Comparing Back to the side-by-side chart ↗
Anteris Technologies Global Corp. Common Stock（AVR）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.34 | 6.34 | 6.04 | 6.05 | -4.87% | 1,032,900 |
| 2026-10-15 | 6.23 | 6.38 | 6.12 | 6.36 | +1.60% | 825,700 |
| 2026-10-14 | 6.33 | 6.47 | 6.09 | 6.26 | -2.95% | 1,740,000 |
| 2026-10-13 | 6.61 | 6.63 | 6.41 | 6.45 | -3.01% | 764,200 |
| 2026-10-12 | 6.72 | 6.76 | 6.53 | 6.65 | -1.77% | 972,500 |
| 2026-10-09 | 6.73 | 6.90 | 6.64 | 6.77 | +2.11% | 1,342,000 |
| 2026-10-08 | 6.75 | 6.78 | 6.57 | 6.63 | -2.79% | 2,470,200 |
| 2026-10-07 | 6.83 | 7.08 | 6.76 | 6.82 | -3.26% | 2,454,100 |
| 2026-10-06 | 7.57 | 7.66 | 7.02 | 7.05 | -6.62% | 2,641,700 |
| 2026-10-05 | 7.66 | 7.75 | 7.37 | 7.55 | -2.08% | 1,892,800 |
| 2026-10-02 | 7.97 | 8.00 | 7.66 | 7.71 | +1.31% | 1,495,600 |
| 2026-10-01 | 7.74 | 7.86 | 7.52 | 7.61 | -2.06% | 1,170,700 |
| 2026-09-30 | 7.66 | 7.96 | 7.54 | 7.77 | +2.37% | 976,400 |
| 2026-09-29 | 7.80 | 7.84 | 7.53 | 7.59 | -1.94% | 782,400 |
| 2026-09-28 | 7.63 | 7.75 | 7.55 | 7.74 | +0.65% | 707,200 |
| 2026-09-25 | 7.65 | 7.84 | 7.49 | 7.69 | +0.52% | 762,700 |
| 2026-09-24 | 7.60 | 7.70 | 7.47 | 7.65 | +0.39% | 779,000 |
| 2026-09-23 | 8.03 | 8.04 | 7.57 | 7.62 | -6.27% | 867,200 |
| 2026-09-22 | 8.27 | 8.32 | 8.05 | 8.13 | -0.25% | 842,900 |
| 2026-09-21 | 8.20 | 8.24 | 7.99 | 8.15 | -0.12% | 741,800 |
| 2026-09-18 | 8.40 | 8.57 | 8.12 | 8.16 | -3.09% | 1,809,000 |
| 2026-09-17 | 8.50 | 8.60 | 8.35 | 8.42 | +0.60% | 445,000 |
| 2026-09-16 | 8.36 | 8.47 | 8.26 | 8.37 | +0.36% | 968,200 |
| 2026-09-15 | 8.68 | 8.71 | 8.30 | 8.34 | -4.36% | 583,600 |
| 2026-09-14 | 8.32 | 8.73 | 8.26 | 8.72 | +4.43% | 551,800 |
| 2026-09-11 | 8.41 | 8.56 | 8.10 | 8.35 | +0.60% | 640,300 |
| 2026-09-10 | 8.35 | 8.45 | 8.23 | 8.30 | -2.70% | 842,300 |
| 2026-09-09 | 8.58 | 8.74 | 8.50 | 8.53 | -1.04% | 681,900 |
| 2026-09-08 | 9.04 | 9.04 | 8.61 | 8.62 | -4.65% | 490,500 |
| 2026-09-04 | 8.66 | 9.10 | 8.66 | 9.04 | +3.67% | 362,900 |
| 2026-09-03 | 8.72 | 8.76 | 8.46 | 8.72 | +1.51% | 533,400 |
