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
2023-12-29 40.48 41.25 40.48 40.98 0.0M
2023-12-28 41.15 41.15 39.57 40.32 0.1M
2023-12-27 39.50 40.55 39.50 40.55 0.0M
2023-12-22 39.07 39.91 38.90 39.50 0.0M
2023-12-21 39.73 39.73 38.75 39.00 0.0M
2023-12-20 39.74 39.81 39.11 39.32 0.0M
2023-12-19 39.84 40.00 39.10 39.75 0.0M
2023-12-18 39.56 40.26 39.56 39.84 0.0M
2023-12-15 40.00 40.00 38.76 39.13 0.1M
2023-12-14 40.92 40.97 39.75 40.21 0.2M
2023-12-13 39.81 41.23 39.81 41.23 0.0M
2023-12-12 39.81 39.90 39.48 39.90 0.0M
2023-12-11 40.44 40.44 39.44 39.95 0.0M
2023-12-08 39.89 40.15 39.89 40.15 0.0M
2023-12-07 39.79 40.07 39.79 40.00 0.0M
2023-12-06 39.65 40.17 39.58 39.67 0.0M
2023-12-05 39.74 39.82 39.34 39.52 0.0M
2023-12-04 39.84 40.04 39.36 39.36 0.0M
2023-12-01 39.90 40.35 39.70 40.29 0.0M
2023-11-30 39.09 40.03 38.75 40.00 0.1M
2023-11-29 39.38 39.65 39.05 39.09 0.0M
2023-11-28 38.99 39.88 38.99 39.38 0.0M
2023-11-27 39.13 39.56 39.01 39.03 0.0M
2023-11-24 38.68 39.30 38.65 39.30 0.0M
2023-11-23 38.61 39.17 38.42 38.89 0.0M
2023-11-22 37.41 38.26 37.41 38.07 0.0M
2023-11-21 38.10 38.96 37.52 37.76 0.0M
2023-11-20 38.39 38.88 38.17 38.81 0.0M
2023-11-17 39.43 39.43 38.28 38.46 0.0M
2023-11-16 39.53 39.82 39.53 39.73 0.0M
2023-11-15 39.94 40.24 39.41 39.55 0.0M
2023-11-14 39.00 40.29 38.96 40.04 0.0M
2023-11-13 38.89 39.05 38.61 38.66 0.0M
2023-11-10 39.40 39.40 38.59 38.96 0.0M
2023-11-09 39.95 40.00 39.25 39.48 0.0M
2023-11-08 39.79 40.63 39.67 39.99 0.0M
2023-11-07 41.00 41.00 39.91 39.91 0.0M
2023-11-06 40.64 41.67 40.51 41.32 0.0M
2023-11-03 37.74 40.73 37.73 40.65 0.0M
2023-11-02 38.00 39.67 37.80 38.40 0.0M
2023-11-01 38.77 38.85 37.76 37.99 0.0M
2023-10-31 37.09 38.93 36.82 38.84 0.1M
2023-10-30 37.35 37.47 36.83 37.08 0.0M
2023-10-27 37.34 37.51 36.76 37.30 0.0M
2023-10-26 37.50 37.87 36.94 37.07 0.0M
2023-10-25 37.58 38.37 37.52 37.65 0.0M
2023-10-24 37.96 38.08 37.22 37.22 0.0M
2023-10-23 38.47 39.00 37.77 37.80 0.0M
2023-10-20 38.58 38.58 37.83 38.33 0.0M
2023-10-19 39.46 39.65 38.83 38.83 0.0M
2023-10-18 40.37 40.37 39.15 39.50 0.0M
2023-10-17 40.52 40.77 39.95 40.09 0.0M
2023-10-16 40.33 40.46 40.07 40.07 0.0M
2023-10-13 40.98 41.00 40.33 40.33 0.0M
2023-10-12 39.45 40.54 39.45 40.32 0.0M
2023-10-11 39.50 39.82 38.84 39.38 0.0M
2023-10-10 40.63 40.63 39.50 39.50 0.0M
2023-10-06 40.34 40.34 39.39 39.75 0.0M
2023-10-05 40.39 40.93 40.32 40.55 0.0M
2023-10-04 40.74 41.29 40.32 40.42 0.0M
2023-10-03 39.63 40.88 39.63 40.69 0.0M
