Abbott xStock(ABTX)今日
$132.61
Abbott xStock 価格履歴
(ABTX)期間: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $133.3363 | $133.7122 | $131.9460 | $132.6149 | $219.996K |
2025-09-05 | $133.2643 | $134.3011 | $132.3948 | $133.3477 | $496.225K |
2025-09-04 | $130.5817 | $133.8559 | $130.2598 | $133.5878 | $504.813K |
2025-09-03 | $131.2412 | $132.65 | $130.31 | $130.5817 | $899.664K |
2025-09-02 | $132.6521 | $133.06 | $131.11 | $131.1785 | $410.112K |
2025-09-01 | $133.0498 | $133.06 | $132.33 | $132.6454 | $106.989K |
2025-08-31 | $132.7530 | $133.06 | $132.29 | $132.7182 | $139.503K |
2025-08-30 | $131.9608 | $133.06 | $131.81 | $133.0407 | $604.139K |
2025-08-29 | $130.8308 | $132.69 | $130.4 | $131.9608 | $951.291K |
2025-08-28 | $131.0133 | $133.46 | $129.74 | $130.9296 | $1.038M |
2025-08-27 | $132.3047 | $132.8 | $130.57 | $130.9237 | $960.164K |
2025-08-26 | $132.2558 | $132.79 | $130.3 | $132.3047 | $777.378K |
2025-08-25 | -- | $133.84 | $130.27 | -- | -- |
2025-08-24 | $133.0163 | $133.03 | $131.94 | $131.9708 | $213.069K |
2025-08-23 | $132.2339 | $133.02 | $131.85 | $133.0163 | $646.748K |
2025-08-22 | $132.4750 | $133.6 | $130.9 | $132.2339 | $883.207K |
2025-08-21 | $132.5708 | $133.5 | $131.5 | $132.3251 | $1.059M |
2025-08-20 | $130.8789 | $133.45 | $129.99 | $132.5224 | $974.307K |
2025-08-19 | $131.6897 | $132.6 | $129.12 | $130.8789 | $905.490K |
2025-08-18 | $132.2194 | $133.13 | $130.02 | $131.6918 | $534.466K |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-07
Abbott xStock(ABTX)