| 2026-09-02 | 8.50 | 8.86 | 8.49 | 8.59 | +1.66% | 470,400 |
| 2026-09-01 | 8.48 | 8.63 | 8.41 | 8.45 | -1.86% | 568,600 |
| 2026-08-31 | 8.66 | 8.74 | 8.43 | 8.61 | -1.49% | 755,100 |
| 2026-08-28 | 9.04 | 9.06 | 8.69 | 8.74 | -2.56% | 533,500 |
| 2026-08-27 | 8.95 | 9.37 | 8.91 | 8.97 | +0.22% | 469,500 |
| 2026-08-26 | 8.86 | 9.04 | 8.75 | 8.95 | +0.67% | 558,800 |
| 2026-08-25 | 8.86 | 8.96 | 8.72 | 8.89 | +1.02% | 515,200 |
| 2026-08-24 | 8.89 | 8.96 | 8.61 | 8.80 | -2.00% | 802,500 |
| 2026-08-21 | 9.41 | 9.41 | 8.95 | 8.98 | -2.92% | 566,600 |
| 2026-08-20 | 9.68 | 9.89 | 9.09 | 9.25 | -5.90% | 1,171,500 |
| 2026-08-19 | 9.72 | 10.10 | 9.38 | 9.83 | +2.61% | 1,261,300 |
| 2026-08-18 | 9.36 | 9.70 | 9.35 | 9.58 | +1.70% | 720,900 |
| 2026-08-17 | 9.27 | 9.60 | 9.21 | 9.42 | +0.21% | 487,900 |
| 2026-08-14 | 8.84 | 9.42 | 8.72 | 9.40 | +5.26% | 683,500 |
| 2026-08-13 | 8.85 | 9.13 | 8.84 | 8.93 | +0.68% | 447,000 |
| 2026-08-12 | 9.03 | 9.09 | 8.59 | 8.87 | -3.27% | 832,900 |
| 2026-08-11 | 9.02 | 9.46 | 9.00 | 9.17 | +2.34% | 1,105,050 |
| 2026-08-10 | 8.80 | 9.24 | 8.79 | 8.96 | +0.56% | 1,069,693 |
| 2026-08-07 | 8.51 | 8.92 | 8.46 | 8.91 | +6.58% | 502,600 |
| 2026-08-06 | 7.96 | 8.56 | 7.95 | 8.36 | +3.85% | 987,100 |
| 2026-08-05 | 8.26 | 8.37 | 7.99 | 8.05 | -2.78% | 584,500 |
| 2026-08-04 | 8.32 | 8.43 | 8.17 | 8.28 | +0.00% | 1,272,700 |
| 2026-08-03 | 7.86 | 8.48 | 7.86 | 8.28 | +5.61% | 1,433,100 |
| 2026-07-31 | 8.27 | 8.39 | 7.72 | 7.84 | -4.85% | 1,034,900 |
| 2026-07-30 | 8.03 | 8.33 | 8.00 | 8.24 | +4.30% | 1,438,100 |
| 2026-07-29 | 7.95 | 8.22 | 7.88 | 7.90 | -3.30% | 876,100 |
| 2026-07-28 | 8.15 | 8.43 | 7.75 | 8.17 | +0.00% | 1,504,796 |
| 2026-07-27 | 8.24 | 8.47 | 8.08 | 8.17 | +0.49% | 838,227 |
| 2026-07-24 | 8.32 | 8.39 | 8.05 | 8.13 | -0.73% | 503,500 |
| 2026-07-23 | 8.20 | 8.39 | 8.03 | 8.19 | -1.92% | 541,800 |
| 2026-07-22 | 8.45 | 8.53 | 8.22 | 8.35 | -1.65% | 550,000 |
| 2026-07-21 | 8.22 | 8.50 | 7.97 | 8.49 | +3.28% | 1,357,600 |
| 2026-07-20 | 8.53 | 8.63 | 8.21 | 8.22 | -2.72% | 717,400 |
| 2026-07-17 | 8.23 | 8.78 | 8.07 | 8.45 | +1.32% | 1,148,800 |
