アライアンス・バーンスタイン・ホールディング (AB)

AB
🏛️ アメリカ →
37.26
最終更新: 2025-10-01
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
2023-12-29 31.13 31.51 30.77 31.03 0.5M
2023-12-28 31.07 31.54 30.93 31.37 0.4M
2023-12-27 31.23 31.86 31.20 31.33 0.3M
2023-12-26 31.92 31.94 31.18 31.45 0.3M
2023-12-22 30.96 32.30 30.95 31.78 0.5M
2023-12-21 31.75 32.24 30.94 31.17 0.4M
2023-12-20 32.75 32.92 31.55 31.62 0.7M
2023-12-19 32.25 32.95 32.04 32.75 0.6M
2023-12-18 32.17 32.36 31.65 32.21 0.6M
2023-12-15 31.80 32.20 31.44 32.02 0.7M
2023-12-14 30.93 32.87 30.93 31.87 1.2M
2023-12-13 30.52 31.28 30.16 30.81 0.5M
2023-12-12 29.67 30.99 29.59 30.56 0.7M
2023-12-11 28.68 30.48 28.68 29.82 1.0M
2023-12-08 29.29 30.50 29.29 30.03 0.4M
2023-12-07 28.50 29.58 28.50 29.40 0.5M
2023-12-06 28.43 29.02 28.34 28.42 0.5M
2023-12-05 28.55 28.75 28.02 28.43 0.4M
2023-12-04 28.99 29.31 28.46 28.46 0.4M
2023-12-01 28.95 29.50 28.73 29.09 0.8M
2023-11-30 28.65 29.10 28.57 28.95 0.4M
2023-11-29 28.26 28.75 28.10 28.58 0.3M
2023-11-28 27.86 28.68 27.71 28.26 0.4M
2023-11-27 28.35 28.35 27.58 27.86 0.4M
2023-11-24 27.78 28.99 27.78 28.39 0.2M
2023-11-22 28.49 28.49 27.89 28.01 0.3M
2023-11-21 28.32 28.52 28.00 28.20 0.4M
2023-11-20 28.03 28.87 27.95 28.54 0.3M
2023-11-17 28.17 28.49 28.00 28.06 0.4M
2023-11-16 27.40 28.16 27.40 28.09 0.5M
2023-11-15 27.30 27.70 27.16 27.40 0.5M
2023-11-14 26.30 27.46 26.18 27.39 0.8M
2023-11-13 26.62 26.74 25.83 26.08 0.4M
2023-11-10 27.10 27.18 26.55 26.62 0.5M
2023-11-09 27.66 27.70 27.01 27.16 0.5M
2023-11-08 27.85 27.96 27.51 27.71 0.4M
2023-11-07 28.13 28.31 27.80 27.80 0.3M
2023-11-06 28.35 28.50 27.95 28.32 0.3M
2023-11-03 29.00 29.08 28.34 28.40 0.4M
2023-11-02 28.74 29.14 28.56 28.89 0.5M
2023-11-01 28.78 28.96 28.22 28.39 0.4M
2023-10-31 28.75 29.00 28.44 28.73 0.5M
2023-10-30 28.50 29.17 28.50 28.62 0.4M
2023-10-27 28.75 29.91 28.41 28.52 0.5M
2023-10-26 28.33 28.60 27.58 28.55 0.5M
2023-10-25 28.91 29.24 28.04 28.40 0.4M
2023-10-24 29.07 29.52 28.71 28.89 0.3M
2023-10-23 29.25 29.25 28.51 28.89 0.5M
2023-10-20 29.16 29.16 28.57 29.03 0.3M
2023-10-19 29.24 29.41 28.73 29.31 0.4M
2023-10-18 29.85 29.85 29.35 29.38 0.1M
2023-10-17 29.58 29.99 29.47 29.92 0.1M
2023-10-16 29.50 30.00 29.41 29.67 0.1M
2023-10-13 29.95 30.17 29.08 29.40 0.3M
2023-10-12 30.39 30.50 29.85 29.94 0.2M
2023-10-11 30.49 30.71 30.02 30.54 0.2M
2023-10-10 30.98 31.25 30.40 30.45 0.3M
2023-10-09 30.60 31.18 30.38 30.98 0.3M
2023-10-06 30.70 31.08 30.18 30.92 0.4M
2023-10-05 30.46 31.05 30.46 30.95 0.2M
