Andlauer Healthcare Gr (AND)

AND
🏛️ カナダ →
52.70
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
2021-12-31 53.54 54.55 53.45 54.03 0.0M
2021-12-30 55.50 55.65 53.22 53.37 0.1M
2021-12-29 54.55 55.72 54.22 55.50 0.1M
2021-12-24 54.88 54.88 53.16 54.17 0.0M
2021-12-23 55.00 55.61 53.37 53.91 0.1M
2021-12-22 53.57 55.84 53.57 55.00 0.0M
2021-12-21 52.70 53.24 52.00 53.24 0.0M
2021-12-20 52.80 53.25 51.86 52.70 0.1M
2021-12-17 51.96 53.25 51.73 53.00 0.1M
2021-12-16 51.88 52.70 51.50 52.00 0.1M
2021-12-15 50.99 52.00 50.86 51.83 0.0M
2021-12-14 50.61 52.02 50.61 51.19 0.0M
2021-12-13 50.50 52.18 50.50 51.68 0.0M
2021-12-10 49.07 51.30 48.33 50.96 0.1M
2021-12-09 50.01 50.50 49.02 49.65 0.0M
2021-12-08 48.44 50.81 48.40 50.52 0.1M
2021-12-07 48.48 49.18 48.00 49.00 0.1M
2021-12-06 48.36 48.55 47.94 48.02 0.0M
2021-12-03 48.22 48.34 47.61 48.34 0.0M
2021-12-02 48.10 48.40 47.92 48.22 0.0M
2021-12-01 48.28 48.48 47.90 48.00 0.0M
2021-11-30 47.75 48.38 47.75 48.23 0.0M
2021-11-29 48.25 48.57 47.90 48.00 0.0M
2021-11-26 47.01 48.50 47.01 48.00 0.0M
2021-11-25 46.36 47.96 46.15 46.94 0.0M
2021-11-24 46.00 46.39 45.51 46.21 0.0M
2021-11-23 43.42 46.36 43.42 46.06 0.0M
2021-11-22 44.45 44.86 43.00 43.68 0.0M
2021-11-19 45.06 46.04 43.63 44.45 0.0M
2021-11-18 46.62 46.78 44.75 45.10 0.0M
2021-11-17 47.15 47.22 46.60 46.80 0.0M
2021-11-16 47.19 48.49 46.59 46.61 0.0M
2021-11-15 48.00 48.95 46.20 47.26 0.1M
2021-11-12 47.85 48.46 47.30 48.20 0.0M
2021-11-11 47.50 47.78 45.45 47.47 0.0M
2021-11-10 48.00 48.32 47.82 48.09 0.0M
2021-11-09 48.00 48.30 47.55 48.30 0.0M
2021-11-08 48.01 48.24 47.83 48.00 0.0M
2021-11-05 47.94 48.39 47.94 48.11 0.0M
2021-11-04 47.35 48.20 46.89 48.00 0.0M
2021-11-03 47.03 47.62 46.42 47.53 0.0M
2021-11-02 48.17 48.25 47.03 47.09 0.0M
2021-11-01 48.22 48.30 47.79 48.10 0.0M
2021-10-29 47.49 48.43 47.23 48.22 0.1M
2021-10-28 46.50 46.99 46.29 46.77 0.0M
2021-10-27 47.22 48.25 46.09 46.47 0.1M
2021-10-26 47.89 48.40 47.36 48.20 0.1M
2021-10-25 47.70 47.87 47.44 47.48 0.0M
2021-10-22 47.39 47.98 47.25 47.79 0.0M
2021-10-21 47.61 47.99 47.13 47.47 0.0M
2021-10-20 47.28 47.28 46.84 46.86 0.0M
2021-10-19 46.90 47.50 46.62 46.94 0.0M
2021-10-18 47.15 47.79 46.78 47.19 0.0M
2021-10-15 46.79 47.52 46.75 47.15 0.0M
2021-10-14 46.24 46.99 46.24 46.79 0.0M
2021-10-13 46.19 46.32 44.78 46.06 0.0M
2021-10-12 47.49 47.49 45.81 46.19 0.0M
2021-10-08 48.09 48.09 47.55 47.70 0.0M
2021-10-07 48.05 48.44 48.05 48.20 0.2M
2021-10-06 47.99 48.18 47.62 48.05 0.2M
2021-10-05 49.99 50.31 49.50 50.04 0.0M
