Eli Lilly

LLY
🏛️ メキシコ →
13,380.00
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
2023-12-29 9,884.02 9,884.02 9,884.02 9,884.02 0.0M
2023-12-28 9,844.29 9,866.00 9,844.29 9,866.00 0.0M
2023-12-27 9,849.99 9,849.99 9,532.52 9,825.23 0.0M
2023-12-26 9,635.00 9,635.00 9,635.00 9,635.00 0.0M
2023-12-22 9,667.00 9,890.98 9,667.00 9,680.00 0.0M
2023-12-20 9,836.00 9,919.99 9,836.00 9,919.99 0.0M
2023-12-19 9,910.00 9,920.00 9,910.00 9,920.00 0.0M
2023-12-18 9,900.00 9,900.00 9,900.00 9,900.00 0.0M
2023-12-15 9,835.99 9,845.00 9,835.99 9,845.00 0.0M
2023-12-14 10,447.28 10,447.28 9,836.00 9,836.00 0.0M
2023-12-13 10,237.00 10,300.00 10,237.00 10,267.36 0.0M
2023-12-11 10,238.00 10,238.00 9,984.00 10,015.00 0.0M
2023-12-08 10,227.00 10,366.64 10,227.00 10,366.64 0.0M
2023-12-06 10,164.50 10,227.00 10,162.80 10,227.00 0.0M
2023-12-05 10,239.00 10,239.00 10,239.00 10,239.00 0.0M
2023-12-04 9,950.00 9,950.00 9,950.00 9,950.00 0.0M
2023-12-01 10,370.00 10,370.00 10,079.41 10,079.41 0.0M
2023-11-30 10,279.00 10,279.00 10,279.00 10,279.00 0.0M
2023-11-29 10,208.11 10,208.11 10,208.11 10,208.11 0.0M
2023-11-28 10,158.00 10,169.95 10,148.50 10,148.50 0.0M
2023-11-24 10,294.00 10,294.00 10,294.00 10,294.00 0.0M
2023-11-22 10,131.00 10,131.00 10,117.00 10,117.00 0.0M
2023-11-16 10,148.43 10,148.43 10,148.43 10,148.43 0.0M
2023-11-15 10,200.00 10,290.00 10,175.00 10,290.00 0.0M
2023-11-14 10,738.18 10,738.18 10,598.89 10,598.89 0.0M
2023-11-13 10,400.00 11,056.39 10,400.00 11,056.39 0.0M
2023-11-10 10,500.00 10,500.00 10,459.13 10,459.13 0.0M
2023-11-09 10,588.00 10,588.00 10,330.00 10,406.63 0.0M
2023-11-08 10,568.00 10,951.00 10,568.00 10,899.23 0.0M
2023-11-07 10,687.99 10,687.99 10,687.99 10,687.99 0.0M
2023-11-06 10,404.97 10,404.97 10,404.97 10,404.97 0.0M
2023-11-03 9,892.03 9,967.66 9,892.03 9,967.66 0.0M
2023-11-01 10,000.00 10,000.00 10,000.00 10,000.00 0.0M
2023-10-31 9,914.00 9,914.00 9,914.00 9,914.00 0.0M
2023-10-27 10,175.00 10,175.00 10,105.71 10,105.71 0.0M
2023-10-26 10,479.20 10,479.20 10,479.20 10,479.20 0.0M
2023-10-25 10,848.00 10,930.96 10,848.00 10,925.51 0.0M
2023-10-24 10,600.00 10,600.00 10,584.42 10,584.42 0.0M
2023-10-23 10,540.00 10,630.00 10,540.00 10,630.00 0.0M
2023-10-20 10,667.13 10,710.00 10,660.00 10,671.00 0.0M
2023-10-19 10,925.10 10,925.10 10,699.00 10,782.00 0.0M
2023-10-18 11,109.96 11,109.96 11,075.00 11,075.00 0.0M