| 2026-07-16 | 8.71 | 8.83 | 8.10 | 8.34 | -4.03% | 2,007,200 |
| 2026-07-15 | 8.86 | 8.99 | 8.51 | 8.69 | -2.91% | 856,300 |
| 2026-07-14 | 9.36 | 9.46 | 8.91 | 8.95 | -4.38% | 790,600 |
| 2026-07-13 | 9.66 | 9.87 | 9.35 | 9.36 | -4.20% | 690,600 |
| 2026-07-10 | 9.59 | 9.81 | 9.30 | 9.77 | +2.95% | 695,000 |
| 2026-07-09 | 9.81 | 9.81 | 9.28 | 9.49 | -2.27% | 1,075,200 |
| 2026-07-08 | 9.80 | 9.95 | 9.46 | 9.71 | -2.12% | 1,503,500 |
| 2026-07-07 | 10.63 | 10.69 | 9.79 | 9.92 | -6.15% | 1,212,600 |
| 2026-07-06 | 10.15 | 11.05 | 10.07 | 10.57 | +3.22% | 2,347,800 |
| 2026-07-02 | 9.96 | 10.26 | 9.84 | 10.24 | +3.02% | 1,261,700 |
| 2026-07-01 | 9.80 | 10.28 | 9.40 | 9.94 | +0.91% | 2,435,600 |
| 2026-06-30 | 9.80 | 9.93 | 9.49 | 9.85 | +0.72% | 1,746,400 |
| 2026-06-29 | 9.77 | 10.04 | 9.48 | 9.78 | +0.93% | 1,549,600 |
| 2026-06-26 | 9.97 | 10.26 | 9.49 | 9.69 | -1.92% | 4,667,200 |
| 2026-06-25 | 10.40 | 10.47 | 9.85 | 9.88 | -5.00% | 1,347,700 |
| 2026-06-24 | 10.36 | 10.44 | 9.89 | 10.40 | +1.17% | 1,620,500 |
| 2026-06-23 | 9.38 | 10.56 | 9.35 | 10.28 | +7.19% | 1,554,000 |
| 2026-06-22 | 9.85 | 10.00 | 9.37 | 9.59 | -1.94% | 1,013,500 |
| 2026-06-18 | 9.65 | 9.94 | 9.38 | 9.78 | +2.95% | 1,454,000 |
| 2026-06-17 | 9.28 | 9.90 | 9.27 | 9.50 | +2.48% | 1,164,000 |
| 2026-06-16 | 9.30 | 9.59 | 9.23 | 9.27 | -1.59% | 1,055,800 |
| 2026-06-15 | 9.39 | 9.53 | 9.18 | 9.42 | +2.95% | 855,500 |
| 2026-06-12 | 9.33 | 9.54 | 9.05 | 9.15 | -1.72% | 691,700 |
| 2026-06-11 | 9.57 | 9.71 | 9.13 | 9.31 | -2.00% | 978,000 |
| 2026-06-10 | 9.49 | 9.86 | 9.31 | 9.50 | +0.32% | 1,027,900 |
| 2026-06-09 | 9.52 | 9.65 | 8.85 | 9.47 | +1.39% | 1,696,500 |
| 2026-06-08 | 9.67 | 9.82 | 9.32 | 9.34 | -3.11% | 1,005,800 |
| 2026-06-05 | 9.92 | 10.00 | 9.39 | 9.64 | -0.10% | 1,332,000 |
| 2026-06-04 | 9.08 | 10.14 | 8.99 | 9.65 | +7.82% | 2,130,700 |
| 2026-06-03 | 9.30 | 9.34 | 8.83 | 8.95 | -3.66% | 1,061,400 |
| 2026-06-02 | 9.10 | 9.49 | 9.02 | 9.29 | +2.09% | 975,700 |
| 2026-06-01 | 8.50 | 9.13 | 8.43 | 9.10 | +5.57% | 2,097,700 |
| 2026-05-29 | 8.71 | 8.71 | 8.44 | 8.62 | -1.71% | 1,072,400 |
