argenx NV ADR (ARGX)

ARGX
🏛️ アメリカ →
719.04
最終更新: 2025-09-29
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
2022-12-30 373.03 379.59 371.30 378.83 0.2M
2022-12-29 370.76 379.05 369.59 375.79 0.2M
2022-12-28 369.80 372.03 364.63 369.42 0.3M
2022-12-27 377.13 377.75 368.15 370.58 0.1M
2022-12-23 382.08 382.08 374.02 377.33 0.1M
2022-12-22 384.07 384.23 379.98 383.24 0.2M
2022-12-21 375.63 386.61 374.13 382.72 0.1M
2022-12-20 373.34 383.58 373.34 381.13 0.3M
2022-12-19 385.01 385.01 373.17 377.33 0.3M
2022-12-16 387.80 391.56 384.31 385.81 0.2M
2022-12-15 390.49 397.48 387.52 389.68 0.3M
2022-12-14 390.00 394.00 386.02 386.46 0.3M
2022-12-13 392.76 394.50 384.46 384.70 0.3M
2022-12-12 403.69 405.00 392.01 394.86 0.3M
2022-12-09 392.31 392.68 387.27 388.50 0.2M
2022-12-08 396.09 398.05 388.01 389.52 0.3M
2022-12-07 392.28 395.22 382.92 384.37 0.2M
2022-12-06 394.94 394.94 383.16 385.54 0.2M
2022-12-05 400.83 401.50 391.14 393.26 0.2M
2022-12-02 396.31 405.00 396.00 402.31 0.2M
2022-12-01 404.85 407.93 395.85 399.22 0.2M
2022-11-30 399.83 403.54 392.93 397.97 0.7M
2022-11-29 374.30 380.25 372.83 377.72 0.2M
2022-11-28 384.66 391.31 378.49 379.00 0.2M
2022-11-25 376.29 380.54 373.16 373.83 0.1M
2022-11-23 372.70 382.88 372.70 376.76 0.1M
2022-11-22 373.05 373.05 364.82 371.75 0.2M
2022-11-21 369.20 375.38 368.26 374.35 0.2M
2022-11-18 365.68 369.06 362.34 363.98 0.2M
2022-11-17 363.33 370.83 361.35 363.48 0.2M
2022-11-16 375.62 376.77 361.00 365.10 0.3M
2022-11-15 377.28 379.05 366.17 370.15 0.3M
2022-11-14 372.45 373.31 360.99 361.78 0.4M
2022-11-11 364.15 364.15 351.51 363.07 0.4M
2022-11-10 378.30 378.74 366.59 367.53 0.3M
2022-11-09 367.00 374.33 361.87 366.14 0.2M
2022-11-08 364.36 366.58 356.44 359.72 0.2M
2022-11-07 364.46 366.37 357.61 362.30 0.3M
2022-11-04 375.99 375.99 358.65 366.24 0.3M
2022-11-03 369.90 382.31 367.44 375.85 0.3M
2022-11-02 382.32 383.15 369.18 371.70 0.3M
2022-11-01 391.17 396.86 379.52 379.57 0.3M
2022-10-31 384.65 390.98 380.91 387.93 0.3M
2022-10-28 369.99 389.38 369.99 388.99 0.3M
2022-10-27 386.60 386.60 356.60 372.24 0.6M
2022-10-26 390.71 392.61 382.57 383.62 0.3M
2022-10-25 384.66 390.24 379.59 387.79 0.3M
2022-10-24 372.90 384.98 371.34 382.09 0.3M
2022-10-21 364.75 378.16 362.56 376.70 0.3M
2022-10-20 346.01 362.42 346.01 361.94 0.2M
2022-10-19 373.43 373.64 360.02 360.81 0.2M
2022-10-18 366.95 377.97 364.69 375.44 0.2M
2022-10-17 355.94 364.98 354.38 361.05 0.2M
2022-10-14 353.53 356.37 350.99 351.43 0.2M
2022-10-13 338.98 353.82 335.83 350.77 0.1M
2022-10-12 343.41 347.75 339.40 345.84 0.2M
2022-10-11 342.47 354.01 340.72 344.57 0.2M
2022-10-10 351.01 351.01 345.02 346.08 0.2M
2022-10-07 357.00 360.25 352.70 353.47 0.3M
2022-10-06 375.10 375.95 367.50 368.77 0.3M
2022-10-05 366.08 379.05 366.08 376.87 0.2M