2023-10-02 40.67 40.88 39.69 40.01 0.0M
2023-09-29 40.76 41.48 40.57 41.33 0.1M
2023-09-28 39.85 41.06 39.85 40.31 0.0M
2023-09-27 39.29 39.96 38.87 39.30 0.0M
2023-09-26 40.50 40.83 39.27 39.28 0.0M
2023-09-25 40.24 40.90 40.13 40.50 0.0M
2023-09-22 41.04 41.42 40.36 40.50 0.0M
2023-09-21 41.47 41.54 40.93 41.14 0.0M
2023-09-20 42.07 42.07 41.55 41.90 0.0M
2023-09-19 42.92 42.97 41.66 42.02 0.0M
2023-09-18 43.19 43.38 42.50 42.93 0.0M
2023-09-15 42.89 43.45 42.53 43.24 0.0M
2023-09-14 42.28 42.73 41.94 42.73 0.0M
2023-09-13 41.97 42.23 41.81 42.11 0.0M
2023-09-12 40.85 42.05 40.85 41.79 0.0M
2023-09-11 40.65 41.49 40.65 41.35 0.0M
2023-09-08 40.51 41.10 40.50 40.62 0.0M
2023-09-07 40.50 40.89 40.50 40.67 0.0M
2023-09-06 41.05 41.31 40.60 40.60 0.0M
2023-09-05 41.43 41.78 41.02 41.14 0.0M
2023-09-01 44.00 44.00 41.50 41.84 0.0M
2023-08-31 43.50 44.76 42.25 44.00 0.0M
2023-08-30 41.49 42.50 41.49 42.01 0.0M
2023-08-29 40.56 41.33 40.53 41.12 0.0M
2023-08-28 40.76 41.00 40.50 40.50 0.0M
2023-08-25 40.54 41.14 40.50 40.93 0.0M
2023-08-24 40.67 41.10 40.67 40.75 0.0M
2023-08-23 40.68 41.01 40.67 40.76 0.0M
2023-08-22 40.58 41.12 40.58 40.67 0.0M
2023-08-21 41.20 41.78 40.91 41.02 0.0M
2023-08-18 41.26 42.39 41.26 41.91 0.0M
2023-08-17 41.55 42.22 41.35 41.84 0.0M
2023-08-16 41.50 42.75 41.44 42.42 0.0M
2023-08-15 40.68 41.85 40.63 41.54 0.0M
2023-08-14 40.88 41.70 40.88 40.91 0.0M
2023-08-11 40.82 40.88 40.28 40.88 0.1M
2023-08-10 40.90 41.15 40.83 41.13 0.0M
2023-08-09 40.16 41.30 40.16 40.76 0.0M
2023-08-08 41.01 41.37 40.23 40.56 0.0M
2023-08-04 41.41 41.76 41.01 41.07 0.0M
2023-08-03 41.18 41.85 40.90 41.50 0.0M
2023-08-02 40.97 42.02 40.92 41.04 0.1M
2023-08-01 44.03 44.50 41.86 42.29 0.1M
2023-07-31 41.87 44.25 41.70 44.02 0.1M
2023-07-28 42.11 42.47 41.56 42.00 0.0M
2023-07-27 43.59 43.87 42.70 42.70 0.0M
2023-07-26 43.94 44.22 43.75 43.75 0.0M
2023-07-25 44.75 44.78 43.75 43.94 0.0M
2023-07-24 44.38 44.51 43.75 44.28 0.0M
2023-07-21 44.61 45.67 44.61 44.94 0.0M
2023-07-20 44.79 45.18 44.37 44.89 0.0M
2023-07-19 44.19 44.91 43.90 44.46 0.0M
2023-07-18 44.17 44.19 43.35 43.91 0.0M
2023-07-17 43.85 44.27 43.75 44.20 0.0M
2023-07-14 43.57 44.59 43.57 43.95 0.0M
2023-07-13 43.73 44.75 43.67 44.62 0.0M
2023-07-12 44.08 44.08 43.41 43.44 0.0M
2023-07-11 44.89 45.05 44.10 44.10 0.0M
2023-07-10 44.92 45.39 44.59 45.04 0.2M
2023-07-07 44.31 44.76 44.22 44.76 0.0M
2023-07-06 44.00 44.90 44.00 44.66 0.0M
2023-07-05 43.51 44.64 43.50 44.24 0.0M
2023-07-04 44.16 44.51 44.15 44.51 0.0M
