Abivax SA (ABVX)

ABVX
🏛️ フランス →
70.30
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
2021-12-31 28.70 28.85 28.15 28.55 0.0M
2021-12-30 28.40 28.75 27.80 28.65 0.0M
2021-12-29 28.40 28.65 27.80 28.65 0.0M
2021-12-28 27.80 28.45 27.80 27.95 0.0M
2021-12-27 27.80 28.90 27.80 27.80 0.0M
2021-12-24 27.70 28.00 27.70 27.80 0.0M
2021-12-23 27.00 28.00 26.85 28.00 0.0M
2021-12-22 27.00 27.00 26.55 27.00 0.0M
2021-12-21 26.50 27.00 25.85 27.00 0.0M
2021-12-20 26.00 26.15 25.30 25.75 0.0M
2021-12-17 26.40 26.75 25.90 26.20 0.0M
2021-12-16 27.40 27.85 26.70 26.80 0.0M
2021-12-15 26.90 27.20 26.55 27.20 0.0M
2021-12-14 26.00 27.20 26.00 26.70 0.0M
2021-12-13 26.00 26.50 25.35 26.50 0.0M
2021-12-10 25.15 25.25 24.55 25.10 0.0M
2021-12-09 25.00 25.20 24.60 25.00 0.0M
2021-12-08 24.75 25.05 24.30 24.65 0.0M
2021-12-07 24.25 24.45 23.20 24.45 0.0M
2021-12-06 22.65 23.65 21.55 23.55 0.0M
2021-12-03 24.00 25.10 21.75 21.85 0.0M
2021-12-02 25.70 25.80 23.80 23.90 0.0M
2021-12-01 26.20 26.50 25.20 25.50 0.0M
2021-11-30 24.25 24.65 23.65 24.25 0.0M
2021-11-29 24.15 24.50 23.65 24.25 0.0M
2021-11-26 25.25 25.55 23.70 24.35 0.0M
2021-11-25 24.20 26.45 24.20 25.30 0.0M
2021-11-24 25.10 25.70 24.00 25.00 0.1M
2021-11-23 26.75 26.75 25.25 25.30 0.0M
2021-11-22 26.50 26.80 26.15 26.15 0.0M
2021-11-19 26.50 26.80 26.30 26.45 0.0M
2021-11-18 27.45 27.45 26.55 27.20 0.0M
2021-11-17 27.25 27.45 27.25 27.25 0.0M
2021-11-16 26.95 27.40 26.80 27.40 0.0M
2021-11-15 26.50 26.90 26.10 26.85 0.0M
2021-11-12 26.75 27.10 26.10 26.15 0.0M
2021-11-11 26.25 27.00 26.20 27.00 0.0M
2021-11-10 27.05 27.25 26.10 26.25 0.0M
2021-11-09 27.15 27.50 27.00 27.10 0.0M
2021-11-08 27.90 28.20 27.15 27.40 0.0M
2021-11-05 28.70 28.70 27.50 27.70 0.0M
2021-11-04 29.25 29.50 28.70 28.80 0.0M
2021-11-03 29.70 30.00 29.00 29.25 0.0M
2021-11-02 29.80 29.80 29.20 29.55 0.0M
2021-11-01 28.80 30.00 28.80 29.50 0.0M
2021-10-29 29.50 29.50 28.70 29.00 0.0M
2021-10-28 30.00 30.00 28.70 29.60 0.0M
2021-10-27 28.00 29.60 27.25 29.60 0.0M
2021-10-26 28.60 29.00 28.30 28.40 0.0M
2021-10-25 29.55 29.55 28.55 29.00 0.0M
2021-10-22 29.25 29.80 29.25 29.25 0.0M
2021-10-21 29.65 30.15 29.25 29.95 0.0M
2021-10-20 29.90 30.00 29.10 29.25 0.0M
2021-10-19 30.45 31.25 29.30 29.70 0.0M
2021-10-18 30.00 30.00 29.00 29.95 0.0M
2021-10-15 28.45 30.20 28.00 30.00 0.0M
2021-10-14 27.50 28.90 27.50 28.10 0.0M
2021-10-13 28.00 28.30 27.20 28.10 0.0M
2021-10-12 27.10 27.50 26.85 26.95 0.0M
2021-10-11 27.90 28.10 26.55 27.10 0.0M
2021-10-08 28.20 28.20 27.50 27.95 0.0M
2021-10-07 28.65 28.65 27.70 27.90 0.0M