2023-10-17 10,864.87 10,864.87 10,864.87 10,864.87 0.0M
2023-10-16 11,034.87 11,034.87 11,034.87 11,034.87 0.0M
2023-10-13 10,903.11 11,050.00 10,865.38 11,050.00 0.0M
2023-10-12 10,946.27 10,946.27 10,907.00 10,907.00 0.0M
2023-10-11 10,675.00 10,840.64 10,662.34 10,840.64 0.0M
2023-10-10 10,453.20 10,544.00 10,423.59 10,426.98 0.0M
2023-10-09 10,443.70 10,515.00 10,443.70 10,515.00 0.0M
2023-10-06 10,142.02 10,167.87 10,138.20 10,153.00 0.0M
2023-10-05 9,890.00 9,890.00 9,890.00 9,890.00 0.0M
2023-10-04 9,585.00 9,585.00 9,500.00 9,500.00 0.0M
2023-10-03 9,274.00 9,274.00 9,274.00 9,274.00 0.0M
2023-09-29 9,280.00 9,549.99 9,280.00 9,549.99 0.0M
2023-09-26 9,598.70 9,598.70 9,598.70 9,598.70 0.0M
2023-09-25 9,508.34 9,508.34 9,508.34 9,508.34 0.0M
2023-09-22 9,429.50 9,429.50 9,429.50 9,429.50 0.0M
2023-09-21 9,444.00 9,444.00 9,444.00 9,444.00 0.0M
2023-09-19 9,828.00 9,828.00 9,789.80 9,789.80 0.0M
2023-09-18 9,812.65 9,861.71 9,812.65 9,861.71 0.0M
2023-09-14 10,220.00 10,220.00 10,153.05 10,153.05 0.0M
2023-09-13 10,197.67 10,197.67 10,197.67 10,197.67 0.0M
2023-09-12 10,271.20 10,290.00 10,271.20 10,290.00 0.0M
2023-09-11 10,326.18 10,326.18 10,326.18 10,326.18 0.0M
2023-09-08 10,000.00 10,000.00 10,000.00 10,000.00 0.0M
2023-09-07 10,274.69 10,274.69 10,274.69 10,274.69 0.0M
2023-09-06 9,800.00 9,800.00 9,800.00 9,800.00 0.0M
2023-09-05 9,618.00 9,692.90 9,618.00 9,683.30 0.0M
2023-09-01 9,507.18 9,507.18 9,507.18 9,507.18 0.0M
2023-08-31 9,356.76 9,356.76 9,356.76 9,356.76 0.0M
2023-08-29 9,220.01 9,220.01 9,220.01 9,220.01 0.0M
2023-08-24 9,232.80 9,232.80 9,215.00 9,215.00 0.0M
2023-08-23 9,104.41 9,278.84 9,104.41 9,278.84 0.0M
2023-08-18 9,254.50 9,277.00 9,254.50 9,277.00 0.0M
2023-08-17 9,313.09 9,338.46 9,254.50 9,254.50 0.0M
2023-08-16 9,360.45 9,381.29 9,360.45 9,379.34 0.0M
2023-08-15 9,320.00 9,320.00 9,320.00 9,320.00 0.0M
2023-08-09 9,050.00 9,050.00 9,038.00 9,038.00 0.0M
2023-08-08 8,500.00 8,904.00 8,500.00 8,904.00 0.0M
2023-08-07 7,710.00 7,731.50 7,710.00 7,731.50 0.0M
2023-08-04 7,650.00 7,650.00 7,650.00 7,650.00 0.0M
2023-08-02 7,716.00 7,716.00 7,716.00 7,716.00 0.0M
2023-07-28 7,635.42 7,635.42 7,635.42 7,635.42 0.0M
2023-07-25 7,747.00 7,750.00 7,747.00 7,750.00 0.0M
2023-07-24 7,730.76 7,730.76 7,729.00 7,729.00 0.0M
2023-07-20 7,777.00 7,777.00 7,777.00 7,777.00 0.0M
