AstraZeneca PLC (A1ZN34)

A1ZN34
🏛️ ブラジル →
65.73
最終更新: 2025-09-26
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
2021-12-30 54.45 54.45 52.74 52.74 0.0M
2021-12-29 53.71 54.65 53.71 54.65 0.0M
2021-12-28 53.59 53.77 53.24 53.71 0.0M
2021-12-27 53.55 53.55 52.94 53.14 0.0M
2021-12-23 53.47 53.77 53.09 53.55 0.0M
2021-12-22 53.28 53.77 52.94 53.77 0.0M
2021-12-21 53.03 53.48 52.80 53.28 0.0M
2021-12-20 52.02 53.03 52.02 53.03 0.0M
2021-12-17 52.97 52.97 51.95 52.03 0.0M
2021-12-16 51.82 52.97 51.52 52.97 0.0M
2021-12-15 50.84 51.82 50.84 51.82 0.0M
2021-12-14 50.79 50.79 50.17 50.66 0.0M
2021-12-13 49.58 50.79 49.53 50.79 0.0M
2021-12-10 49.76 49.76 49.28 49.58 0.0M
2021-12-09 49.76 50.52 49.68 50.14 0.0M
2021-12-08 50.24 50.24 49.17 49.76 0.0M
2021-12-07 50.94 50.94 49.37 50.24 0.0M
2021-12-06 50.84 51.75 50.84 51.12 0.0M
2021-12-03 50.29 50.29 49.64 50.21 0.0M
2021-12-02 50.92 50.92 50.11 50.30 0.0M
2021-12-01 50.96 52.79 50.39 52.79 0.0M
2021-11-30 50.97 50.98 50.30 50.98 0.0M
2021-11-29 50.35 51.58 50.35 51.00 0.0M
2021-11-26 51.79 53.77 50.34 50.34 0.0M
2021-11-25 51.54 51.82 50.74 51.82 0.0M
2021-11-24 51.95 51.95 51.23 51.54 0.0M
2021-11-23 51.66 52.34 51.65 51.95 0.0M
2021-11-22 51.72 51.72 51.33 51.66 0.0M
2021-11-19 51.70 51.91 51.39 51.80 0.0M
2021-11-18 52.15 52.15 50.93 51.70 0.0M
2021-11-17 51.89 52.50 51.82 52.16 0.0M
2021-11-16 52.40 52.40 51.29 51.89 0.0M
2021-11-12 54.86 54.86 51.80 53.01 0.0M
2021-11-11 56.60 56.60 55.27 55.61 0.0M
2021-11-10 56.26 56.69 56.02 56.61 0.0M
2021-11-09 56.61 56.79 55.79 56.71 0.0M
2021-11-08 56.71 58.31 56.71 56.95 0.0M
2021-11-05 57.69 57.69 56.08 56.71 0.0M
2021-11-04 58.24 58.66 57.77 58.37 0.0M
2021-11-03 58.91 59.37 57.71 58.24 0.0M
2021-11-01 57.36 58.01 57.08 57.69 0.0M
2021-10-29 56.83 58.17 56.82 58.17 0.0M
2021-10-28 55.73 57.26 55.06 56.82 0.0M
2021-10-27 56.57 56.90 55.80 56.12 0.0M
2021-10-26 57.06 57.06 56.02 56.56 0.0M
2021-10-25 56.71 56.71 55.73 56.02 0.0M
2021-10-22 57.25 58.16 56.71 56.71 0.0M
2021-10-21 54.86 56.62 54.86 56.38 0.0M
2021-10-20 55.11 55.11 54.39 54.86 0.0M
2021-10-19 53.32 54.95 53.32 54.95 0.0M
2021-10-18 53.38 53.88 53.00 53.32 0.0M
2021-10-15 53.80 54.27 53.38 53.38 0.0M
2021-10-14 54.28 54.28 53.77 53.80 0.0M
2021-10-13 54.31 55.03 53.98 54.29 0.0M
2021-10-11 54.59 55.19 54.59 54.90 0.0M
2021-10-08 54.44 54.59 54.32 54.59 0.0M
2021-10-07 53.48 54.46 53.48 54.31 0.0M
2021-10-06 53.76 53.76 53.29 53.48 0.0M
2021-10-05 53.12 53.89 53.12 53.77 0.0M
