アストラゼネカADR【AZN】日足四本値・時系列データ
NASDAQ
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 87.68 (24/08/30)
52週安値 61.24 (25/04/09)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/21 | 68.88 | 69.37 | 68.62 | 68.72 | -0.07 | -0.10 | 3,205,456 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/21 | 68.88 | 69.37 | 68.62 | 68.72 | -0.07 | -0.10 | 3,205,456 |
25/07/18 | 69.59 | 69.61 | 68.67 | 68.79 | -0.47 | -0.68 | 2,992,178 |
25/07/17 | 69.52 | 69.72 | 68.62 | 69.26 | -0.82 | -1.17 | 3,698,668 |
25/07/16 | 69.96 | 70.69 | 69.85 | 70.08 | -0.24 | -0.34 | 3,543,031 |
25/07/15 | 71.78 | 71.81 | 70.27 | 70.32 | -1.42 | -1.98 | 3,191,976 |
25/07/14 | 71.35 | 72.21 | 71.21 | 71.74 | +0.61 | +0.86 | 3,401,875 |
25/07/11 | 70.99 | 71.15 | 70.50 | 71.13 | -0.68 | -0.95 | 2,729,868 |
25/07/10 | 71.65 | 72.46 | 71.29 | 71.81 | +0.99 | +1.40 | 4,046,703 |
25/07/09 | 69.89 | 70.87 | 69.74 | 70.82 | +0.80 | +1.14 | 3,665,539 |
25/07/08 | 69.23 | 70.49 | 69.15 | 70.02 | +0.39 | +0.56 | 4,079,718 |
25/07/07 | 69.97 | 70.02 | 69.31 | 69.63 | +0.18 | +0.26 | 4,441,675 |
25/07/03 | 71.11 | 71.16 | 69.18 | 69.45 | -1.68 | -2.36 | 6,768,010 |
25/07/02 | 70.64 | 71.27 | 70.51 | 71.13 | -0.33 | -0.46 | 3,676,175 |
25/07/01 | 70.11 | 72.01 | 70.04 | 71.46 | +1.58 | +2.26 | 6,731,078 |
25/06/30 | 69.89 | 70.07 | 69.41 | 69.88 | +0.03 | +0.04 | 3,701,686 |
25/06/27 | 70.03 | 70.35 | 69.71 | 69.85 | -0.22 | -0.31 | 3,134,832 |
25/06/26 | 70.09 | 70.37 | 69.66 | 70.07 | +0.39 | +0.56 | 4,249,711 |
25/06/25 | 70.20 | 70.22 | 69.65 | 69.68 | -0.86 | -1.22 | 4,023,466 |
25/06/24 | 70.31 | 70.91 | 70.00 | 70.54 | -0.10 | -0.14 | 3,646,781 |
25/06/23 | 70.00 | 70.71 | 69.94 | 70.64 | +0.69 | +0.99 | 2,949,832 |
25/06/20 | 71.14 | 71.14 | 69.66 | 69.95 | -0.81 | -1.14 | 6,297,122 |
25/06/18 | 71.12 | 71.26 | 70.54 | 70.76 | -0.21 | -0.30 | 3,371,567 |
25/06/17 | 72.51 | 72.69 | 70.92 | 70.97 | -2.58 | -3.51 | 4,263,587 |
25/06/16 | 74.35 | 74.76 | 73.41 | 73.55 | -0.87 | -1.17 | 3,419,053 |
25/06/13 | 74.15 | 74.98 | 73.91 | 74.42 | -0.58 | -0.77 | 3,131,593 |
25/06/12 | 74.62 | 75.38 | 74.26 | 75.00 | +1.26 | +1.71 | 3,445,758 |
25/06/11 | 73.43 | 74.16 | 73.43 | 73.74 | -0.09 | -0.12 | 3,555,427 |
25/06/10 | 73.27 | 74.07 | 73.16 | 73.83 | +0.82 | +1.12 | 2,955,796 |
25/06/09 | 72.54 | 73.57 | 72.54 | 73.01 | +0.13 | +0.18 | 3,547,424 |
25/06/06 | 72.42 | 73.17 | 72.42 | 72.88 | +0.53 | +0.73 | 2,454,022 |