2023-07-19 7,597.90 7,597.90 7,597.90 7,597.90 0.0M
2023-07-18 7,528.65 7,528.65 7,528.65 7,528.65 0.0M
2023-07-17 7,527.00 7,527.00 7,527.00 7,527.00 0.0M
2023-07-14 7,575.53 7,575.53 7,575.53 7,575.53 0.0M
2023-07-12 7,452.75 7,466.00 7,452.75 7,466.00 0.0M
2023-07-11 7,575.00 7,575.00 7,575.00 7,575.00 0.0M
2023-07-07 7,739.38 7,739.38 7,739.38 7,739.38 0.0M
2023-07-03 7,845.00 7,845.00 7,843.97 7,843.97 0.0M
2023-06-30 7,997.00 7,997.00 7,997.00 7,997.00 0.0M
2023-06-29 7,927.00 7,927.00 7,927.00 7,927.00 0.0M
2023-06-20 7,728.59 7,773.32 7,728.59 7,773.32 0.0M
2023-06-16 7,694.00 7,694.00 7,694.00 7,694.00 0.0M
2023-06-13 7,661.71 7,661.71 7,655.00 7,655.00 0.0M
2023-06-09 7,707.40 7,707.40 7,707.40 7,707.40 0.0M
2023-06-05 7,787.39 7,787.39 7,787.39 7,787.39 0.0M
2023-06-01 7,642.00 7,642.00 7,642.00 7,642.00 0.0M
2023-05-31 7,492.75 7,510.00 7,492.75 7,510.00 0.0M
2023-05-30 7,568.54 7,568.54 7,568.54 7,568.54 0.0M
2023-05-26 7,490.00 7,530.00 7,490.00 7,530.00 0.0M
2023-05-24 7,600.00 7,600.00 7,600.00 7,600.00 0.0M
2023-05-23 7,610.00 7,610.00 7,610.00 7,610.00 0.0M
2023-05-22 7,790.85 7,795.05 7,790.85 7,795.05 0.0M
2023-05-19 7,818.95 7,844.08 7,818.95 7,844.08 0.0M
2023-05-18 7,768.03 7,768.03 7,768.03 7,768.03 0.0M
2023-05-17 7,675.00 7,675.00 7,675.00 7,675.00 0.0M
2023-05-12 7,653.34 7,653.34 7,653.34 7,653.34 0.0M
2023-05-11 7,643.89 7,653.34 7,643.89 7,653.34 0.0M
2023-05-10 7,695.66 7,699.17 7,695.66 7,699.17 0.0M
2023-05-09 7,700.00 7,700.00 7,700.00 7,700.00 0.0M
2023-05-08 7,750.00 7,750.00 7,750.00 7,750.00 0.0M
2023-05-05 7,620.00 7,645.00 7,620.00 7,645.00 0.0M
2023-05-04 7,701.00 7,701.00 7,630.00 7,630.00 0.0M
2023-05-03 7,500.00 7,701.00 7,500.00 7,701.00 0.0M
2023-05-02 7,335.00 7,377.45 7,335.00 7,377.45 0.0M
2023-04-28 7,090.43 7,219.48 7,090.43 7,217.00 0.0M
2023-04-27 6,886.25 7,000.00 6,886.25 7,000.00 0.0M
2023-04-26 6,755.00 6,755.00 6,755.00 6,755.00 0.0M
2023-04-25 6,969.00 6,969.00 6,969.00 6,969.00 0.0M
2023-04-24 6,862.97 6,862.97 6,862.97 6,862.97 0.0M
2023-04-21 6,874.63 6,877.12 6,874.63 6,877.12 0.0M
2023-04-20 6,721.46 6,721.46 6,721.46 6,721.46 0.0M
2023-04-19 6,700.00 6,700.00 6,666.00 6,666.00 0.0M
2023-04-18 6,699.50 6,699.50 6,678.00 6,678.00 0.0M
2023-04-17 6,758.76 6,758.76 6,758.76 6,758.76 0.0M
2023-04-13 6,568.21 6,754.00 6,568.21 6,754.00 0.0M