2021-10-04 52.32 53.76 52.32 53.76 0.0M
2021-10-01 53.30 53.30 51.82 52.32 0.0M
2021-09-30 52.89 53.93 52.76 53.45 0.0M
2021-09-29 51.82 52.99 51.82 52.76 0.0M
2021-09-28 52.18 52.18 50.51 50.88 0.0M
2021-09-27 52.30 52.30 51.09 52.19 0.0M
2021-09-24 52.70 53.38 52.31 52.31 0.0M
2021-09-23 50.83 51.52 50.83 51.48 0.0M
2021-09-22 50.36 51.04 50.32 50.83 0.0M
2021-09-21 50.73 51.48 50.35 50.35 0.0M
2021-09-20 48.41 50.95 48.41 50.68 0.0M
2021-09-17 48.26 48.76 47.67 48.30 0.0M
2021-09-16 48.19 48.58 47.43 47.43 0.0M
2021-09-15 47.82 48.54 47.82 48.30 0.0M
2021-09-14 48.22 48.22 47.62 47.82 0.0M
2021-09-13 48.35 48.40 47.40 48.23 0.0M
2021-09-10 48.30 48.49 47.93 48.35 0.0M
2021-09-09 49.47 49.47 47.79 47.90 0.0M
2021-09-08 48.95 49.54 48.59 49.48 0.0M
2021-09-06 50.30 50.30 48.95 49.66 0.0M
2021-09-03 50.30 50.30 49.53 50.30 0.5M
2021-09-02 49.57 50.35 49.57 50.30 0.0M
2021-09-01 49.22 49.62 49.07 49.57 0.0M
2021-08-31 49.49 49.49 48.81 49.22 0.0M
2021-08-30 49.89 50.34 49.51 50.34 0.0M
2021-08-27 50.40 50.45 49.62 49.62 0.0M
2021-08-26 49.27 50.49 49.27 50.40 0.0M
2021-08-25 50.73 50.73 49.27 49.27 0.0M
2021-08-24 51.47 51.47 49.93 50.83 0.0M
2021-08-23 51.82 52.07 51.47 51.50 0.0M
2021-08-20 52.41 52.98 52.05 52.40 0.0M
2021-08-19 51.82 52.80 51.82 52.40 0.0M
2021-08-18 50.08 52.49 50.08 52.11 0.0M
2021-08-17 50.48 51.06 49.06 49.06 0.0M
2021-08-16 49.89 50.64 49.62 50.48 0.0M
2021-08-13 48.89 50.08 48.89 49.89 0.0M
2021-08-12 48.64 49.28 48.40 48.89 0.0M
2021-08-11 47.39 48.35 47.23 47.28 0.0M
2021-08-10 48.21 48.48 47.19 47.39 0.0M
2021-08-09 48.08 48.56 47.33 47.91 0.0M
2021-08-06 49.94 49.94 47.55 47.81 0.0M
2021-08-05 48.40 49.26 47.92 49.26 0.0M
2021-08-04 48.64 48.91 48.06 48.59 0.0M
2021-08-03 48.49 49.10 48.30 48.57 0.0M
2021-08-02 48.26 48.26 47.33 48.02 0.0M
2021-07-30 47.35 48.30 47.24 48.29 0.0M
2021-07-29 47.52 48.13 46.87 47.35 0.0M
2021-07-28 48.20 48.20 47.21 47.85 0.0M
2021-07-27 48.11 48.46 47.29 48.20 0.0M
2021-07-26 49.45 49.45 47.40 48.10 0.0M
2021-07-23 48.89 49.46 48.55 49.46 0.0M
2021-07-22 49.01 49.22 48.72 48.89 0.0M
2021-07-21 48.57 49.41 48.40 48.52 0.0M
2021-07-20 48.49 49.44 48.21 49.16 0.0M
2021-07-19 46.95 48.05 46.95 48.05 0.0M
2021-07-16 47.23 47.40 46.70 46.95 0.0M
2021-07-15 49.00 49.00 47.21 47.23 0.0M
2021-07-14 50.54 50.54 49.00 49.00 0.0M
2021-07-13 50.55 50.77 50.25 50.72 0.0M
2021-07-12 50.31 51.55 50.31 50.55 0.0M
2021-07-08 50.92 50.92 49.75 50.30 0.0M
2021-07-07 50.61 50.92 50.04 50.92 0.0M
2021-07-06 49.75 50.61 49.75 50.61 0.0M