2022-10-04 366.90 369.45 362.99 369.45 0.4M
2022-10-03 358.27 358.47 350.37 350.94 0.2M
2022-09-30 358.79 361.07 352.03 353.05 0.2M
2022-09-29 357.43 358.39 350.97 357.55 0.1M
2022-09-28 346.64 357.68 345.33 357.50 0.2M
2022-09-27 352.77 355.83 347.85 351.01 0.2M
2022-09-26 346.74 349.50 341.23 343.75 0.2M
2022-09-23 351.27 352.53 341.95 343.20 0.2M
2022-09-22 357.21 359.45 351.74 356.71 0.4M
2022-09-21 373.93 373.93 360.86 361.08 0.2M
2022-09-20 369.00 373.14 366.29 370.46 0.2M
2022-09-19 373.51 375.11 358.94 365.00 0.3M
2022-09-16 380.06 380.06 371.22 373.26 0.4M
2022-09-15 384.90 387.31 378.97 380.18 0.2M
2022-09-14 389.20 393.00 381.16 383.32 0.2M
2022-09-13 386.89 387.13 382.20 383.12 0.1M
2022-09-12 390.11 392.94 386.54 388.36 0.2M
2022-09-09 398.91 400.59 389.65 391.26 0.2M
2022-09-08 379.25 397.87 379.20 395.75 0.5M
2022-09-07 366.30 381.55 363.32 380.67 0.2M
2022-09-06 376.00 377.56 369.02 370.47 0.1M
2022-09-02 377.82 383.89 372.50 375.30 0.1M
2022-09-01 368.82 377.86 367.04 377.26 0.2M
2022-08-31 377.79 382.33 375.02 377.87 0.2M
2022-08-30 388.21 388.68 378.26 381.05 0.2M
2022-08-29 382.47 386.06 380.98 383.29 0.1M
2022-08-26 401.51 403.77 383.55 384.12 0.3M
2022-08-25 396.56 399.93 391.37 394.43 0.2M
2022-08-24 390.76 396.60 387.18 391.36 0.3M
2022-08-23 384.83 386.19 375.82 382.78 0.2M
2022-08-22 382.53 403.11 382.53 387.88 0.5M
2022-08-19 379.81 385.01 379.81 383.25 0.1M
2022-08-18 380.01 381.35 375.88 377.49 0.1M
2022-08-17 381.16 387.03 379.00 382.61 0.3M
2022-08-16 383.61 385.43 372.85 372.95 0.2M
2022-08-15 378.26 388.06 378.26 382.86 0.3M
2022-08-12 373.71 379.80 370.45 376.91 0.4M
2022-08-11 380.84 382.03 370.69 374.14 0.2M
2022-08-10 378.49 378.49 367.36 374.24 0.2M
2022-08-09 375.27 381.18 367.73 374.03 0.2M
2022-08-08 369.40 370.12 364.72 366.57 0.2M
2022-08-05 367.31 369.94 363.59 367.85 0.2M
2022-08-04 369.62 372.00 363.55 369.13 0.2M
2022-08-03 361.36 372.10 361.36 368.80 0.2M
2022-08-02 353.14 362.10 353.08 357.81 0.2M
2022-08-01 359.20 365.85 354.72 354.99 0.2M
2022-07-29 369.88 369.92 362.66 364.21 0.3M
2022-07-28 387.21 387.89 354.10 372.97 0.6M
2022-07-27 365.00 365.37 355.67 357.86 0.3M
2022-07-26 363.54 367.40 361.32 365.02 0.1M
2022-07-25 363.26 364.17 358.93 363.61 0.2M
2022-07-22 368.16 370.65 355.35 356.71 0.2M
2022-07-21 367.48 371.50 366.51 369.82 0.1M
2022-07-20 371.88 376.12 365.16 366.24 0.1M
2022-07-19 371.01 377.56 370.01 372.79 0.2M
2022-07-18 368.54 372.69 361.32 364.42 0.3M
2022-07-15 361.75 364.73 357.66 364.73 0.3M
2022-07-14 365.13 366.98 357.95 359.88 0.4M
2022-07-13 350.83 361.98 349.69 354.71 0.3M
2022-07-12 357.67 359.31 346.75 352.35 0.4M
2022-07-11 365.90 365.90 355.78 356.15 0.4M
2022-07-08 351.51 356.38 345.57 352.79 1.0M
2022-07-07 366.78 373.10 365.48 367.56 0.3M
