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
2022-12-29 56.47 57.69 56.47 57.03 0.0M
2022-12-28 57.35 57.35 56.72 56.81 0.0M
2022-12-27 55.28 57.64 55.28 57.52 0.0M
2022-12-26 56.02 56.02 56.00 56.00 0.0M
2022-12-22 56.49 56.49 55.95 56.06 0.0M
2022-12-21 55.92 56.50 55.81 56.35 0.0M
2022-12-20 56.76 56.76 55.92 55.92 0.0M
2022-12-19 57.53 57.62 57.53 57.53 0.0M
2022-12-16 50.82 57.69 50.82 57.69 0.0M
2022-12-15 59.18 59.44 58.78 59.34 0.0M
2022-12-14 59.79 60.25 59.31 59.31 0.0M
2022-12-13 58.33 59.41 58.33 59.09 0.0M
2022-12-12 58.53 59.48 58.53 58.71 0.0M
2022-12-09 58.28 58.53 58.18 58.53 0.0M
2022-12-08 57.46 57.99 57.46 57.99 0.0M
2022-12-07 57.55 57.87 56.95 57.64 0.0M
2022-12-06 57.85 58.10 56.94 57.93 0.0M
2022-12-05 57.14 57.99 57.14 57.85 0.0M
2022-12-02 56.55 57.28 56.42 57.14 0.0M
2022-12-01 56.27 57.18 56.26 56.69 0.0M
2022-11-30 55.66 57.18 55.66 56.21 0.0M
2022-11-29 56.50 56.50 55.66 55.66 0.0M
2022-11-28 56.55 57.25 56.55 56.91 0.0M
2022-11-25 56.61 57.37 56.48 56.61 0.0M
2022-11-24 55.61 55.63 55.23 55.43 0.0M
2022-11-23 56.38 57.15 56.38 56.69 0.0M
2022-11-22 55.48 56.40 55.48 56.38 0.0M
2022-11-21 55.46 55.83 55.46 55.48 0.0M
2022-11-18 55.70 55.85 55.39 55.46 0.0M
2022-11-17 54.66 55.61 54.66 55.39 0.0M
2022-11-16 54.32 54.81 54.32 54.81 0.0M
2022-11-14 53.37 54.82 53.37 54.32 0.0M
2022-11-11 55.85 55.85 49.38 53.37 0.0M
2022-11-10 51.97 55.85 51.97 55.85 0.0M
2022-11-09 50.17 50.89 50.17 50.51 0.0M
2022-11-08 50.49 50.87 50.41 50.42 0.0M
2022-11-07 49.86 50.63 49.34 50.63 0.0M
2022-11-04 48.32 48.96 48.32 48.90 0.0M
2022-11-03 49.36 49.38 48.56 49.38 0.0M
2022-11-01 48.46 49.36 48.35 49.36 0.0M
2022-10-31 49.67 50.05 48.32 48.46 0.0M
2022-10-28 50.00 50.00 49.67 49.67 0.0M
2022-10-27 48.91 49.09 48.52 48.75 0.0M
2022-10-26 47.94 49.88 47.94 49.66 0.0M
2022-10-25 47.23 47.50 47.17 47.30 0.0M
2022-10-24 46.92 46.92 46.56 46.87 0.0M
2022-10-21 45.26 45.48 45.06 45.34 0.0M
2022-10-20 45.35 45.35 44.94 45.24 0.0M
2022-10-19 46.72 46.72 45.99 45.99 0.0M
2022-10-18 47.43 47.43 46.72 46.72 0.0M
2022-10-17 46.59 47.70 46.59 47.43 0.0M
2022-10-14 46.82 47.27 46.59 46.59 0.0M
2022-10-13 46.65 46.82 46.60 46.82 0.0M
2022-10-11 45.07 46.62 45.06 46.62 0.0M
2022-10-10 45.83 45.83 45.08 45.08 0.0M
2022-10-07 46.98 46.98 46.11 46.11 0.0M
2022-10-06 46.11 46.11 45.54 45.59 0.0M
2022-10-05 46.57 47.27 46.57 47.17 0.0M
2022-10-04 46.13 47.35 46.02 46.89 0.0M
2022-10-03 45.91 46.13 45.45 46.13 0.0M
2022-09-30 47.01 48.13 46.91 47.35 0.0M