| 2026-05-28 | 8.71 | 9.11 | 8.54 | 8.77 | -1.02% | 867,200 |
| 2026-05-27 | 8.96 | 9.25 | 8.69 | 8.86 | -2.42% | 1,059,300 |
| 2026-05-26 | 9.50 | 9.58 | 8.79 | 9.08 | -5.61% | 1,613,800 |
| 2026-05-22 | 9.03 | 9.79 | 9.03 | 9.62 | +6.89% | 2,347,100 |
| 2026-05-21 | 8.50 | 9.28 | 8.44 | 9.00 | +4.41% | 2,204,900 |
| 2026-05-20 | 7.75 | 8.64 | 7.65 | 8.62 | +11.95% | 1,682,600 |
| 2026-05-19 | 7.50 | 7.86 | 7.41 | 7.70 | +1.72% | 1,648,200 |
| 2026-05-18 | 7.26 | 7.60 | 7.22 | 7.57 | +4.56% | 1,070,200 |
| 2026-05-15 | 7.14 | 7.36 | 6.94 | 7.24 | -0.14% | 1,027,800 |
| 2026-05-14 | 6.59 | 7.49 | 6.48 | 7.25 | +11.03% | 1,547,300 |
| 2026-05-13 | 6.45 | 6.69 | 6.30 | 6.53 | -2.54% | 710,700 |
| 2026-05-12 | 6.44 | 6.72 | 6.33 | 6.70 | +2.92% | 566,000 |
| 2026-05-11 | 6.65 | 6.75 | 6.43 | 6.51 | -1.06% | 821,100 |
| 2026-05-08 | 6.45 | 6.58 | 6.30 | 6.58 | +1.08% | 603,600 |
| 2026-05-07 | 6.37 | 6.54 | 6.29 | 6.51 | +1.88% | 490,700 |
| 2026-05-06 | 6.23 | 6.58 | 6.20 | 6.39 | +3.23% | 637,300 |
| 2026-05-05 | 6.22 | 6.36 | 6.15 | 6.19 | +0.98% | 413,200 |
| 2026-05-04 | 6.24 | 6.43 | 5.99 | 6.13 | -3.62% | 612,300 |
| 2026-05-01 | 6.10 | 6.38 | 5.94 | 6.36 | +3.41% | 1,052,500 |
| 2026-04-30 | 5.80 | 6.16 | 5.71 | 6.15 | +4.24% | 753,700 |
| 2026-04-29 | 5.59 | 5.91 | 5.50 | 5.90 | +3.87% | 725,400 |
| 2026-04-28 | 5.73 | 6.06 | 5.51 | 5.68 | +0.35% | 1,235,200 |
| 2026-04-27 | 5.55 | 5.74 | 5.51 | 5.66 | +1.43% | 800,000 |
| 2026-04-24 | 5.55 | 5.61 | 5.41 | 5.58 | +0.90% | 663,500 |
| 2026-04-23 | 5.70 | 5.77 | 5.48 | 5.53 | -2.81% | 412,100 |
| 2026-04-22 | 5.81 | 5.89 | 5.63 | 5.69 | -0.18% | 551,800 |
| 2026-04-21 | 5.90 | 5.90 | 5.64 | 5.70 | -3.72% | 440,600 |
| 2026-04-20 | 6.10 | 6.23 | 5.87 | 5.92 | -2.47% | 483,700 |
| 2026-04-17 | 6.06 | 6.13 | 5.95 | 6.07 | +1.85% | 930,100 |
| 2026-04-16 | 6.28 | 6.30 | 5.91 | 5.96 | -5.25% | 992,800 |
| 2026-04-15 | 6.23 | 6.30 | 6.13 | 6.29 | +0.00% | 460,600 |
| 2026-04-14 | 6.25 | 6.45 | 6.21 | 6.29 | +1.45% | 770,100 |
| 2026-04-13 | 5.65 | 6.25 | 5.64 | 6.20 | +9.15% | 921,200 |