2021-10-04 47.80 50.00 47.80 49.69 0.0M
2021-10-01 49.02 50.33 49.00 49.05 0.0M
2021-09-30 49.78 49.81 48.84 49.35 0.0M
2021-09-29 49.52 49.97 49.03 49.78 0.0M
2021-09-28 49.15 49.15 47.25 49.05 0.0M
2021-09-27 49.29 50.00 48.91 49.88 0.0M
2021-09-24 49.10 50.44 47.44 49.83 0.0M
2021-09-23 50.65 50.87 49.00 49.32 0.0M
2021-09-22 50.67 51.37 50.67 50.68 0.0M
2021-09-21 50.40 50.88 50.21 50.57 0.0M
2021-09-20 50.34 50.75 49.91 50.49 0.0M
2021-09-17 50.94 50.94 50.00 50.61 0.0M
2021-09-16 50.59 50.59 49.91 50.48 0.0M
2021-09-15 49.76 50.71 49.23 50.36 0.0M
2021-09-14 48.75 49.55 48.75 49.24 0.0M
2021-09-13 48.21 49.98 48.00 48.84 0.0M
2021-09-10 47.59 48.70 47.40 48.37 0.0M
2021-09-09 47.41 47.50 47.01 47.26 0.0M
2021-09-08 45.50 46.82 45.50 46.73 0.0M
2021-09-07 45.26 46.52 45.24 46.13 0.0M
2021-09-03 45.00 45.66 44.32 45.66 0.0M
2021-09-02 46.99 46.99 45.25 45.35 0.0M
2021-09-01 46.06 47.00 46.03 47.00 0.0M
2021-08-31 46.97 47.04 46.50 46.82 0.0M
2021-08-30 46.57 47.68 46.25 46.30 0.0M
2021-08-27 47.50 47.70 46.35 46.57 0.0M
2021-08-26 47.52 47.61 46.88 47.33 0.0M
2021-08-25 47.50 47.80 47.15 47.52 0.0M
2021-08-24 45.75 47.82 45.75 47.15 0.0M
2021-08-23 44.17 46.01 44.17 45.75 0.0M
2021-08-20 43.05 44.19 42.85 44.06 0.0M
2021-08-19 43.44 43.44 42.15 42.66 0.0M
2021-08-18 42.02 42.92 41.17 42.88 0.0M
2021-08-17 42.69 42.69 41.00 41.40 0.0M
2021-08-16 43.49 43.52 42.54 43.24 0.0M
2021-08-13 43.44 43.78 43.44 43.50 0.0M
2021-08-12 43.01 44.02 43.01 43.73 0.0M
2021-08-11 44.07 44.98 43.55 44.03 0.0M
2021-08-10 42.91 43.92 42.43 43.60 0.0M
2021-08-09 42.07 42.95 42.07 42.39 0.0M
2021-08-06 42.49 42.49 41.36 42.04 0.0M
2021-08-05 42.54 43.10 42.25 42.34 0.0M
2021-08-04 44.64 44.64 42.15 42.16 0.0M
2021-08-03 43.18 44.59 43.18 44.59 0.0M
2021-07-30 41.85 43.97 41.85 43.97 0.0M
2021-07-29 42.87 44.34 42.87 43.48 0.0M
2021-07-28 42.17 43.85 42.15 43.72 0.0M
2021-07-27 42.15 43.09 42.14 42.93 0.0M
2021-07-26 42.11 42.82 41.65 42.21 0.1M
2021-07-23 42.35 43.26 41.99 42.35 0.0M
2021-07-22 40.88 43.72 40.88 42.42 0.0M
2021-07-21 41.82 42.18 41.76 42.10 0.0M
2021-07-20 40.95 42.59 40.95 42.36 0.0M
2021-07-19 37.01 41.16 37.01 40.77 0.0M
2021-07-16 39.14 40.49 38.93 40.34 0.0M
2021-07-15 38.82 40.00 38.71 39.20 0.0M
2021-07-14 38.35 39.24 38.35 38.93 0.0M
2021-07-13 39.29 39.29 38.35 38.97 0.0M
2021-07-12 37.28 39.10 37.28 38.47 0.0M
2021-07-09 37.74 39.65 37.72 39.65 0.0M
2021-07-08 38.40 38.88 37.42 37.51 0.0M
2021-07-07 37.70 38.91 37.70 38.73 0.0M
2021-07-06 36.35 38.17 36.35 38.02 0.0M