2021-10-06 29.50 29.55 28.05 28.15 0.0M
2021-10-05 29.10 29.50 29.00 29.50 0.0M
2021-10-04 29.50 30.45 29.10 29.10 0.0M
2021-10-01 29.50 30.00 29.40 29.55 0.0M
2021-09-30 30.00 30.00 29.40 29.50 0.0M
2021-09-29 28.90 29.30 28.90 29.25 0.0M
2021-09-28 29.80 29.80 28.45 28.75 0.0M
2021-09-27 30.90 30.90 29.30 29.45 0.0M
2021-09-24 32.50 32.50 30.70 30.70 0.0M
2021-09-23 31.40 32.50 31.40 32.15 0.0M
2021-09-22 32.00 32.50 31.40 32.15 0.0M
2021-09-21 32.00 32.10 30.85 31.60 0.0M
2021-09-20 31.75 32.20 30.90 31.80 0.0M
2021-09-17 32.35 33.00 31.35 31.60 0.0M
2021-09-16 33.00 33.60 32.25 33.00 0.0M
2021-09-15 33.75 33.80 32.50 33.10 0.0M
2021-09-14 32.25 33.00 31.75 32.65 0.0M
2021-09-13 33.70 33.90 31.75 32.45 0.0M
2021-09-10 36.05 36.50 32.70 34.40 0.1M
2021-09-09 34.60 36.70 34.10 35.85 0.1M
2021-09-08 33.00 34.80 32.80 34.70 0.0M
2021-09-07 33.00 33.40 31.95 33.30 0.0M
2021-09-06 32.30 34.00 32.15 33.15 0.0M
2021-09-03 32.20 32.25 31.65 31.80 0.0M
2021-09-02 30.80 32.35 30.50 32.20 0.0M
2021-09-01 31.35 31.45 30.30 30.70 0.0M
2021-08-31 31.00 31.45 30.20 31.35 0.0M
2021-08-30 29.10 30.90 29.05 30.90 0.0M
2021-08-27 29.00 29.30 28.65 29.20 0.0M
2021-08-26 28.40 29.00 28.20 29.00 0.0M
2021-08-25 28.60 29.35 28.40 28.60 0.0M
2021-08-24 29.00 29.45 28.25 28.90 0.0M
2021-08-23 28.45 29.30 28.10 28.75 0.0M
2021-08-20 27.55 28.00 27.00 27.70 0.0M
2021-08-19 26.90 28.00 26.30 26.90 0.1M
2021-08-18 26.75 26.85 26.00 26.45 0.0M
2021-08-17 26.40 26.40 25.10 25.40 0.0M
2021-08-16 26.65 26.75 26.10 26.25 0.0M
2021-08-13 26.50 27.20 26.25 26.75 0.0M
2021-08-12 26.55 27.10 26.35 26.85 0.0M
2021-08-11 27.25 27.40 26.65 26.65 0.0M
2021-08-10 27.30 27.45 26.50 27.40 0.0M
2021-08-09 27.65 28.05 26.55 26.75 0.0M
2021-08-06 27.80 28.70 27.60 27.60 0.0M
2021-08-05 28.40 28.45 27.60 27.65 0.0M
2021-08-04 29.20 29.20 28.05 28.40 0.0M
2021-08-03 29.25 29.30 28.65 29.00 0.0M
2021-08-02 31.00 31.50 28.60 29.25 0.0M
2021-07-30 30.90 30.90 29.70 30.05 0.0M
2021-07-29 31.05 31.50 30.20 30.25 0.0M
2021-07-28 30.95 31.85 30.80 31.05 0.0M
2021-07-27 31.65 31.65 30.65 30.95 0.0M
2021-07-26 31.25 31.90 30.65 30.95 0.0M
2021-07-23 30.65 32.15 30.05 31.35 0.0M
2021-07-22 31.30 32.50 31.30 31.50 0.0M
2021-07-21 31.30 32.00 31.20 31.75 0.0M
2021-07-20 31.60 31.75 31.20 31.20 0.0M
2021-07-19 30.25 31.60 29.85 31.60 0.0M
2021-07-16 30.50 30.60 30.00 30.25 0.0M
2021-07-15 29.60 31.00 29.15 30.50 0.0M
2021-07-14 28.65 29.60 28.55 29.45 0.0M
2021-07-13 29.50 30.05 28.60 29.00 0.0M
2021-07-12 29.10 29.65 28.25 29.65 0.0M
2021-07-09 28.85 29.20 28.75 29.20 0.0M
2021-07-08 28.85 29.20 28.05 29.15 0.0M