| 2026-04-10 | 5.58 | 5.71 | 5.44 | 5.68 | +3.09% | 520,500 |
| 2026-04-09 | 5.37 | 5.59 | 5.28 | 5.51 | +1.29% | 555,800 |
| 2026-04-08 | 5.64 | 5.68 | 5.37 | 5.44 | +2.26% | 645,700 |
| 2026-04-07 | 5.26 | 5.33 | 4.99 | 5.32 | +3.10% | 635,200 |
| 2026-04-06 | 5.47 | 5.63 | 5.16 | 5.16 | -6.18% | 608,800 |
| 2026-04-02 | 5.23 | 5.51 | 5.14 | 5.50 | +3.38% | 527,300 |
| 2026-04-01 | 5.66 | 5.80 | 5.30 | 5.32 | -4.14% | 1,939,100 |
| 2026-03-31 | 5.24 | 5.71 | 5.21 | 5.55 | +8.61% | 1,515,600 |
| 2026-03-30 | 5.20 | 5.25 | 5.06 | 5.11 | -1.54% | 1,029,500 |
| 2026-03-27 | 5.30 | 5.34 | 5.13 | 5.19 | -3.71% | 1,097,500 |
| 2026-03-26 | 5.50 | 5.67 | 5.38 | 5.39 | -2.53% | 903,800 |
| 2026-03-25 | 5.49 | 5.67 | 5.47 | 5.53 | +2.60% | 594,100 |
| 2026-03-24 | 5.40 | 5.46 | 5.26 | 5.39 | -1.46% | 502,800 |
| 2026-03-23 | 5.74 | 5.76 | 5.32 | 5.47 | -2.32% | 672,400 |
| 2026-03-20 | 5.89 | 5.94 | 5.55 | 5.60 | -4.92% | 6,215,900 |
| 2026-03-19 | 5.82 | 6.04 | 5.77 | 5.89 | +0.00% | 532,900 |
| 2026-03-18 | 5.98 | 6.15 | 5.86 | 5.89 | -1.34% | 637,300 |
| 2026-03-17 | 6.21 | 6.37 | 5.88 | 5.97 | -4.78% | 907,600 |
| 2026-03-16 | 6.23 | 6.58 | 6.18 | 6.27 | +1.29% | 744,800 |
| 2026-03-13 | 6.59 | 6.67 | 6.17 | 6.19 | -5.93% | 674,200 |
| 2026-03-12 | 6.66 | 6.90 | 6.56 | 6.58 | -1.64% | 1,016,600 |
| 2026-03-11 | 6.65 | 6.86 | 6.46 | 6.69 | +4.86% | 1,220,200 |
| 2026-03-10 | 6.10 | 6.60 | 5.93 | 6.38 | +7.59% | 1,065,145 |
| 2026-03-09 | 6.05 | 6.19 | 5.81 | 5.93 | -4.35% | 1,151,349 |
| 2026-03-06 | 6.19 | 6.30 | 5.99 | 6.20 | -2.05% | 821,200 |
| 2026-03-05 | 6.36 | 6.55 | 6.26 | 6.33 | -0.31% | 657,500 |
| 2026-03-04 | 6.44 | 6.85 | 6.32 | 6.35 | -1.40% | 906,000 |
| 2026-03-03 | 6.33 | 6.73 | 6.16 | 6.44 | -2.72% | 1,114,400 |
| 2026-03-02 | 6.23 | 6.95 | 6.20 | 6.62 | +1.69% | 999,300 |
| 2026-02-27 | 6.20 | 6.84 | 6.20 | 6.51 | +2.68% | 1,056,100 |
| 2026-02-26 | 6.27 | 6.44 | 6.18 | 6.34 | +1.12% | 656,400 |
| 2026-02-25 | 6.26 | 6.46 | 6.20 | 6.27 | +1.13% | 782,200 |
| 2026-02-24 | 6.14 | 6.41 | 6.14 | 6.20 | +0.65% | 632,400 |
| 2026-02-23 | 5.74 | 6.19 | 5.74 | 6.16 | +8.45% | 1,156,000 |
