2,012.71 0.0M
2022-06-09 2,255.85 2,255.85 2,255.85 2,255.85 0.0M
2022-06-03 2,290.00 2,290.00 2,290.00 2,290.00 0.0M
2022-05-27 2,279.00 2,279.00 2,279.00 2,279.00 0.0M
2022-05-23 2,280.86 2,280.86 2,280.86 2,280.86 0.0M
2022-05-10 2,174.00 2,174.00 2,174.00 2,174.00 0.0M
2022-05-06 2,254.18 2,254.18 2,254.18 2,254.18 0.0M
2022-05-04 2,310.85 2,310.85 2,310.85 2,310.85 0.0M
2022-05-03 2,295.00 2,319.50 2,286.00 2,286.00 0.0M
2022-04-22 2,450.00 2,487.49 2,350.00 2,487.49 0.0M
2022-04-21 2,528.39 2,528.39 2,500.00 2,500.00 0.0M
2022-04-20 2,460.00 2,460.00 2,450.01 2,450.01 0.0M
2022-04-19 2,383.00 2,383.00 2,383.00 2,383.00 0.0M
2022-04-13 2,400.00 2,400.00 2,400.00 2,400.00 0.0M
2022-04-11 2,429.00 2,429.00 2,429.00 2,429.00 0.0M
2022-04-07 2,459.19 2,492.20 2,459.19 2,492.20 0.0M
2022-04-06 2,390.00 2,390.00 2,390.00 2,390.00 0.0M
2022-04-05 2,343.26 2,390.00 2,343.26 2,390.00 0.0M
2022-04-04 2,343.26 2,343.26 2,343.26 2,343.26 0.0M
2022-03-29 2,380.00 2,401.85 2,370.79 2,401.85 0.0M
2022-03-25 2,355.00 2,372.50 2,355.00 2,372.50 0.0M
2022-03-24 2,360.00 2,360.00 2,360.00 2,360.00 0.0M
2022-03-18 2,475.00 2,475.00 2,475.00 2,475.00 0.0M
2022-03-17 2,475.09 2,475.09 2,475.09 2,475.09 0.0M
2022-03-16 2,450.00 2,450.00 2,450.00 2,450.00 0.0M
2022-03-15 2,448.30 2,448.30 2,448.30 2,448.30 0.0M
2022-03-08 2,482.00 2,482.00 2,482.00 2,482.00 0.0M
2022-03-07 2,538.28 2,538.28 2,538.28 2,538.28 0.0M
2022-03-04 2,525.00 2,525.00 2,525.00 2,525.00 0.0M
2022-03-03 2,504.00 2,504.00 2,504.00 2,504.00 0.0M
2022-02-28 2,457.80 2,460.00 2,457.80 2,460.00 0.0M
2022-02-25 2,493.09 2,502.61 2,493.09 2,502.61 0.0M
2022-02-24 2,300.00 2,300.00 2,300.00 2,300.00 0.0M
2022-02-22 2,374.60 2,397.61 2,374.60 2,390.00 0.0M
2022-02-17 2,466.36 2,470.97 2,466.36 2,469.03 0.0M
2022-02-16 2,515.00 2,515.00 2,515.00 2,515.00 0.0M
2022-02-15 2,516.40 2,516.40 2,516.40 2,516.40 0.0M
2022-02-09 2,652.00 2,660.00 2,652.00 2,660.00 0.0M
2022-02-08 2,650.00 2,652.00 2,650.00 2,652.00 0.0M
2022-02-04 2,683.00 2,683.00 2,683.00 2,683.00 0.0M
2022-02-03 2,675.00 2,675.00 2,675.00 2,675.00 0.0M
2022-02-02 2,668.82 2,668.82 2,660.00 2,660.00 0.0M
2022-02-01 2,643.31 2,643.31 2,608.00 2,608.00 0.0M
2022-01-31 2,630.00 2,650.00 2,630.00 2,632.36 0.0M
2022-01-28 2,504.70 2,578.75 2,504.70 2,555.88 0.0M
2022-01-27 2,567.09 2,567.09 2,497.00 2,504.70 0.0M
2022-01-26 2,533.08 2,533.08 2,487.48 2,491.28 0.0M
2022-01-25 2,520.00 2,564.00 2,520.00 2,543.22 0.0M
2022-01-24 2,522.50 2,540.00 2,514.20 2,540.00 0.0M
2022-01-21 2,555.18 2,574.18 2,555.18 2,563.25 0.0M
2022-01-20 2,610.00 2,650.00 2,610.00 2,650.00 0.0M
2022-01-19 2,600.74 2,600.94 2,593.00 2,593.00 0.0M
2022-01-18 2,601.67 2,601.67 2,580.00 2,580.00 0.0M
2022-01-13 2,682.00 2,682.00 2,660.40 2,660.40 0.0M
2022-01-12 2,771.00 2,771.00 2,710.00 2,710.00 0.0M
2022-01-07 2,800.00 2,800.00 2,800.00 2,800.00 0.0M
2022-01-06 2,800.00 2,800.00 2,780.65 2,780.65 0.0M
2022-01-05 2,806.00 2,806.00 2,800.00 2,800.00 0.0M
2022-01-04 2,792.85 2,806.81 2,792.85 2,806.81 0.0M
2022-01-03 2,850.60 2,850.60 2,843.00 2,843.00 0.0M