Associated British Foods plc (ASBFY)

ASBFY
🏛️ アメリカ →
27.45
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 19.13 19.15 18.76 19.15 0.0M
2022-12-29 19.28 19.50 19.28 19.41 0.0M
2022-12-28 19.45 19.46 19.05 19.20 0.0M
2022-12-27 19.53 19.53 18.77 19.27 0.0M
2022-12-23 20.00 20.00 18.86 19.25 0.0M
2022-12-22 19.09 19.50 18.89 18.99 0.0M
2022-12-21 19.09 19.33 18.83 19.33 0.2M
2022-12-20 18.94 19.08 18.88 18.92 0.0M
2022-12-19 19.29 19.30 19.04 19.04 0.1M
2022-12-16 19.10 19.17 18.72 19.02 0.0M
2022-12-15 19.64 19.67 19.33 19.39 0.0M
2022-12-14 20.25 20.48 20.10 20.20 0.0M
2022-12-13 20.48 20.54 19.90 20.08 0.0M
2022-12-12 20.03 20.23 19.80 19.92 0.1M
2022-12-09 20.23 20.36 20.01 20.09 0.1M
2022-12-08 20.43 20.73 20.30 20.70 0.0M
2022-12-07 20.60 20.65 20.48 20.49 0.1M
2022-12-06 20.40 20.71 20.33 20.41 0.1M
2022-12-05 20.60 20.60 20.31 20.32 0.2M
2022-12-02 20.50 20.69 20.33 20.52 0.0M
2022-12-01 19.57 19.64 19.31 19.31 0.0M
2022-11-30 19.32 19.32 18.98 19.26 0.1M
2022-11-29 19.05 19.20 19.01 19.07 0.0M
2022-11-28 19.13 19.20 18.92 18.92 0.1M
2022-11-25 19.18 19.64 19.16 19.22 0.0M
2022-11-23 18.73 18.92 18.73 18.82 0.0M
2022-11-22 17.99 18.27 17.99 18.27 0.1M
2022-11-21 17.83 18.06 17.81 18.06 0.1M
2022-11-18 18.45 18.50 18.40 18.41 0.1M
2022-11-17 18.08 18.43 18.08 18.36 0.1M
2022-11-16 18.33 18.55 18.33 18.41 0.1M
2022-11-15 18.86 18.87 18.45 18.68 0.1M
2022-11-14 18.42 18.67 18.42 18.59 0.1M
2022-11-11 18.45 18.79 18.34 18.66 0.1M
2022-11-10 17.97 18.30 17.86 18.18 0.2M
2022-11-09 17.29 17.62 17.17 17.31 0.1M
2022-11-08 17.10 17.32 16.89 17.00 0.1M
2022-11-07 16.63 16.76 16.58 16.66 0.1M
2022-11-04 16.06 16.52 16.06 16.52 0.1M
2022-11-03 15.57 15.78 15.47 15.78 0.1M
2022-11-02 16.00 16.33 15.85 15.85 0.1M
2022-11-01 16.16 16.29 15.89 16.18 0.2M
2022-10-31 15.59 15.71 15.53 15.70 0.0M
2022-10-28 15.60 15.88 15.55 15.68 0.1M
2022-10-27 15.83 16.05 15.81 15.93 0.0M
2022-10-26 15.99 16.22 15.95 16.05 0.0M
2022-10-25 15.52 15.81 15.51 15.70 0.2M
2022-10-24 15.30 15.37 15.15 15.22 0.1M
2022-10-21 14.70 15.16 14.67 15.04 0.1M
2022-10-20 15.11 15.29 14.97 15.04 0.1M
2022-10-19 15.01 15.13 14.81 15.00 0.4M
2022-10-18 15.22 15.27 14.75 15.27 0.2M
2022-10-17 15.36 15.46 15.04 15.05 0.1M
2022-10-14 15.02 15.02 14.38 14.68 0.1M
2022-10-13 14.22 14.85 14.22 14.84 0.1M
2022-10-12 13.99 14.06 13.87 13.94 0.4M
2022-10-11 14.24 14.41 13.95 14.08 0.3M
2022-10-10 14.20 14.31 14.14 14.30 0.1M
2022-10-07 14.02 14.09 13.86 13.95 0.1M
2022-10-06 14.39 14.39 14.03 14.03 0.1M
2022-10-05 14.42 14.72 14.29 14.59 0.3M