2023-10-04 30.24 30.75 29.91 30.57 0.2M
2023-10-03 30.68 30.72 30.03 30.13 0.4M
2023-10-02 30.35 30.79 30.31 30.38 0.2M
2023-09-29 30.74 31.10 30.32 30.35 0.3M
2023-09-28 30.60 31.11 30.59 30.62 0.3M
2023-09-27 30.99 31.03 30.67 30.84 0.2M
2023-09-26 31.07 31.43 30.84 30.88 0.2M
2023-09-25 31.10 31.60 31.03 31.37 0.2M
2023-09-22 31.94 32.20 31.27 31.32 0.2M
2023-09-21 31.85 32.39 31.56 31.86 0.2M
2023-09-20 32.27 32.51 32.00 32.00 0.2M
2023-09-19 32.47 32.79 32.17 32.17 0.2M
2023-09-18 32.74 33.03 31.90 32.31 0.4M
2023-09-15 32.33 32.95 31.96 32.94 0.5M
2023-09-14 31.99 32.39 31.92 32.29 0.3M
2023-09-13 32.23 32.45 31.88 31.88 0.2M
2023-09-12 31.71 32.49 31.71 32.23 0.3M
2023-09-11 32.07 32.61 31.99 32.00 0.2M
2023-09-08 32.68 32.68 31.85 31.97 0.4M
2023-09-07 32.22 32.70 32.18 32.60 0.4M
2023-09-06 32.40 32.66 31.96 32.25 0.5M
2023-09-05 32.07 32.69 31.13 32.25 0.7M
2023-09-01 31.07 31.69 31.07 31.21 0.4M
2023-08-31 31.26 31.46 30.91 30.97 0.3M
2023-08-30 31.28 31.90 31.13 31.16 0.2M
2023-08-29 31.26 31.95 31.21 31.56 0.3M
2023-08-28 30.40 31.42 30.40 31.03 0.3M
2023-08-25 30.06 30.84 30.06 30.37 0.2M
2023-08-24 30.29 31.07 30.01 30.04 0.2M
2023-08-23 29.55 30.58 29.55 30.33 0.2M
2023-08-22 30.51 30.51 29.41 29.58 0.4M
2023-08-21 30.54 31.28 30.12 30.20 0.4M
2023-08-18 29.81 31.04 29.75 30.71 0.3M
2023-08-17 29.89 30.56 29.76 30.11 0.4M
2023-08-16 29.11 29.84 29.11 29.60 0.2M
2023-08-15 29.95 29.95 29.05 29.23 0.3M
2023-08-14 30.00 30.15 29.48 29.95 0.4M
2023-08-11 29.22 30.38 29.20 30.13 0.3M
2023-08-10 29.85 30.11 29.40 29.41 0.4M
2023-08-09 30.12 30.39 29.21 29.40 0.5M
2023-08-08 30.39 30.82 29.14 30.34 0.6M
2023-08-07 31.65 31.75 30.86 31.04 0.4M
2023-08-04 31.77 32.08 31.49 31.59 0.2M
2023-08-03 32.35 32.61 32.20 32.45 0.2M
2023-08-02 32.86 33.10 32.18 32.60 0.3M
2023-08-01 32.40 33.11 32.35 33.08 0.3M
2023-07-31 32.18 33.18 32.08 32.19 0.3M
2023-07-28 33.08 33.15 32.25 32.54 0.5M
2023-07-27 34.19 34.25 32.91 32.91 0.7M
2023-07-26 34.20 34.42 33.80 33.81 0.3M
2023-07-25 34.04 34.48 33.86 34.20 0.2M
2023-07-24 33.60 34.21 33.60 34.01 0.2M
2023-07-21 33.90 34.01 33.50 33.60 0.2M
2023-07-20 34.00 34.12 33.72 33.87 0.1M
2023-07-19 34.30 34.64 33.70 33.92 0.3M
2023-07-18 33.79 34.33 33.79 34.09 0.2M
2023-07-17 33.44 33.90 33.07 33.79 0.2M
2023-07-14 34.70 34.70 33.27 33.62 0.4M
2023-07-13 32.72 34.53 32.72 34.24 0.5M
2023-07-12 31.99 32.89 31.96 32.46 0.3M
2023-07-11 31.79 32.10 31.43 31.78 0.4M
2023-07-10 31.36 31.84 31.29 31.68 0.7M
2023-07-07 31.41 31.90 31.41 31.54 0.2M