2023-04-11 6,665.50 6,669.00 6,665.50 6,668.99 0.0M
2023-04-05 6,632.00 6,636.05 6,632.00 6,636.05 0.0M
2023-04-03 6,331.41 6,331.41 6,331.41 6,331.41 0.0M
2023-03-31 6,167.55 6,167.55 6,167.55 6,167.55 0.0M
2023-03-30 6,147.00 6,147.51 6,147.00 6,147.51 0.0M
2023-03-28 6,137.36 6,137.36 6,137.36 6,137.36 0.0M
2023-03-24 6,195.00 6,203.31 6,195.00 6,203.31 0.0M
2023-03-22 6,233.00 6,233.00 6,156.00 6,156.00 0.0M
2023-03-21 6,170.00 6,176.70 6,170.00 6,176.70 0.0M
2023-03-17 6,231.00 6,231.00 6,231.00 6,231.00 0.0M
2023-03-16 6,200.00 6,200.00 6,200.00 6,200.00 0.0M
2023-03-15 6,230.00 6,230.00 6,230.00 6,230.00 0.0M
2023-03-14 6,186.59 6,186.59 6,186.59 6,186.59 0.0M
2023-03-13 6,198.00 6,205.00 6,108.10 6,205.00 0.0M
2023-03-10 5,872.41 5,872.41 5,853.00 5,872.41 0.0M
2023-03-09 5,634.99 5,700.00 5,634.99 5,700.00 0.0M
2023-03-07 5,652.48 5,652.48 5,635.00 5,635.00 0.0M
2023-03-06 5,722.00 5,722.00 5,722.00 5,722.00 0.0M
2023-03-02 5,733.00 5,733.00 5,733.00 5,733.00 0.0M
2023-03-01 5,712.56 5,712.56 5,712.56 5,712.56 0.0M
2023-02-28 5,712.00 5,712.00 5,712.00 5,712.00 0.0M
2023-02-24 6,007.55 6,007.55 5,950.00 5,950.00 0.0M
2023-02-22 6,064.85 6,073.00 6,064.85 6,073.00 0.0M
2023-02-21 6,045.00 6,045.00 6,045.00 6,045.00 0.0M
2023-02-17 6,105.17 6,105.17 6,000.00 6,056.28 0.0M
2023-02-16 6,145.37 6,145.37 6,080.00 6,100.00 0.0M
2023-02-15 6,369.57 6,369.57 6,369.57 6,369.57 0.0M
2023-02-14 6,475.00 6,480.00 6,475.00 6,480.00 0.0M
2023-02-10 6,475.00 6,475.00 6,475.00 6,475.00 0.0M
2023-02-09 6,472.00 6,591.99 6,430.00 6,430.00 0.0M
2023-02-08 6,472.00 6,482.00 6,472.00 6,482.00 0.0M
2023-02-07 6,380.00 6,380.00 6,380.00 6,380.00 0.0M
2023-02-03 6,372.00 6,407.94 6,372.00 6,407.94 0.0M
2023-02-02 6,172.00 6,172.00 6,172.00 6,172.00 0.0M
2023-01-31 6,430.00 6,430.00 6,430.00 6,430.00 0.0M
2023-01-30 6,464.00 6,465.00 6,370.00 6,370.00 0.0M
2023-01-27 6,445.56 6,445.56 6,445.56 6,445.56 0.0M
2023-01-26 6,538.83 6,538.83 6,517.74 6,517.74 0.0M
2023-01-24 6,478.00 6,478.00 6,478.00 6,478.00 0.0M
2023-01-20 6,495.00 6,495.00 6,495.00 6,495.00 0.0M
2023-01-12 6,696.00 6,747.75 6,696.00 6,747.75 0.0M
2023-01-11 6,768.00 6,768.00 6,768.00 6,768.00 0.0M
2023-01-10 6,709.00 6,709.00 6,709.00 6,709.00 0.0M
2023-01-09 6,873.42 6,873.42 6,873.42 6,873.42 0.0M
2023-01-06 6,850.10 6,990.00 6,850.10 6,990.00 0.0M
2023-01-05 6,948.00 6,948.00 6,942.02 6,942.02 0.0M