2023-06-30 44.22 44.75 44.07 44.50 0.1M
2023-06-29 44.56 44.61 43.63 43.99 0.0M
2023-06-28 45.27 45.27 43.94 44.38 0.0M
2023-06-27 43.56 44.75 43.45 44.68 0.0M
2023-06-26 43.00 43.55 42.99 43.31 0.0M
2023-06-23 43.41 43.72 43.08 43.30 0.0M
2023-06-22 44.56 44.56 43.12 43.34 0.0M
2023-06-21 44.06 44.19 43.27 43.95 0.0M
2023-06-20 44.06 44.31 43.65 43.66 0.0M
2023-06-19 43.81 44.52 43.81 44.19 0.0M
2023-06-16 44.80 44.82 44.35 44.50 0.0M
2023-06-15 45.17 45.17 43.91 44.34 0.0M
2023-06-14 44.81 45.22 44.61 44.81 0.0M
2023-06-13 45.99 45.99 44.33 45.00 0.1M
2023-06-12 44.50 45.32 44.50 44.92 0.0M
2023-06-09 44.39 44.50 43.78 44.40 0.0M
2023-06-08 44.51 44.75 44.00 44.68 0.0M
2023-06-07 45.92 45.93 43.66 44.89 0.0M
2023-06-06 44.98 45.67 44.31 45.66 0.1M
2023-06-05 46.46 46.46 44.61 44.85 0.0M
2023-06-02 46.26 46.47 45.82 46.36 0.0M
2023-06-01 46.46 46.46 45.78 45.98 0.0M
2023-05-31 45.83 46.52 45.63 46.22 0.1M
2023-05-30 46.96 46.99 45.40 45.50 0.0M
2023-05-29 45.51 46.11 45.46 45.59 0.0M
2023-05-26 46.95 46.95 44.70 45.00 0.0M
2023-05-25 45.21 46.66 45.21 45.75 0.0M
2023-05-24 47.34 47.34 45.03 45.22 0.0M
2023-05-23 48.80 48.80 46.05 46.48 0.0M
2023-05-19 48.50 48.50 47.85 48.38 0.0M
2023-05-18 48.35 48.59 48.28 48.35 0.0M
2023-05-17 48.40 48.72 48.25 48.50 0.0M
2023-05-16 47.76 48.36 47.74 48.07 0.0M
2023-05-15 47.10 48.24 47.10 47.95 0.0M
2023-05-12 47.85 48.66 47.40 47.71 0.0M
2023-05-11 47.30 48.43 47.30 48.43 0.0M
2023-05-10 47.26 47.44 47.25 47.44 0.0M
2023-05-09 46.83 47.48 46.78 47.45 0.0M
2023-05-08 46.01 46.85 46.01 46.67 0.0M
2023-05-05 47.15 47.56 45.96 46.26 0.0M
2023-05-04 49.03 49.03 45.01 47.11 0.0M
2023-05-03 50.10 50.40 49.60 50.09 0.0M
2023-05-02 49.62 51.38 49.62 50.20 0.0M
2023-05-01 51.02 51.02 49.54 50.14 0.0M
2023-04-28 50.05 51.72 50.05 51.51 0.0M
2023-04-27 51.57 52.55 50.50 51.33 0.0M
2023-04-26 51.65 51.65 49.87 50.56 0.0M
2023-04-25 50.52 50.64 50.41 50.64 0.0M
2023-04-24 50.26 50.84 50.02 50.84 0.0M
2023-04-21 50.82 50.82 50.00 50.73 0.0M
2023-04-20 51.47 51.47 50.31 50.60 0.0M
2023-04-19 49.81 50.89 49.80 50.89 0.0M
2023-04-18 51.09 51.09 50.01 50.26 0.0M
2023-04-17 51.01 51.01 50.01 50.83 0.0M
2023-04-14 51.58 52.40 51.19 51.26 0.0M
2023-04-13 51.16 52.07 50.78 52.00 0.0M
2023-04-12 52.39 53.00 50.85 50.85 0.0M
2023-04-11 51.00 52.05 50.80 52.05 0.0M
2023-04-10 52.04 52.36 51.15 51.35 0.0M
2023-04-06 51.60 51.78 51.31 51.52 0.0M
2023-04-05 49.67 52.09 49.67 52.00 0.0M
2023-04-04 49.67 50.65 49.67 50.24 0.0M
2023-04-03 49.25 51.15 49.25 50.49 0.0M