2022-10-04 14.86 15.32 14.85 15.17 0.4M
2022-10-03 14.08 14.40 14.06 14.36 0.1M
2022-09-30 13.98 14.21 13.95 14.11 0.1M
2022-09-29 13.64 14.04 13.52 14.04 0.1M
2022-09-28 13.55 14.26 13.55 14.19 0.1M
2022-09-27 13.83 13.98 13.50 13.66 0.6M
2022-09-26 13.79 13.97 13.68 13.90 0.1M
2022-09-23 14.32 14.35 13.95 14.07 0.0M
2022-09-22 15.11 15.21 14.98 15.07 0.1M
2022-09-21 14.93 15.14 14.82 14.82 0.1M
2022-09-20 15.13 15.34 14.98 15.10 0.1M
2022-09-19 15.05 15.46 15.05 15.31 0.1M
2022-09-16 15.13 15.21 15.04 15.16 0.1M
2022-09-15 15.18 15.37 15.18 15.26 0.0M
2022-09-14 15.26 15.51 15.23 15.37 0.1M
2022-09-13 15.86 15.97 15.54 15.54 0.1M
2022-09-12 16.36 16.49 16.32 16.39 0.1M
2022-09-09 15.76 15.81 15.63 15.72 0.0M
2022-09-08 15.20 15.51 15.19 15.45 0.1M
2022-09-07 16.39 16.84 16.39 16.77 0.1M
2022-09-06 17.43 17.43 17.26 17.27 0.1M
2022-09-02 17.25 17.54 17.10 17.10 0.0M
2022-09-01 17.27 17.40 17.16 17.39 0.1M
2022-08-31 17.82 17.87 17.62 17.62 0.1M
2022-08-30 18.05 18.19 17.79 17.79 0.1M
2022-08-29 17.66 17.95 17.57 17.60 0.1M
2022-08-26 18.23 18.23 17.66 17.66 0.0M
2022-08-25 18.30 18.35 18.18 18.34 0.0M
2022-08-24 18.24 18.36 18.15 18.31 0.1M
2022-08-23 18.53 18.55 18.39 18.46 0.1M
2022-08-22 18.67 18.68 18.44 18.47 0.0M
2022-08-19 19.03 19.07 18.96 18.99 0.0M
2022-08-18 19.50 19.86 19.40 19.45 0.0M
2022-08-17 19.65 19.82 19.65 19.76 0.0M
2022-08-16 19.88 20.07 19.83 20.07 0.0M
2022-08-15 20.02 20.04 19.97 20.01 0.0M
2022-08-12 20.09 20.25 20.05 20.20 0.0M
2022-08-11 20.11 20.26 20.00 20.08 0.0M
2022-08-10 20.22 20.35 20.22 20.27 0.0M
2022-08-09 19.93 19.93 19.70 19.75 0.0M
2022-08-08 20.03 20.18 19.94 20.00 0.0M
2022-08-05 19.84 19.90 19.74 19.87 0.0M
2022-08-04 20.13 20.49 20.11 20.28 0.0M
2022-08-03 19.88 20.36 19.86 20.14 0.0M
2022-08-02 20.19 20.19 19.95 20.17 0.0M
2022-08-01 20.48 20.54 20.33 20.40 0.0M
2022-07-29 20.22 20.38 20.22 20.38 0.0M
2022-07-28 20.05 20.29 20.03 20.29 0.0M
2022-07-27 20.12 20.36 20.02 20.34 0.0M
2022-07-26 19.87 20.10 19.70 19.70 0.0M
2022-07-25 20.46 20.50 20.34 20.39 0.0M
2022-07-22 20.49 20.49 20.19 20.19 0.0M
2022-07-21 20.14 20.34 20.13 20.27 0.0M
2022-07-20 20.00 20.09 19.91 20.03 0.0M
2022-07-19 19.96 20.01 19.92 20.01 0.0M
2022-07-18 19.35 19.43 19.11 19.14 0.0M
2022-07-15 18.82 18.93 18.67 18.93 0.0M
2022-07-14 18.15 18.40 18.15 18.34 0.0M
2022-07-13 18.88 19.05 18.81 18.95 0.0M
2022-07-12 18.58 18.89 18.58 18.75 0.0M
2022-07-11 18.84 18.87 18.68 18.68 0.1M
2022-07-08 19.04 19.20 18.95 19.07 0.0M
2022-07-07 18.97 18.97 18.75 18.86 0.0M