2022-09-29 46.98 47.65 46.98 47.65 0.0M
2022-09-28 46.54 46.85 46.42 46.78 0.0M
2022-09-27 45.91 45.94 45.69 45.69 0.0M
2022-09-26 45.66 45.95 45.55 45.59 0.0M
2022-09-23 45.78 46.16 45.66 45.66 0.0M
2022-09-22 46.88 46.88 45.99 45.99 0.0M
2022-09-21 47.46 47.46 46.71 47.00 0.0M
2022-09-20 47.66 47.66 46.88 47.19 0.0M
2022-09-19 48.62 49.57 47.66 47.66 0.0M
2022-09-16 49.28 49.71 48.47 48.62 0.0M
2022-09-15 48.53 48.85 48.53 48.78 0.0M
2022-09-14 48.96 48.96 48.46 48.53 0.0M
2022-09-13 50.17 50.31 48.97 48.97 0.0M
2022-09-12 50.26 50.94 50.14 50.17 0.0M
2022-09-09 50.14 50.79 48.89 50.26 0.0M
2022-09-08 50.47 50.49 49.18 50.14 0.0M
2022-09-06 49.52 50.92 49.52 50.47 0.0M
2022-09-05 50.71 50.71 49.51 49.51 0.0M
2022-09-02 50.72 51.20 49.91 50.71 0.1M
2022-09-01 51.77 51.77 50.38 51.49 0.0M
2022-08-31 51.34 52.16 51.34 51.93 0.0M
2022-08-30 52.84 52.87 52.05 52.05 0.0M
2022-08-29 53.10 53.14 52.78 52.87 0.0M
2022-08-26 54.99 55.05 53.84 54.00 0.0M
2022-08-25 55.34 55.73 55.28 55.51 0.0M
2022-08-24 54.60 55.22 54.60 55.06 0.0M
2022-08-23 54.99 54.99 53.73 54.30 0.0M
2022-08-22 54.68 56.55 54.68 55.34 0.0M
2022-08-19 55.45 55.80 55.34 55.34 0.0M
2022-08-18 54.85 55.28 54.77 54.88 0.0M
2022-08-17 54.92 55.83 54.85 54.85 0.0M
2022-08-16 54.32 55.01 54.19 54.92 0.0M
2022-08-15 54.00 54.71 54.00 54.33 0.0M
2022-08-12 53.45 54.41 53.10 53.99 0.0M
2022-08-11 53.01 53.17 52.28 52.75 0.0M
2022-08-10 54.32 54.32 52.61 53.00 0.0M
2022-08-09 53.19 53.97 53.18 53.74 0.0M
2022-08-08 53.96 53.96 52.83 52.93 0.0M
2022-08-05 54.55 54.89 53.97 53.97 0.0M
2022-08-04 54.83 54.83 54.32 54.55 0.0M
2022-08-03 54.61 54.74 54.36 54.68 0.0M
2022-08-02 54.74 55.48 54.53 54.61 0.0M
2022-08-01 54.26 54.89 53.88 54.00 0.0M
2022-07-29 54.36 55.15 54.07 54.20 0.0M
2022-07-28 55.51 55.51 54.38 54.89 0.0M
2022-07-27 57.12 57.12 55.51 55.51 0.0M
2022-07-26 56.24 57.06 56.24 56.55 0.0M
2022-07-25 56.93 57.21 56.17 56.24 0.0M
2022-07-22 56.77 56.77 56.42 56.52 0.0M
2022-07-21 56.65 57.17 56.14 56.77 0.0M
2022-07-20 57.60 57.62 56.79 57.01 0.0M
2022-07-19 57.69 58.56 57.64 58.43 0.0M
2022-07-18 57.60 58.07 56.79 56.79 0.0M
2022-07-15 55.90 57.63 55.90 57.58 0.0M
2022-07-14 56.43 56.43 55.32 55.90 0.0M
2022-07-13 57.25 57.42 56.19 56.19 0.0M
2022-07-12 57.47 58.36 57.47 57.81 0.0M
2022-07-11 56.21 57.73 56.20 57.24 0.0M
2022-07-08 57.11 57.11 55.95 56.21 0.0M
2022-07-07 56.51 57.64 56.51 57.11 0.0M
2022-07-06 56.58 57.52 56.58 57.28 0.0M
2022-07-05 55.07 56.32 55.07 56.14 0.0M
2022-07-04 56.32 56.32 55.13 56.24 0.0M