2021-07-05 37.37 37.49 37.20 37.20 0.0M
2021-07-02 36.30 38.10 36.30 37.20 0.0M
2021-06-30 37.00 38.30 36.22 36.68 0.0M
2021-06-29 35.98 36.90 35.98 36.89 0.0M
2021-06-28 35.79 36.00 35.26 35.97 0.0M
2021-06-25 35.80 36.00 35.27 35.30 0.0M
2021-06-24 36.39 36.39 35.82 36.00 0.1M
2021-06-23 35.98 36.17 35.98 36.06 0.0M
2021-06-22 35.99 36.01 35.81 36.01 0.0M
2021-06-21 35.85 36.40 35.51 36.00 0.0M
2021-06-18 35.62 36.30 35.62 35.73 0.0M
2021-06-17 36.02 36.34 35.92 36.03 0.0M
2021-06-16 35.61 36.32 35.61 36.00 0.0M
2021-06-15 35.45 36.37 35.45 35.92 0.0M
2021-06-14 36.09 36.27 35.86 36.11 0.0M
2021-06-11 36.00 36.17 35.58 35.85 0.0M
2021-06-10 36.17 36.67 36.08 36.14 0.0M
2021-06-09 36.49 36.49 35.93 35.93 0.0M
2021-06-08 37.20 37.20 35.93 35.93 0.0M
2021-06-07 37.50 37.68 36.87 37.21 0.0M
2021-06-04 36.11 37.49 36.11 37.20 0.0M
2021-06-03 35.80 36.81 35.71 36.42 0.0M
2021-06-02 36.00 36.00 35.30 35.70 0.0M
2021-06-01 35.50 35.88 35.12 35.80 0.0M
2021-05-31 34.85 35.00 34.79 35.00 0.0M
2021-05-28 35.37 35.41 34.98 35.05 0.0M
2021-05-27 35.28 35.51 34.69 35.15 0.0M
2021-05-26 34.62 35.41 34.54 34.84 0.0M
2021-05-25 35.51 36.00 34.53 34.90 0.0M
2021-05-21 35.96 36.11 35.77 35.82 0.0M
2021-05-20 36.15 36.42 36.05 36.42 0.0M
2021-05-19 36.41 36.50 36.00 36.20 0.0M
2021-05-18 37.47 37.50 36.17 36.60 0.0M
2021-05-17 36.77 37.14 36.72 36.91 0.0M
2021-05-14 37.59 37.59 36.99 37.22 0.0M
2021-05-13 36.26 37.75 36.00 37.50 0.0M
2021-05-12 36.99 37.33 35.51 36.15 0.1M
2021-05-11 35.30 35.50 35.01 35.24 0.0M
2021-05-10 35.91 36.34 35.31 35.39 0.0M
2021-05-07 36.07 36.10 35.62 35.99 0.0M
2021-05-06 36.58 36.58 35.56 36.22 0.0M
2021-05-05 36.30 37.34 36.04 36.78 0.0M
2021-05-04 36.02 36.77 35.79 36.53 0.0M
2021-05-03 37.00 37.21 36.36 36.44 0.0M
2021-04-30 36.90 37.45 36.41 37.41 0.0M
2021-04-29 36.96 36.96 36.22 36.57 0.0M
2021-04-28 36.00 36.42 35.66 36.22 0.0M
2021-04-27 35.86 36.46 35.80 36.04 0.0M
2021-04-26 38.72 38.72 36.50 36.64 0.0M
2021-04-23 37.19 37.19 36.01 36.41 0.0M
2021-04-22 35.99 37.37 35.65 36.64 0.0M
2021-04-21 35.88 36.31 35.80 36.15 0.0M
2021-04-20 37.04 37.04 35.25 36.19 0.0M
2021-04-19 36.76 37.10 36.61 36.65 0.0M
2021-04-16 38.50 39.01 37.10 37.10 0.0M
2021-04-15 39.03 39.51 38.86 39.21 0.0M
2021-04-14 39.65 40.01 38.66 39.03 0.0M
2021-04-13 38.62 40.30 38.39 39.77 0.1M
2021-04-12 37.82 40.42 37.82 39.30 0.1M
2021-04-09 38.06 38.95 37.74 38.61 0.0M
2021-04-08 36.26 38.61 36.26 38.16 0.1M
2021-04-07 36.01 36.70 36.01 36.20 0.1M
2021-04-06 36.50 36.91 35.86 36.08 0.0M
2021-04-05 36.56 36.83 35.22 36.83 0.1M