2023-07-06 31.66 31.95 31.24 31.57 0.2M
2023-07-05 32.22 32.63 32.00 32.00 0.3M
2023-07-03 32.03 32.74 31.98 32.64 0.2M
2023-06-30 31.70 32.21 31.40 32.16 0.5M
2023-06-29 31.50 31.90 31.19 31.49 0.3M
2023-06-28 31.65 31.74 31.18 31.48 0.5M
2023-06-27 32.02 32.17 31.67 31.78 0.2M
2023-06-26 31.60 32.26 31.60 31.94 0.2M
2023-06-23 31.99 32.25 31.55 31.77 0.4M
2023-06-22 32.28 32.61 31.86 32.04 0.4M
2023-06-21 32.65 32.76 32.14 32.47 0.4M
2023-06-20 33.25 33.27 32.61 32.75 0.5M
2023-06-16 34.20 34.22 33.32 33.46 0.3M
2023-06-15 33.78 34.41 33.76 34.35 0.3M
2023-06-14 34.15 34.50 33.77 33.98 0.2M
2023-06-13 33.75 34.38 33.69 34.13 0.2M
2023-06-12 34.28 34.32 33.66 33.70 0.3M
2023-06-09 34.57 34.76 34.22 34.35 0.1M
2023-06-08 34.62 34.78 34.07 34.69 0.2M
2023-06-07 34.89 35.05 34.44 34.59 0.2M
2023-06-06 34.76 35.34 34.70 34.98 0.2M
2023-06-05 35.37 35.56 34.62 34.75 0.3M
2023-06-02 35.50 35.84 35.23 35.50 0.2M
2023-06-01 34.77 35.35 34.70 35.21 0.1M
2023-05-31 34.67 34.83 34.03 34.77 0.2M
2023-05-30 34.55 34.81 34.10 34.78 0.2M
2023-05-26 33.45 34.86 33.40 34.34 0.2M
2023-05-25 34.27 34.50 33.21 33.41 0.3M
2023-05-24 33.61 34.25 33.46 33.89 0.2M
2023-05-23 34.51 35.59 34.09 34.14 0.2M
2023-05-22 34.25 35.00 34.25 34.67 0.1M
2023-05-19 35.09 35.27 34.30 34.42 0.1M
2023-05-18 33.85 35.02 33.85 34.89 0.2M
2023-05-17 33.74 33.99 33.56 33.89 0.2M
2023-05-16 33.90 34.17 33.36 33.37 0.2M
2023-05-15 34.16 34.69 33.91 34.07 0.2M
2023-05-12 34.76 35.15 34.00 34.17 0.6M
2023-05-11 34.72 35.08 34.43 34.78 0.2M
2023-05-10 34.13 34.99 33.11 34.86 0.5M
2023-05-09 34.23 34.29 33.41 33.89 0.2M
2023-05-08 33.79 34.66 33.60 34.41 0.3M
2023-05-05 33.00 33.86 32.93 33.79 0.3M
2023-05-04 33.63 33.98 32.58 33.19 0.3M
2023-05-03 33.78 34.48 33.44 33.56 0.2M
2023-05-02 34.31 34.51 33.67 33.70 0.3M
2023-05-01 35.00 35.33 34.48 34.55 0.2M
2023-04-28 34.99 35.55 34.59 34.96 0.3M
2023-04-27 34.10 35.75 33.20 34.91 0.4M
2023-04-26 34.40 34.74 33.55 34.10 0.3M
2023-04-25 35.10 35.47 34.40 34.45 0.2M
2023-04-24 35.88 36.13 35.41 35.55 0.2M
2023-04-21 36.40 36.73 35.82 36.09 0.2M
2023-04-20 35.35 36.97 35.35 36.35 0.3M
2023-04-19 35.89 36.24 35.51 35.67 0.2M
2023-04-18 36.72 36.88 35.91 36.18 0.2M
2023-04-17 36.50 37.00 36.27 36.78 0.2M
2023-04-14 35.22 36.58 35.22 36.47 0.3M
2023-04-13 34.20 35.47 34.20 35.03 0.3M
2023-04-12 35.77 35.98 34.14 34.20 0.3M
2023-04-11 34.16 35.60 34.16 35.51 0.2M
2023-04-10 33.86 34.57 33.86 34.21 0.6M
2023-04-06 34.01 34.60 33.86 34.11 0.3M
2023-04-05 34.47 34.70 33.90 34.12 0.2M
2023-04-04 35.58 35.85 34.39 34.81 0.2M