2021-07-05 49.75 49.75 49.37 49.75 0.0M
2021-07-02 48.88 49.75 48.54 49.75 0.0M
2021-07-01 47.33 49.26 47.33 48.88 0.0M
2021-06-30 47.95 48.78 47.95 48.24 0.0M
2021-06-29 47.35 48.35 47.35 47.95 0.0M
2021-06-28 47.47 48.28 47.33 47.33 0.0M
2021-06-25 46.50 47.47 46.50 47.33 0.0M
2021-06-24 46.50 47.18 46.22 46.41 0.0M
2021-06-23 46.60 47.38 46.31 46.50 0.0M
2021-06-22 47.25 47.30 46.36 46.44 0.0M
2021-06-21 47.47 47.72 47.28 47.46 0.0M
2021-06-18 47.35 47.67 46.62 47.62 0.0M
2021-06-17 47.39 47.47 47.10 47.47 0.0M
2021-06-16 47.92 48.30 47.25 47.62 0.0M
2021-06-15 48.07 48.51 47.92 47.92 0.0M
2021-06-14 48.50 48.60 47.82 48.07 0.0M
2021-06-11 48.33 48.88 48.31 48.50 0.0M
2021-06-10 47.17 48.33 47.17 48.33 0.0M
2021-06-09 45.89 47.18 45.89 47.17 0.0M
2021-06-08 46.02 46.46 45.53 45.89 0.0M
2021-06-07 46.31 46.56 45.86 46.02 0.0M
2021-06-04 46.59 46.89 46.16 46.31 0.0M
2021-06-02 46.70 46.80 45.97 46.58 0.0M
2021-06-01 46.21 47.80 46.21 46.70 0.0M
2021-05-31 47.86 48.03 46.07 46.07 0.0M
2021-05-28 48.39 48.51 47.80 47.86 0.0M
2021-05-27 48.66 48.86 48.01 48.39 0.0M
2021-05-26 49.02 49.32 48.49 48.66 0.0M
2021-05-25 49.56 49.56 48.79 49.02 0.0M
2021-05-24 49.66 49.66 49.38 49.56 0.0M
2021-05-21 49.06 49.83 48.99 49.66 0.0M
2021-05-20 48.49 49.26 48.49 49.06 0.0M
2021-05-19 47.71 48.47 47.71 48.40 0.0M
2021-05-18 47.57 48.02 47.52 47.71 0.0M
2021-05-17 47.11 47.81 47.11 47.53 0.0M
2021-05-14 47.39 47.39 45.59 47.11 0.0M
2021-05-13 46.84 47.41 46.47 47.39 0.0M
2021-05-12 45.31 46.84 45.31 46.84 0.0M
2021-05-11 46.15 46.15 45.25 45.30 0.0M
2021-05-10 45.55 46.28 45.55 46.15 0.0M
2021-05-07 45.11 45.62 45.11 45.52 0.0M
2021-05-06 46.46 46.46 45.06 45.11 0.0M
2021-05-05 45.58 46.59 45.13 46.46 0.1M
2021-05-04 45.68 47.13 45.68 45.80 0.1M
2021-05-03 46.08 47.22 44.83 44.83 0.0M
2021-04-30 45.10 47.43 45.10 46.07 0.0M
2021-04-29 45.24 45.37 44.04 44.29 0.0M
2021-04-28 46.26 46.26 45.14 45.23 0.0M
2021-04-27 47.28 47.28 46.02 46.26 0.0M
2021-04-26 46.46 47.28 46.04 47.28 0.0M
2021-04-23 47.22 47.22 46.24 46.43 0.0M
2021-04-22 46.59 47.31 46.28 46.43 0.0M
2021-04-20 45.58 47.10 45.58 46.59 0.0M
2021-04-19 45.86 46.99 45.86 46.15 0.0M
2021-04-16 46.55 46.70 45.66 45.86 0.0M
2021-04-15 45.80 46.70 45.80 46.55 0.0M
2021-04-14 45.81 46.34 45.64 45.80 0.0M
2021-04-13 45.75 45.95 44.85 45.73 0.0M
2021-04-12 45.58 46.55 45.16 45.75 0.0M
2021-04-09 44.61 46.55 44.61 46.55 0.1M
2021-04-08 45.10 45.21 44.35 44.53 0.0M
2021-04-07 45.38 45.38 43.79 44.22 0.0M