2021-07-07 29.75 29.80 28.95 29.10 0.0M
2021-07-06 29.75 30.00 28.70 29.35 0.0M
2021-07-05 30.00 30.90 29.15 29.55 0.0M
2021-07-02 29.00 29.30 28.25 28.90 0.0M
2021-07-01 30.00 30.00 28.55 29.20 0.0M
2021-06-30 30.30 30.45 29.00 29.55 0.0M
2021-06-29 30.40 30.80 30.20 30.30 0.0M
2021-06-28 32.05 32.65 30.25 30.45 0.0M
2021-06-25 30.85 31.90 30.15 31.75 0.0M
2021-06-24 30.50 32.75 30.50 30.60 0.0M
2021-06-23 31.20 33.65 30.45 30.55 0.1M
2021-06-22 28.40 29.50 28.40 29.25 0.0M
2021-06-21 29.50 29.95 28.40 28.40 0.0M
2021-06-18 30.50 31.00 29.50 29.85 0.0M
2021-06-17 30.15 30.85 29.85 30.20 0.0M
2021-06-16 31.80 32.25 30.90 30.90 0.0M
2021-06-15 31.40 32.25 31.05 31.95 0.0M
2021-06-14 30.80 31.90 30.05 31.40 0.0M
2021-06-11 30.05 31.15 29.80 30.50 0.0M
2021-06-10 27.90 30.65 27.90 29.70 0.0M
2021-06-09 27.50 28.00 27.50 27.75 0.0M
2021-06-08 27.60 28.50 27.55 27.90 0.0M
2021-06-07 28.00 28.15 27.10 27.50 0.0M
2021-06-04 28.10 28.50 27.80 27.95 0.0M
2021-06-03 28.00 28.90 27.85 28.30 0.0M
2021-06-02 28.45 28.90 28.05 28.10 0.0M
2021-06-01 28.25 28.50 27.85 28.05 0.0M
2021-05-31 28.55 29.60 27.95 28.50 0.0M
2021-05-28 27.65 28.60 27.60 28.00 0.0M
2021-05-27 28.30 28.70 27.20 28.40 0.1M
2021-05-26 30.95 30.95 28.20 28.75 0.2M
2021-05-25 26.25 33.60 26.00 30.95 0.8M
2021-05-21 22.65 22.80 21.85 21.85 0.1M
2021-05-20 21.00 21.70 21.00 21.20 0.0M
2021-05-19 22.00 22.00 20.90 21.10 0.0M
2021-05-18 22.50 22.80 21.80 21.80 0.0M
2021-05-17 21.55 22.20 21.55 22.10 0.0M
2021-05-14 21.50 21.95 21.20 21.75 0.0M
2021-05-13 21.00 21.85 20.60 21.70 0.0M
2021-05-12 21.60 22.05 21.20 21.75 0.0M
2021-05-11 21.80 22.05 20.80 21.75 0.0M
2021-05-10 22.65 22.75 22.00 22.20 0.0M
2021-05-07 22.90 22.90 22.10 22.45 0.0M
2021-05-06 22.70 23.15 22.60 22.60 0.0M
2021-05-05 23.20 23.25 22.10 22.90 0.0M
2021-05-04 22.90 23.45 22.65 23.00 0.0M
2021-05-03 23.25 23.30 22.55 23.15 0.0M
2021-04-30 22.95 23.30 22.70 23.10 0.0M
2021-04-29 23.60 23.60 22.50 22.50 0.0M
2021-04-28 23.25 23.35 22.85 23.35 0.0M
2021-04-27 23.20 23.75 22.90 23.15 0.0M
2021-04-26 22.50 23.45 22.20 23.10 0.0M
2021-04-23 22.00 22.60 22.00 22.55 0.0M
2021-04-22 22.25 22.50 21.55 22.00 0.0M
2021-04-21 20.80 22.35 20.60 22.00 0.1M
2021-04-20 20.65 21.45 20.30 20.95 0.0M
2021-04-19 19.68 20.55 19.40 20.55 0.0M
2021-04-16 19.96 19.96 19.60 19.68 0.0M
2021-04-15 20.00 20.00 19.80 19.90 0.0M
2021-04-14 19.52 19.70 19.32 19.42 0.0M
2021-04-13 19.50 19.74 19.42 19.60 0.0M
2021-04-12 19.70 19.88 19.32 19.60 0.0M
2021-04-09 20.20 20.20 19.50 19.50 0.0M
2021-04-08 19.70 20.20 19.70 19.98 0.1M
2021-04-07 19.80 19.88 19.30 19.54 0.0M