| 2026-02-20 | 5.71 | 5.87 | 5.65 | 5.68 | -1.39% | 346,000 |
| 2026-02-19 | 5.66 | 5.82 | 5.59 | 5.76 | +0.70% | 237,600 |
| 2026-02-18 | 5.57 | 5.84 | 5.55 | 5.72 | +1.60% | 502,400 |
| 2026-02-17 | 5.65 | 5.80 | 5.56 | 5.63 | -1.40% | 526,400 |
| 2026-02-13 | 5.68 | 5.83 | 5.43 | 5.71 | +0.53% | 995,600 |
| 2026-02-12 | 5.80 | 5.80 | 5.41 | 5.68 | -0.70% | 677,500 |
| 2026-02-11 | 5.83 | 5.83 | 5.49 | 5.72 | -1.21% | 605,300 |
| 2026-02-10 | 5.74 | 5.89 | 5.51 | 5.79 | +3.21% | 734,500 |
| 2026-02-09 | 5.49 | 5.66 | 5.30 | 5.61 | +2.19% | 692,300 |
| 2026-02-06 | 5.26 | 5.51 | 5.11 | 5.49 | +5.17% | 997,200 |
| 2026-02-05 | 5.50 | 5.57 | 5.15 | 5.22 | -6.28% | 1,261,200 |
| 2026-02-04 | 6.10 | 6.10 | 5.51 | 5.57 | -5.91% | 1,466,100 |
| 2026-02-03 | 6.15 | 6.15 | 5.75 | 5.92 | -3.74% | 921,100 |
| 2026-02-02 | 5.96 | 6.24 | 5.90 | 6.15 | +3.02% | 1,458,200 |
| 2026-01-30 | 6.24 | 6.25 | 5.82 | 5.97 | -4.48% | 1,259,600 |
| 2026-01-29 | 6.34 | 6.40 | 5.95 | 6.25 | -1.57% | 1,019,700 |
| 2026-01-28 | 6.35 | 6.49 | 6.25 | 6.35 | +0.63% | 715,400 |
| 2026-01-27 | 6.25 | 6.50 | 6.12 | 6.31 | +0.32% | 726,800 |
| 2026-01-26 | 6.46 | 6.62 | 6.20 | 6.29 | -2.63% | 933,600 |
| 2026-01-23 | 6.57 | 6.58 | 6.20 | 6.46 | -1.67% | 1,516,500 |
| 2026-01-22 | 6.06 | 6.75 | 6.01 | 6.57 | +8.42% | 5,957,500 |
| 2026-01-21 | 6.18 | 6.40 | 5.93 | 6.06 | +5.39% | 17,469,900 |
| 2026-01-20 | 4.99 | 6.62 | 4.88 | 5.75 | +12.52% | 5,800,300 |
| 2026-01-16 | 4.65 | 5.16 | 4.54 | 5.11 | +9.42% | 525,100 |
| 2026-01-15 | 4.51 | 4.75 | 4.40 | 4.67 | +3.55% | 184,600 |
| 2026-01-14 | 4.48 | 4.75 | 4.43 | 4.51 | +0.45% | 129,900 |
| 2026-01-13 | 4.56 | 4.74 | 4.35 | 4.49 | -1.32% | 118,700 |
| 2026-01-12 | 4.70 | 4.83 | 4.38 | 4.55 | +0.00% | 198,100 |
| 2026-01-09 | 4.75 | 4.93 | 4.54 | 4.55 | -5.99% | 219,300 |
| 2026-01-08 | 4.95 | 4.96 | 4.78 | 4.84 | -2.22% | 132,100 |
| 2026-01-07 | 5.06 | 5.10 | 4.81 | 4.95 | -0.20% | 211,700 |
| 2026-01-06 | 4.87 | 5.07 | 4.70 | 4.96 | +3.77% | 145,800 |
| 2026-01-05 | 4.97 | 5.15 | 4.76 | 4.78 | -2.85% | 214,600 |