2021-04-06 46.39 46.39 44.61 45.58 0.0M
2021-04-05 46.07 47.52 45.12 47.52 0.0M
2021-04-01 45.35 46.07 45.35 46.07 0.0M
2021-03-31 46.59 46.59 45.29 45.35 0.0M
2021-03-30 47.38 47.38 46.24 46.59 0.0M
2021-03-29 46.90 47.72 46.90 47.38 0.1M
2021-03-26 46.07 46.91 45.53 46.91 0.0M
2021-03-25 44.56 45.58 44.56 45.58 0.0M
2021-03-24 44.17 44.59 43.70 44.56 0.0M
2021-03-23 45.55 45.55 43.78 44.17 0.0M
2021-03-22 45.87 45.87 44.59 45.55 0.0M
2021-03-19 45.61 46.07 43.41 46.07 0.0M
2021-03-18 45.15 45.15 44.18 44.50 0.0M
2021-03-17 45.29 45.68 44.82 45.15 0.0M
2021-03-16 44.38 45.59 44.38 45.10 0.0M
2021-03-15 43.44 44.46 43.44 44.38 0.0M
2021-03-12 43.64 43.79 43.11 43.44 0.0M
2021-03-11 46.15 46.15 43.62 43.64 0.0M
2021-03-10 46.42 46.60 45.55 46.55 0.0M
2021-03-09 45.39 47.13 45.39 46.42 0.0M
2021-03-08 44.86 45.39 44.08 45.39 0.0M
2021-03-05 43.26 44.61 43.26 44.61 0.0M
2021-03-04 44.88 44.88 42.48 43.27 0.1M
2021-03-03 44.33 44.33 42.67 43.16 0.0M
2021-03-02 43.61 44.61 43.57 44.61 0.0M
2021-03-01 43.87 44.03 43.58 43.88 0.0M
2021-02-26 43.71 43.87 43.18 43.87 0.0M
2021-02-25 46.35 46.35 43.47 43.64 0.0M
2021-02-24 44.21 45.67 42.53 45.67 0.0M
2021-02-23 42.01 44.12 42.01 42.62 0.0M
2021-02-22 43.76 44.53 43.59 44.01 0.0M
2021-02-19 44.41 44.44 43.15 43.76 0.0M
2021-02-18 44.10 44.81 44.10 44.41 0.1M
2021-02-17 44.62 44.62 43.75 44.10 0.0M
2021-02-12 42.58 44.21 42.58 44.21 0.0M
2021-02-11 42.84 43.18 42.26 42.58 0.0M
2021-02-10 42.62 43.57 42.30 42.84 0.0M
2021-02-09 42.72 43.56 42.72 42.96 0.1M
2021-02-08 42.19 43.13 42.05 42.62 0.0M
2021-02-05 43.67 43.67 42.19 42.19 0.0M
2021-02-04 43.19 43.66 42.86 43.66 0.0M
2021-02-03 44.36 44.36 42.24 43.19 0.1M
2021-02-02 43.27 43.47 42.62 42.66 0.0M
2021-02-01 44.00 44.53 43.43 43.56 0.0M
2021-01-29 44.73 45.46 43.95 44.00 0.1M
2021-01-28 45.37 45.52 44.62 44.73 0.0M
2021-01-27 46.84 46.84 44.64 45.37 0.0M
2021-01-26 46.52 47.10 45.94 46.61 0.0M
2021-01-22 44.72 46.49 44.72 46.12 0.1M
2021-01-21 43.67 44.94 43.67 44.75 0.0M
2021-01-20 44.70 44.70 43.61 44.00 0.0M
2021-01-19 44.34 44.70 43.87 44.70 0.0M
2021-01-18 43.62 44.72 43.46 44.34 0.0M
2021-01-15 42.29 43.24 42.29 43.18 0.0M
2021-01-14 42.96 43.35 42.29 42.29 0.0M
2021-01-13 43.07 43.38 42.48 42.96 0.0M
2021-01-12 44.72 44.72 42.34 42.57 0.0M
2021-01-11 43.95 44.64 43.84 44.62 0.0M
2021-01-08 43.53 43.76 42.69 43.76 0.1M
2021-01-07 43.25 43.53 42.48 43.53 0.0M
2021-01-06 43.29 43.53 42.51 42.96 0.1M
2021-01-05 42.33 42.93 42.15 42.62 0.0M
2021-01-04 42.15 42.32 41.32 42.32 0.0M