2022-07-06 378.39 380.57 365.04 365.92 0.5M
2022-07-05 375.20 383.81 372.94 382.11 0.3M
2022-07-01 371.84 379.23 370.57 377.13 0.3M
2022-06-30 371.13 383.64 367.85 378.88 0.4M
2022-06-29 363.92 377.00 360.90 373.58 0.4M
2022-06-28 368.40 368.42 362.00 364.47 0.3M
2022-06-27 365.92 376.78 363.76 373.47 0.2M
2022-06-24 362.47 364.83 354.10 364.35 0.3M
2022-06-23 354.90 365.81 352.40 364.55 0.2M
2022-06-22 349.33 359.92 348.35 354.57 0.2M
2022-06-21 354.50 364.37 354.34 360.21 0.4M
2022-06-17 333.06 355.13 333.06 349.96 0.6M
2022-06-16 331.95 335.98 326.90 330.85 0.3M
2022-06-15 329.16 354.27 329.16 345.66 0.5M
2022-06-14 328.26 331.00 322.83 329.17 0.4M
2022-06-13 324.95 330.00 321.31 329.55 0.4M
2022-06-10 324.90 339.53 322.64 338.22 0.4M
2022-06-09 331.55 332.84 328.04 330.30 0.3M
2022-06-08 323.43 333.57 322.47 332.02 0.2M
2022-06-07 314.74 326.60 314.70 325.51 0.3M
2022-06-06 317.75 323.58 313.14 317.44 0.2M
2022-06-03 313.39 321.35 311.87 316.39 0.2M
2022-06-02 308.71 317.39 304.14 315.26 0.2M
2022-06-01 315.50 315.79 305.02 307.89 0.2M
2022-05-31 318.16 320.24 307.95 309.30 0.4M
2022-05-27 318.45 323.67 313.63 323.10 0.3M
2022-05-26 316.28 320.15 314.49 315.97 0.3M
2022-05-25 312.64 318.67 310.76 316.78 0.1M
2022-05-24 324.18 325.50 310.08 313.48 0.2M
2022-05-23 324.09 324.79 317.50 318.08 0.3M
2022-05-20 316.96 325.52 315.41 324.69 0.3M
2022-05-19 310.81 321.22 308.13 319.97 0.2M
2022-05-18 315.67 319.05 302.24 304.71 0.3M
2022-05-17 317.01 318.39 310.00 315.91 0.2M
2022-05-16 310.92 314.68 306.39 308.90 0.3M
2022-05-13 312.56 314.50 302.69 311.64 0.5M
2022-05-12 282.46 295.05 281.65 290.29 0.3M
2022-05-11 294.51 300.80 284.18 284.34 0.4M
2022-05-10 290.82 307.47 290.82 299.41 0.7M
2022-05-09 298.76 308.84 267.35 269.58 1.1M
2022-05-06 313.56 317.48 306.79 316.43 0.5M
2022-05-05 306.03 327.14 306.03 320.34 1.0M
2022-05-04 296.51 297.02 284.23 292.93 0.3M
2022-05-03 300.65 302.58 293.17 296.89 0.3M
2022-05-02 286.34 296.25 286.34 293.35 0.3M
2022-04-29 285.39 290.40 285.39 287.32 0.3M
2022-04-28 290.21 291.16 279.31 287.93 0.4M
2022-04-27 294.19 299.76 288.79 290.17 0.3M
2022-04-26 318.90 322.02 302.25 303.59 0.4M
2022-04-25 309.17 320.25 308.82 319.72 0.2M
2022-04-22 317.99 320.38 312.00 312.40 0.2M
2022-04-21 323.28 325.11 315.25 315.85 0.2M
2022-04-20 328.09 328.72 321.06 321.38 0.2M
2022-04-19 321.49 322.94 317.83 321.34 0.2M
2022-04-18 321.91 322.42 314.77 316.95 0.1M
2022-04-14 321.63 324.34 320.18 322.82 0.2M
2022-04-13 321.83 325.42 321.09 322.97 0.2M
2022-04-12 325.36 327.26 317.59 320.00 0.2M
2022-04-11 331.01 333.54 319.67 321.96 0.2M
2022-04-08 327.84 336.88 327.34 328.20 0.2M
2022-04-07 335.21 336.75 325.17 328.77 0.3M
2022-04-06 320.90 328.51 319.21 326.83 0.2M
2022-04-05 327.75 331.22 321.59 323.82 0.2M
2022-04-04 329.87 330.06 323.41 324.41 0.2M