2022-07-01 54.65 56.32 54.65 56.32 0.0M
2022-06-30 55.47 55.47 54.65 55.07 0.0M
2022-06-29 55.46 56.43 55.34 55.47 0.0M
2022-06-28 55.32 55.50 54.82 55.46 0.0M
2022-06-27 55.55 55.70 55.25 55.32 0.0M
2022-06-24 53.88 56.23 53.88 55.89 0.0M
2022-06-23 52.68 53.72 52.35 53.66 0.0M
2022-06-22 51.57 52.58 51.57 52.34 0.0M
2022-06-21 49.99 51.91 49.99 51.57 0.0M
2022-06-20 50.28 50.60 49.65 49.99 0.0M
2022-06-17 48.88 50.29 46.26 50.29 0.0M
2022-06-15 48.99 49.61 48.65 48.89 0.0M
2022-06-14 47.32 48.72 46.26 48.55 0.0M
2022-06-13 48.85 49.18 48.85 48.99 0.0M
2022-06-10 48.86 49.42 48.86 49.07 0.0M
2022-06-09 49.43 49.58 49.37 49.45 0.0M
2022-06-08 50.86 51.14 48.85 51.14 0.0M
2022-06-07 49.47 50.95 49.47 50.86 0.0M
2022-06-06 49.94 49.94 48.51 48.85 0.0M
2022-06-03 51.33 51.33 50.09 50.23 0.0M
2022-06-02 50.35 51.38 50.28 51.34 0.0M
2022-06-01 50.47 50.93 50.10 50.80 0.0M
2022-05-31 50.47 50.48 49.56 50.48 0.0M
2022-05-30 50.29 51.28 50.29 50.53 0.0M
2022-05-27 50.86 51.65 50.57 50.96 0.0M
2022-05-26 51.39 51.43 50.68 50.86 0.0M
2022-05-25 51.48 51.65 50.76 50.76 0.0M
2022-05-24 50.88 51.53 50.88 50.96 0.0M
2022-05-23 51.30 51.39 50.79 50.79 0.0M
2022-05-20 50.52 51.48 50.52 51.30 0.0M
2022-05-19 52.53 52.53 49.98 50.52 0.0M
2022-05-18 51.00 51.19 50.33 50.49 0.0M
2022-05-17 52.08 52.14 51.56 51.91 0.0M
2022-05-16 51.00 52.35 51.00 52.08 0.0M
2022-05-13 50.33 51.34 50.33 51.00 0.0M
2022-05-12 49.75 50.36 49.75 50.33 0.0M
2022-05-11 48.44 51.14 48.44 50.62 0.0M
2022-05-10 51.34 52.68 51.34 52.00 0.0M
2022-05-09 51.48 51.76 51.34 51.34 0.0M
2022-05-06 51.05 52.15 50.60 52.05 0.0M
2022-05-05 51.56 52.46 51.56 51.89 0.0M
2022-05-04 53.05 53.39 52.09 52.59 0.0M
2022-05-03 53.44 53.83 52.99 53.05 0.0M
2022-05-02 52.58 54.58 52.58 54.58 0.0M
2022-04-29 52.96 53.11 51.89 52.50 0.0M
2022-04-28 52.63 53.23 52.54 52.96 0.0M
2022-04-27 51.79 53.25 51.79 52.60 0.0M
2022-04-26 53.37 54.43 53.37 53.62 0.0M
2022-04-25 52.34 53.36 52.28 53.36 0.0M
2022-04-22 51.70 52.81 51.70 52.34 0.0M
2022-04-20 53.51 53.51 52.03 52.58 0.0M
2022-04-19 52.78 53.17 52.33 52.74 0.0M
2022-04-18 53.04 53.60 52.34 52.78 0.0M
2022-04-14 53.60 54.36 53.03 53.03 0.0M
2022-04-13 53.03 53.60 53.03 53.60 0.0M
2022-04-12 55.70 55.70 52.32 53.16 0.0M
2022-04-11 55.20 55.70 54.64 55.70 0.0M
2022-04-08 55.56 56.31 55.20 55.20 0.0M
2022-04-07 54.12 55.81 54.02 55.56 0.0M
2022-04-06 51.81 54.12 51.81 54.12 0.0M
2022-04-05 50.74 52.54 50.73 51.79 0.0M
2022-04-04 52.37 52.37 50.73 50.73 0.0M