2021-04-01 36.34 36.34 35.15 36.08 0.0M
2021-03-31 36.58 36.62 35.10 35.25 0.0M
2021-03-30 36.26 36.61 35.67 35.99 0.0M
2021-03-29 35.93 37.15 35.93 37.15 0.0M
2021-03-26 37.34 37.53 37.13 37.53 0.0M
2021-03-25 37.02 38.05 37.02 37.46 0.1M
2021-03-24 37.01 37.89 37.00 37.83 0.0M
2021-03-23 36.92 38.00 36.35 37.19 0.0M
2021-03-22 36.90 38.00 36.35 37.37 0.0M
2021-03-19 35.18 36.89 35.18 36.32 0.0M
2021-03-18 35.84 36.12 35.27 35.35 0.0M
2021-03-17 35.47 36.51 35.20 36.28 0.0M
2021-03-16 35.60 36.03 35.05 35.47 0.0M
2021-03-15 37.31 37.99 35.37 35.78 0.0M
2021-03-12 37.12 37.60 36.68 37.55 0.0M
2021-03-11 37.52 38.00 36.47 37.50 0.0M
2021-03-10 37.51 38.95 37.51 37.78 0.0M
2021-03-09 37.19 37.69 36.46 37.41 0.0M
2021-03-08 36.88 37.36 36.14 36.15 0.1M
2021-03-05 37.11 37.13 35.49 36.59 0.1M
2021-03-04 35.22 37.53 34.50 36.48 0.1M
2021-03-03 38.35 38.35 35.05 35.20 0.1M
2021-03-02 39.10 39.51 37.75 37.79 0.0M
2021-03-01 41.21 41.21 37.45 39.90 0.2M
2021-02-26 43.73 43.73 38.90 40.50 0.1M
2021-02-25 43.00 44.25 43.00 43.99 0.1M
2021-02-24 40.00 43.29 39.40 42.65 0.1M
2021-02-23 35.61 38.78 35.61 38.78 0.1M
2021-02-22 34.99 34.99 34.09 34.16 0.0M
2021-02-19 34.09 35.26 33.48 34.57 0.1M
2021-02-18 34.00 34.52 33.27 33.46 0.0M
2021-02-17 35.25 35.55 34.02 34.17 0.1M
2021-02-16 35.64 36.48 35.07 35.25 0.0M
2021-02-12 34.21 35.15 34.21 34.97 0.0M
2021-02-11 35.00 35.00 33.77 33.97 0.0M
2021-02-10 34.65 35.39 34.26 35.00 0.0M
2021-02-09 35.53 35.53 33.97 34.55 0.0M
2021-02-08 35.37 35.55 35.08 35.12 0.0M
2021-02-05 35.52 35.75 34.63 34.98 0.0M
2021-02-04 36.48 36.48 34.76 35.09 0.1M
2021-02-03 35.72 35.72 35.00 35.24 0.0M
2021-02-02 36.40 37.00 35.12 35.23 0.0M
2021-02-01 33.00 36.13 33.00 36.07 0.1M
2021-01-29 35.93 35.93 31.81 33.21 0.1M
2021-01-28 34.41 35.54 34.06 34.19 0.0M
2021-01-27 34.72 35.21 34.36 34.41 0.0M
2021-01-26 36.60 36.60 34.66 35.28 0.0M
2021-01-25 35.51 36.48 35.51 36.14 0.0M
2021-01-22 34.47 35.23 34.28 35.06 0.0M
2021-01-21 35.87 35.87 34.29 34.50 0.0M
2021-01-20 36.75 36.87 35.95 36.08 0.0M
2021-01-19 37.37 37.50 36.62 37.13 0.0M
2021-01-18 37.03 37.40 36.95 37.40 0.0M
2021-01-15 36.69 37.41 36.69 36.87 0.0M
2021-01-14 37.84 37.84 36.17 36.78 0.0M
2021-01-13 36.63 38.02 36.44 37.83 0.1M
2021-01-12 36.84 37.56 36.10 36.73 0.1M
2021-01-11 37.09 38.00 36.26 36.70 0.1M
2021-01-08 37.21 37.94 36.87 37.90 0.0M
2021-01-07 37.15 38.38 37.15 37.32 0.0M
2021-01-06 38.70 38.70 36.66 37.16 0.1M
2021-01-05 39.65 39.65 37.86 38.43 0.1M
2021-01-04 40.69 40.69 39.55 39.88 0.0M