2023-04-03 36.32 36.51 35.57 35.70 0.3M
2023-03-31 36.27 36.60 35.95 36.56 0.1M
2023-03-30 35.60 36.57 35.60 35.95 0.1M
2023-03-29 35.89 35.96 35.28 35.69 0.2M
2023-03-28 34.71 35.78 34.70 35.43 0.3M
2023-03-27 33.77 35.21 33.77 34.86 0.4M
2023-03-24 33.61 33.99 33.14 33.49 0.5M
2023-03-23 33.99 34.76 33.67 33.67 0.5M
2023-03-22 35.31 35.53 33.86 33.93 0.4M
2023-03-21 35.87 35.90 35.27 35.46 0.4M
2023-03-20 34.93 35.82 34.93 35.13 0.6M
2023-03-17 34.85 35.35 34.77 34.98 0.5M
2023-03-16 35.78 35.88 35.05 35.31 0.4M
2023-03-15 35.00 35.31 34.68 35.08 0.5M
2023-03-14 36.89 37.23 35.70 35.71 0.3M
2023-03-13 35.88 36.85 35.67 36.01 0.3M
2023-03-10 36.50 37.49 35.61 36.87 0.4M
2023-03-09 37.81 37.99 36.71 36.74 0.2M
2023-03-08 37.70 37.94 37.25 37.55 0.2M
2023-03-07 38.48 38.65 37.65 37.66 0.2M
2023-03-06 39.17 39.25 38.33 38.61 0.2M
2023-03-03 38.25 39.15 38.22 39.11 0.3M
2023-03-02 38.52 38.69 37.88 38.01 0.2M
2023-03-01 38.70 39.25 38.34 38.94 0.2M
2023-02-28 38.49 39.39 38.39 38.84 0.3M
2023-02-27 39.50 39.73 38.18 38.67 0.4M
2023-02-24 38.61 39.32 38.61 39.23 0.2M
2023-02-23 38.86 39.63 38.76 39.53 0.3M
2023-02-22 39.25 39.50 38.70 38.77 0.2M
2023-02-21 40.00 40.28 39.16 39.30 0.3M
2023-02-17 40.13 40.63 40.05 40.44 0.2M
2023-02-16 41.90 41.98 40.83 40.85 0.4M
2023-02-15 41.57 41.95 40.78 41.93 0.6M
2023-02-14 40.31 42.00 40.22 41.53 0.5M
2023-02-13 39.94 40.57 39.84 40.39 0.5M
2023-02-10 39.09 40.15 38.26 39.38 0.4M
2023-02-09 40.05 40.55 39.71 40.03 0.4M
2023-02-08 39.38 39.93 39.06 39.79 0.2M
2023-02-07 38.71 39.84 38.71 39.73 0.2M
2023-02-06 39.01 39.43 38.57 38.71 0.2M
2023-02-03 39.25 40.07 39.10 39.26 0.3M
2023-02-02 38.88 39.94 38.88 39.55 0.3M
2023-02-01 37.71 38.86 37.60 38.58 0.2M
2023-01-31 37.54 38.00 37.22 37.91 0.2M
2023-01-30 37.88 38.11 37.25 37.46 0.2M
2023-01-27 37.80 38.59 37.74 37.86 0.2M
2023-01-26 37.79 38.29 37.63 38.24 0.1M
2023-01-25 37.75 37.91 37.30 37.53 0.1M
2023-01-24 37.67 38.52 37.67 38.17 0.2M
2023-01-23 37.59 38.36 37.45 38.08 0.2M
2023-01-20 36.48 37.44 36.12 37.37 0.1M
2023-01-19 37.76 37.83 36.35 36.48 0.2M
2023-01-18 38.35 38.45 37.60 38.11 0.2M
2023-01-17 39.03 39.03 38.07 38.41 0.2M
2023-01-13 38.95 39.20 38.01 39.03 0.3M
2023-01-12 39.00 39.48 38.18 39.00 0.2M
2023-01-11 38.22 38.75 37.96 38.63 0.2M
2023-01-10 36.32 38.03 36.28 37.94 0.3M
2023-01-09 37.00 37.10 36.34 36.54 0.4M
2023-01-06 35.50 37.26 35.37 36.96 0.3M
2023-01-05 35.61 35.70 35.26 35.52 0.2M
2023-01-04 35.37 36.09 35.17 35.89 0.3M
2023-01-03 34.73 35.36 34.43 35.33 0.3M