2022-07-06 18.52 18.84 18.41 18.61 0.1M
2022-07-05 18.27 18.42 18.13 18.38 0.0M
2022-07-01 19.11 19.39 19.11 19.39 0.0M
2022-06-30 19.04 19.30 19.04 19.26 0.0M
2022-06-29 19.82 19.90 19.78 19.85 0.0M
2022-06-28 20.20 20.22 19.86 19.99 0.0M
2022-06-27 20.18 20.54 20.12 20.20 0.0M
2022-06-24 20.05 20.24 19.99 20.15 0.1M
2022-06-23 19.88 19.90 19.55 19.84 0.1M
2022-06-22 19.85 20.13 19.83 19.83 0.1M
2022-06-21 19.97 20.09 19.81 19.81 0.0M
2022-06-17 20.08 20.09 19.60 19.94 0.0M
2022-06-16 19.81 20.00 19.55 19.70 0.1M
2022-06-15 19.48 20.18 19.42 19.84 0.0M
2022-06-14 19.18 19.34 18.82 19.04 0.1M
2022-06-13 19.69 19.73 19.34 19.64 0.0M
2022-06-10 19.96 20.20 19.86 19.94 0.0M
2022-06-09 20.92 21.80 20.62 20.65 0.0M
2022-06-08 21.37 21.74 21.32 21.32 0.0M
2022-06-07 20.73 21.31 20.73 21.22 0.0M
2022-06-06 21.61 21.68 21.10 21.32 0.1M
2022-06-03 22.45 22.45 21.55 21.65 0.0M
2022-06-02 21.40 22.09 21.40 21.90 0.1M
2022-06-01 21.78 21.95 21.05 21.62 0.1M
2022-05-31 21.96 22.25 21.88 22.10 0.1M
2022-05-27 22.21 22.24 21.91 22.07 0.0M
2022-05-26 21.91 21.91 21.70 21.75 0.0M
2022-05-25 20.59 20.94 20.59 20.92 0.0M
2022-05-24 20.18 20.55 20.15 20.33 0.0M
2022-05-23 20.38 20.62 20.38 20.46 0.0M
2022-05-20 20.33 20.34 20.02 20.25 0.0M
2022-05-19 19.55 20.13 19.55 19.79 0.0M
2022-05-18 20.26 20.60 19.87 19.91 0.0M
2022-05-17 20.82 21.09 20.79 21.07 0.1M
2022-05-16 20.35 20.73 20.35 20.58 0.0M
2022-05-13 20.35 20.66 20.30 20.52 0.0M
2022-05-12 20.08 20.16 19.78 20.00 0.0M
2022-05-11 19.99 19.99 19.54 19.71 0.0M
2022-05-10 19.62 19.91 19.41 19.59 0.1M
2022-05-09 19.30 19.43 19.20 19.20 0.1M
2022-05-06 19.75 19.78 19.53 19.72 0.5M
2022-05-05 19.71 19.95 19.65 19.95 0.4M
2022-05-04 19.42 19.99 19.42 19.99 0.5M
2022-05-03 20.02 20.09 19.78 19.93 0.7M
2022-05-02 19.78 20.16 19.61 19.80 0.0M
2022-04-29 20.11 20.26 19.93 19.93 0.8M
2022-04-28 20.05 20.34 19.91 20.22 0.1M
2022-04-27 19.78 19.89 19.65 19.70 0.1M
2022-04-26 19.83 19.99 19.35 19.44 0.1M
2022-04-25 20.76 21.10 20.56 21.10 0.0M
2022-04-22 21.05 21.07 20.80 20.91 0.0M
2022-04-21 21.54 21.58 21.28 21.38 0.0M
2022-04-20 21.35 21.35 21.13 21.24 0.0M
2022-04-19 21.17 21.32 21.10 21.27 0.0M
2022-04-18 21.20 21.43 20.92 21.23 0.0M
2022-04-14 21.17 21.43 21.14 21.20 0.0M
2022-04-13 20.94 20.97 20.88 20.95 0.0M
2022-04-12 21.37 21.37 21.02 21.14 0.1M
2022-04-11 21.38 21.61 21.19 21.19 0.1M
2022-04-08 21.24 21.57 21.24 21.48 0.1M
2022-04-07 21.16 21.38 21.05 21.32 0.1M
2022-04-06 20.74 21.03 20.48 20.98 0.1M
2022-04-05 21.68 21.73 21.30 21.44 0.2M
2022-04-04 21.64 22.05 21.64 21.82 0.0M