2022-04-01 315.72 325.75 315.72 325.40 0.2M
2022-03-31 313.16 320.70 310.91 315.31 0.1M
2022-03-30 309.82 316.00 308.68 313.48 0.2M
2022-03-29 307.33 309.27 305.01 307.27 0.2M
2022-03-28 296.39 302.74 293.47 301.60 0.2M
2022-03-25 308.92 310.11 299.62 301.00 0.3M
2022-03-24 319.25 322.78 311.74 314.43 0.7M
2022-03-23 310.00 320.86 303.51 313.04 0.6M
2022-03-22 302.91 317.21 300.85 317.21 0.4M
2022-03-21 305.48 306.42 295.70 298.50 0.3M
2022-03-18 297.80 311.04 297.80 309.91 0.3M
2022-03-17 298.04 302.92 297.29 302.10 0.1M
2022-03-16 294.77 300.50 291.72 300.45 0.1M
2022-03-15 276.21 286.98 276.02 286.47 0.2M
2022-03-14 280.76 287.26 276.09 279.13 0.2M
2022-03-11 286.28 286.28 277.13 278.23 0.2M
2022-03-10 277.59 282.46 275.38 279.69 0.1M
2022-03-09 273.93 280.89 272.85 277.77 0.3M
2022-03-08 264.88 269.00 256.44 263.59 0.3M
2022-03-07 266.80 277.80 264.29 269.81 0.2M
2022-03-04 265.13 272.24 264.69 266.15 0.3M
2022-03-03 282.13 282.99 268.52 272.33 0.5M
2022-03-02 293.19 294.62 287.17 291.36 0.2M
2022-03-01 294.80 299.16 290.95 294.57 0.3M
2022-02-28 280.44 288.64 278.59 287.71 0.2M
2022-02-25 287.40 290.13 283.71 286.33 0.2M
2022-02-24 261.50 287.26 261.50 285.37 0.3M
2022-02-23 279.96 280.42 270.10 271.04 0.2M
2022-02-22 275.05 281.00 274.25 277.66 0.1M
2022-02-18 286.67 289.06 273.01 278.10 0.2M
2022-02-17 295.73 297.44 287.48 287.89 0.2M
2022-02-16 300.00 303.22 293.43 300.36 0.1M
2022-02-15 287.95 296.17 287.88 295.47 0.4M
2022-02-14 280.44 285.79 279.15 283.52 0.1M
2022-02-11 292.66 294.66 282.16 285.03 0.2M
2022-02-10 291.88 302.89 291.00 293.21 0.2M
2022-02-09 292.38 301.63 292.09 300.00 0.2M
2022-02-08 282.23 291.24 277.38 290.44 0.3M
2022-02-07 281.76 292.95 281.61 288.30 0.3M
2022-02-04 269.78 292.28 269.78 289.86 0.3M
2022-02-03 268.29 274.49 267.70 270.80 0.2M
2022-02-02 280.07 281.66 274.06 277.98 0.2M
2022-02-01 269.85 281.58 269.13 280.67 0.3M
2022-01-31 258.39 270.00 257.19 269.26 0.2M
2022-01-28 254.72 259.60 249.50 258.75 0.3M
2022-01-27 259.68 261.14 254.19 254.45 0.1M
2022-01-26 263.91 271.98 256.39 258.11 0.2M
2022-01-25 258.65 261.45 257.31 260.26 0.4M
2022-01-24 267.88 270.14 262.08 265.00 0.6M
2022-01-21 280.95 282.95 276.93 279.25 0.2M
2022-01-20 283.81 288.92 280.83 281.48 0.1M
2022-01-19 284.27 289.88 278.34 278.72 0.1M
2022-01-18 284.82 288.80 280.56 280.78 0.2M
2022-01-14 289.22 292.60 282.04 291.50 0.2M
2022-01-13 295.38 295.38 287.32 288.33 0.1M
2022-01-12 305.95 307.97 293.01 293.21 0.2M
2022-01-11 302.24 306.23 298.92 305.59 0.3M
2022-01-10 301.52 303.14 295.38 301.66 0.3M
2022-01-07 326.36 328.71 312.49 312.58 0.4M
2022-01-06 334.33 338.45 326.56 332.67 0.1M
2022-01-05 342.98 345.80 337.16 337.57 0.2M
2022-01-04 345.16 346.83 342.72 344.00 0.2M
2022-01-03 348.36 352.23 345.07 351.06 0.1M