2023-03-31 49.16 51.00 49.16 51.00 0.1M
2023-03-30 49.95 49.95 49.12 49.57 0.0M
2023-03-29 48.00 49.48 48.00 49.18 0.0M
2023-03-28 47.98 48.00 47.03 47.84 0.0M
2023-03-27 48.56 48.56 47.32 47.59 0.0M
2023-03-24 46.66 47.75 46.37 47.75 0.0M
2023-03-23 46.62 47.25 46.62 46.86 0.0M
2023-03-22 46.13 46.87 46.13 46.20 0.0M
2023-03-21 45.61 45.77 45.50 45.77 0.0M
2023-03-20 45.49 46.21 45.49 45.92 0.0M
2023-03-17 46.51 46.58 45.58 45.67 0.0M
2023-03-16 45.10 46.86 45.10 46.51 0.0M
2023-03-15 45.51 46.50 44.50 45.82 0.0M
2023-03-14 46.02 46.50 45.29 46.02 0.0M
2023-03-13 45.62 46.74 45.08 45.32 0.0M
2023-03-10 47.00 47.05 46.16 46.16 0.0M
2023-03-09 47.53 48.08 47.00 47.00 0.0M
2023-03-08 47.38 47.90 47.02 47.24 0.0M
2023-03-07 48.19 48.20 47.12 47.25 0.0M
2023-03-06 48.80 49.06 47.90 48.23 0.0M
2023-03-03 49.98 49.98 48.00 49.15 0.0M
2023-03-02 47.89 48.71 47.41 48.34 0.0M
2023-03-01 47.77 48.77 47.77 48.55 0.0M
2023-02-28 47.21 47.79 47.16 47.79 0.0M
2023-02-27 48.88 48.88 47.34 47.45 0.0M
2023-02-24 47.32 49.25 47.06 48.81 0.0M
2023-02-23 47.83 48.11 47.21 47.41 0.0M
2023-02-22 47.53 48.13 47.25 47.31 0.0M
2023-02-21 47.42 48.58 47.41 47.77 0.0M
2023-02-17 47.63 48.64 47.05 48.45 0.0M
2023-02-16 47.16 47.37 46.80 47.01 0.0M
2023-02-15 46.61 47.56 46.61 47.28 0.0M
2023-02-14 46.00 47.39 46.00 46.83 0.0M
2023-02-13 45.26 46.16 45.06 45.68 0.0M
2023-02-10 45.94 45.94 45.00 45.00 0.0M
2023-02-09 45.74 46.64 45.40 46.02 0.0M
2023-02-08 46.86 46.86 45.33 45.46 0.0M
2023-02-07 47.63 48.00 46.87 46.90 0.0M
2023-02-06 47.00 47.93 46.94 47.93 0.0M
2023-02-03 46.51 48.35 46.51 47.15 0.0M
2023-02-02 46.15 47.81 46.08 46.69 0.0M
2023-02-01 48.61 48.97 45.77 46.06 0.0M
2023-01-31 46.87 48.56 46.71 48.32 0.1M
2023-01-30 47.80 48.62 46.99 46.99 0.0M
2023-01-27 47.75 47.76 46.93 47.42 0.0M
2023-01-26 48.02 48.08 47.10 47.15 0.0M
2023-01-25 47.50 48.85 47.50 47.90 0.0M
2023-01-24 47.72 49.40 47.33 48.08 0.0M
2023-01-23 47.02 48.43 47.02 47.60 0.1M
2023-01-20 47.25 47.67 46.01 47.02 0.0M
2023-01-19 48.96 48.96 47.13 47.50 0.0M
2023-01-18 47.60 49.51 47.38 48.95 0.0M
2023-01-17 45.59 47.53 45.59 47.34 0.0M
2023-01-16 45.32 47.35 45.32 47.20 0.0M
2023-01-13 47.32 47.66 47.29 47.47 0.0M
2023-01-12 46.05 47.24 45.75 47.24 0.1M
2023-01-11 45.54 46.52 45.30 46.05 0.0M
2023-01-10 45.30 46.81 45.13 46.81 0.0M
2023-01-09 46.75 46.86 45.64 46.04 0.0M
2023-01-06 46.53 47.00 46.50 46.95 0.0M
2023-01-05 46.09 47.70 46.09 46.92 0.0M
2023-01-04 47.50 47.50 45.85 46.51 0.0M
2023-01-03 47.78 47.78 46.33 47.20 0.0M