2022-04-01 21.71 21.78 21.59 21.69 0.0M
2022-03-31 22.12 22.12 21.72 21.72 0.1M
2022-03-30 22.73 22.73 22.54 22.54 0.0M
2022-03-29 23.15 23.17 22.75 22.90 0.1M
2022-03-28 22.39 22.39 22.07 22.20 0.1M
2022-03-25 22.36 22.79 22.28 22.47 0.0M
2022-03-24 22.21 22.43 22.11 22.22 0.0M
2022-03-23 22.52 22.55 22.24 22.27 0.0M
2022-03-22 23.00 23.06 22.86 22.92 0.1M
2022-03-21 22.95 23.08 22.73 22.90 0.0M
2022-03-18 22.77 23.20 22.75 23.18 0.0M
2022-03-17 22.64 23.05 22.64 22.90 0.0M
2022-03-16 22.85 23.38 22.79 23.38 0.1M
2022-03-15 22.48 22.74 22.07 22.44 0.1M
2022-03-14 23.18 23.18 22.78 22.81 0.1M
2022-03-11 22.38 22.38 21.93 21.93 0.0M
2022-03-10 22.58 22.73 22.41 22.41 0.0M
2022-03-09 22.98 23.37 22.73 23.05 0.1M
2022-03-08 21.29 22.03 21.16 21.45 0.1M
2022-03-07 22.31 22.58 21.61 21.65 0.1M
2022-03-04 23.05 23.05 22.37 22.52 0.0M
2022-03-03 23.40 23.40 23.13 23.14 0.1M
2022-03-02 23.26 23.40 23.08 23.38 0.0M
2022-03-01 24.76 24.84 23.77 23.87 0.0M
2022-02-28 25.36 25.71 25.29 25.59 0.0M
2022-02-25 25.73 26.62 25.73 26.38 0.0M
2022-02-24 25.62 26.26 25.04 25.70 0.0M
2022-02-23 26.59 26.59 26.16 26.16 0.0M
2022-02-22 26.32 26.45 26.09 26.27 0.0M
2022-02-18 25.96 25.97 25.77 25.84 0.0M
2022-02-17 25.78 25.87 25.69 25.77 0.1M
2022-02-16 25.65 25.91 25.52 25.79 0.1M
2022-02-15 25.54 25.91 25.50 25.60 0.0M
2022-02-14 25.11 25.40 25.01 25.39 2.3M
2022-02-11 26.44 26.44 24.86 24.90 3.4M
2022-02-10 26.67 27.10 26.41 26.73 0.1M
2022-02-09 26.65 26.69 26.50 26.61 0.0M
2022-02-08 26.21 26.59 26.21 26.53 0.0M
2022-02-07 26.28 26.55 26.09 26.31 0.0M
2022-02-04 25.97 26.03 25.76 26.03 0.0M
2022-02-03 26.62 26.74 26.57 26.64 0.0M
2022-02-02 27.60 27.60 26.72 27.03 0.0M
2022-02-01 26.85 26.97 26.73 26.90 0.0M
2022-01-31 26.32 26.68 26.32 26.68 0.1M
2022-01-28 27.08 27.08 26.38 26.74 0.0M
2022-01-27 27.20 27.47 27.05 27.25 0.0M
2022-01-26 27.81 27.86 27.02 27.07 0.0M
2022-01-25 27.44 27.73 26.96 27.32 0.1M
2022-01-24 27.25 27.60 26.80 27.60 0.0M
2022-01-21 28.25 28.37 27.86 27.96 0.0M
2022-01-20 28.23 28.63 28.00 28.00 0.0M
2022-01-19 29.32 29.75 29.32 29.55 0.1M
2022-01-18 29.00 29.33 28.81 29.33 0.1M
2022-01-14 29.24 29.55 29.23 29.53 0.0M
2022-01-13 29.11 29.53 28.96 29.25 0.0M
2022-01-12 29.29 29.29 29.03 29.20 0.0M
2022-01-11 28.88 29.20 28.86 29.04 0.1M
2022-01-10 28.53 29.00 28.53 28.87 0.1M
2022-01-07 28.13 28.31 27.93 28.30 0.0M
2022-01-06 28.00 28.16 27.94 28.10 0.0M
2022-01-05 28.00 28.18 27.95 28.12 0.0M
2022-01-04 27.75 28.00 27.73 27.86 0.0M
2022-01-03 27.44 27.74 27.41 27.73 0.0M