2021-04-06 20.65 20.65 19.74 19.80 0.1M
2021-04-01 18.00 19.80 18.00 19.74 0.1M
2021-03-31 17.88 18.10 17.72 18.00 0.0M
2021-03-30 17.88 18.00 17.62 17.88 0.0M
2021-03-29 18.10 18.38 17.68 17.74 0.0M
2021-03-26 17.80 18.40 17.76 18.10 0.0M
2021-03-25 18.64 18.80 17.66 17.90 0.1M
2021-03-24 19.40 19.42 18.56 18.72 0.1M
2021-03-23 19.88 19.90 19.40 19.40 0.0M
2021-03-22 20.00 20.15 19.80 19.84 0.0M
2021-03-19 19.90 20.10 19.86 19.98 0.1M
2021-03-18 20.00 20.05 19.84 20.00 0.1M
2021-03-17 20.00 20.10 19.80 20.00 0.0M
2021-03-16 19.82 20.10 19.82 19.86 0.1M
2021-03-15 20.15 20.50 19.70 19.80 0.1M
2021-03-12 20.25 20.60 19.80 19.80 0.0M
2021-03-11 21.15 21.40 20.00 20.20 0.0M
2021-03-10 19.70 21.10 19.70 21.10 0.1M
2021-03-09 20.90 20.90 19.00 19.70 0.2M
2021-03-08 20.00 23.00 19.40 21.00 0.5M
2021-03-05 29.25 30.40 26.35 28.15 0.1M
2021-03-04 31.50 31.50 28.25 29.35 0.1M
2021-03-03 31.50 31.70 30.25 31.25 0.0M
2021-03-02 32.20 32.60 31.05 31.05 0.0M
2021-03-01 29.60 33.00 29.60 33.00 0.1M
2021-02-26 30.05 30.40 29.60 29.60 0.0M
2021-02-25 31.05 31.25 29.75 29.75 0.0M
2021-02-24 29.15 30.95 29.15 30.15 0.0M
2021-02-23 31.10 31.70 28.65 29.00 0.1M
2021-02-22 32.00 32.05 30.60 31.20 0.0M
2021-02-19 31.90 32.25 31.75 31.90 0.0M
2021-02-18 32.10 32.40 31.70 32.00 0.0M
2021-02-17 32.80 32.90 31.95 31.95 0.0M
2021-02-16 32.15 33.80 32.00 32.95 0.1M
2021-02-15 32.40 32.65 32.00 32.45 0.0M
2021-02-12 32.10 32.40 31.95 32.40 0.0M
2021-02-11 31.80 32.20 31.80 31.95 0.0M
2021-02-10 32.40 32.55 31.80 31.80 0.0M
2021-02-09 32.25 32.50 32.00 32.30 0.0M
2021-02-08 32.20 32.45 32.00 32.05 0.0M
2021-02-05 32.05 32.25 31.70 32.00 0.0M
2021-02-04 32.00 32.35 31.75 32.20 0.0M
2021-02-03 32.20 32.20 31.65 31.70 0.0M
2021-02-02 32.00 32.20 31.30 32.20 0.0M
2021-02-01 32.00 32.90 31.00 31.65 0.0M
2021-01-29 31.70 32.20 30.75 31.10 0.0M
2021-01-28 31.50 32.30 30.35 31.95 0.0M
2021-01-27 33.75 33.80 31.40 31.80 0.0M
2021-01-26 33.15 33.75 32.65 33.50 0.0M
2021-01-25 35.45 35.70 32.55 32.75 0.1M
2021-01-22 34.45 34.80 33.55 34.75 0.1M
2021-01-21 33.35 33.35 32.50 32.50 0.0M
2021-01-20 32.80 33.10 32.50 32.55 0.0M
2021-01-19 34.30 34.45 32.80 33.15 0.0M
2021-01-18 32.50 34.35 32.35 33.80 0.0M
2021-01-15 34.45 34.75 32.15 32.50 0.1M
2021-01-14 34.20 36.10 34.20 34.45 0.1M
2021-01-13 33.65 33.70 33.00 33.55 0.1M
2021-01-12 34.30 34.30 32.50 32.50 0.0M
2021-01-11 33.20 34.20 32.70 33.30 0.1M
2021-01-08 33.50 33.85 32.30 32.65 0.0M
2021-01-07 33.00 33.40 32.30 33.05 0.0M
2021-01-06 33.05 33.50 31.65 32.75 0.1M
2021-01-05 36.30 36.30 31.20 32.10 0.2M
2021-01-04 35.30 36.85 35.00 35.90 0.1M