2022-04-01 51.42 51.90 50.77 51.39 0.0M
2022-03-31 53.10 53.11 52.09 52.53 0.0M
2022-03-30 51.75 53.04 51.75 52.85 0.0M
2022-03-29 52.01 52.53 51.59 51.74 0.0M
2022-03-28 51.87 51.87 51.37 51.60 0.0M
2022-03-25 52.57 52.57 50.90 50.90 0.0M
2022-03-24 51.43 52.63 51.10 52.58 0.0M
2022-03-23 51.78 51.78 51.17 51.43 0.0M
2022-03-22 51.38 51.94 51.38 51.78 0.0M
2022-03-21 52.19 52.53 50.79 52.14 0.0M
2022-03-18 53.35 53.35 52.05 52.19 0.0M
2022-03-17 52.07 53.36 52.07 53.36 0.0M
2022-03-16 52.30 52.74 51.88 52.07 0.0M
2022-03-15 50.48 52.54 50.48 52.30 0.0M
2022-03-14 50.92 51.63 50.48 50.48 0.0M
2022-03-11 48.35 50.76 48.35 50.48 0.0M
2022-03-10 49.98 50.79 49.98 50.43 0.0M
2022-03-09 48.36 50.15 48.36 49.98 0.0M
2022-03-08 47.47 48.88 47.10 48.35 0.0M
2022-03-07 47.16 48.39 46.94 47.47 0.0M
2022-03-04 48.06 49.05 47.81 47.81 0.0M
2022-03-03 51.36 51.36 49.60 49.72 0.0M
2022-03-02 51.37 53.71 51.37 52.23 0.0M
2022-02-25 50.39 51.78 50.23 51.37 0.0M
2022-02-24 49.62 49.62 48.41 48.83 0.0M
2022-02-23 49.94 50.35 49.14 49.65 0.0M
2022-02-22 50.35 51.15 49.94 49.94 0.0M
2022-02-21 49.90 50.38 49.86 50.35 0.0M
2022-02-18 50.45 51.08 49.14 49.14 0.0M
2022-02-17 51.40 51.61 49.85 49.85 0.0M
2022-02-16 50.49 51.37 50.49 51.00 0.0M
2022-02-15 50.26 50.89 50.06 50.49 0.0M
2022-02-14 48.74 49.84 48.16 49.84 0.0M
2022-02-11 49.37 49.86 49.05 49.86 0.0M
2022-02-10 49.54 50.84 49.28 49.78 0.0M
2022-02-09 48.37 49.31 48.37 48.95 0.0M
2022-02-08 48.45 48.80 48.25 48.37 0.0M
2022-02-07 48.20 48.93 48.19 48.45 0.0M
2022-02-04 48.90 49.21 48.19 48.19 0.0M
2022-02-03 50.60 50.60 49.24 49.24 0.0M
2022-02-02 49.74 50.78 49.72 50.60 0.0M
2022-02-01 49.96 49.96 49.19 49.74 0.0M
2022-01-31 52.28 52.28 49.82 50.40 0.0M
2022-01-28 52.28 52.29 51.45 52.29 0.0M
2022-01-27 50.64 53.00 50.51 52.29 0.0M
2022-01-26 51.21 51.33 50.54 50.64 0.0M
2022-01-25 50.66 51.35 50.30 51.21 0.0M
2022-01-24 52.57 52.57 49.91 50.72 0.0M
2022-01-21 53.27 53.38 52.35 52.57 0.0M
2022-01-20 52.90 53.36 52.88 53.27 0.0M
2022-01-19 54.19 54.19 52.90 52.90 0.0M
2022-01-18 53.29 54.35 53.19 54.20 0.0M
2022-01-17 52.34 53.13 52.34 52.82 0.0M
2022-01-14 52.52 53.05 52.26 52.95 0.0M
2022-01-13 53.58 53.58 52.17 52.45 0.0M
2022-01-12 52.63 52.90 52.36 52.50 0.0M
2022-01-11 53.57 53.57 52.55 52.63 0.0M
2022-01-10 52.49 53.57 52.25 53.57 0.0M
2022-01-07 52.58 52.80 52.24 52.49 0.0M
2022-01-06 52.79 52.99 52.17 52.69 0.0M
2022-01-05 52.96 53.40 52.84 53.31 0.0M
2022-01-04 53.83 53.83 52.64 52.96 0.0M
2022-01-03 52.75 53.86 52.75 53.83 0.0M