| 2026-01-02 | 5.12 | 5.28 | 4.66 | 4.92 | -1.40% | 137,300 |
| 2025-12-31 | 5.09 | 5.34 | 4.94 | 4.99 | -1.77% | 185,200 |
| 2025-12-30 | 5.28 | 5.43 | 5.04 | 5.08 | -3.24% | 119,800 |
| 2025-12-29 | 5.61 | 5.74 | 5.18 | 5.25 | -6.08% | 220,300 |
| 2025-12-26 | 5.45 | 5.90 | 5.43 | 5.59 | +3.33% | 191,600 |
| 2025-12-24 | 5.32 | 5.48 | 5.13 | 5.41 | +2.27% | 86,400 |
| 2025-12-23 | 5.36 | 5.45 | 5.05 | 5.29 | -0.56% | 177,900 |
| 2025-12-22 | 5.05 | 5.33 | 4.91 | 5.32 | +7.69% | 176,900 |
| 2025-12-19 | 5.50 | 5.50 | 4.90 | 4.94 | -9.69% | 610,900 |
| 2025-12-18 | 5.08 | 5.83 | 5.01 | 5.47 | +15.40% | 541,400 |
| 2025-12-17 | 4.97 | 5.11 | 4.70 | 4.74 | -4.24% | 104,100 |
| 2025-12-16 | 4.70 | 5.11 | 4.68 | 4.95 | +4.65% | 360,300 |
| 2025-12-15 | 4.99 | 5.07 | 4.53 | 4.73 | -5.02% | 114,000 |
| 2025-12-12 | 5.25 | 5.29 | 4.90 | 4.98 | -5.14% | 169,200 |
| 2025-12-11 | 5.36 | 5.50 | 5.22 | 5.25 | -1.50% | 208,200 |
| 2025-12-10 | 4.73 | 5.38 | 4.73 | 5.33 | +12.68% | 231,000 |
| 2025-12-09 | 4.80 | 4.93 | 4.54 | 4.73 | -0.84% | 145,529 |
| 2025-12-08 | 4.73 | 5.04 | 4.63 | 4.77 | +2.14% | 201,844 |
| 2025-12-05 | 4.54 | 4.78 | 4.54 | 4.67 | +2.86% | 81,100 |
| 2025-12-04 | 4.41 | 4.63 | 4.41 | 4.54 | +1.79% | 53,500 |
| 2025-12-03 | 4.20 | 4.48 | 4.06 | 4.46 | +6.70% | 104,400 |
| 2025-12-02 | 4.06 | 4.23 | 4.00 | 4.18 | +3.47% | 81,500 |
| 2025-12-01 | 4.01 | 4.17 | 3.81 | 4.04 | -1.46% | 99,000 |
| 2025-11-28 | 4.16 | 4.30 | 4.04 | 4.10 | -1.68% | 112,500 |
| 2025-11-26 | 3.86 | 4.20 | 3.86 | 4.17 | +8.31% | 157,400 |
| 2025-11-25 | 3.80 | 3.89 | 3.66 | 3.85 | +3.22% | 105,500 |
| 2025-11-24 | 3.53 | 4.09 | 3.53 | 3.73 | +5.97% | 172,400 |
| 2025-11-21 | 3.37 | 3.56 | 3.30 | 3.52 | +4.14% | 114,000 |
| 2025-11-20 | 3.49 | 3.59 | 3.36 | 3.38 | -0.59% | 59,100 |
| 2025-11-19 | 3.51 | 3.69 | 3.33 | 3.40 | -3.13% | 105,000 |
| 2025-11-18 | 3.56 | 3.64 | 3.43 | 3.51 | -1.68% | 117,800 |
| 2025-11-17 | 3.71 | 3.74 | 3.40 | 3.57 | -3.25% | 185,500 |
| 2025-11-14 | 3.71 | 3.88 | 3.68 | 3.69 | -2.64% | 215,300 |
| 2025-11-13 | 3.80 | 3.92 | 3.62 | 3.79 | -2.57% | 191,800 |
| 2025-11-12 | 3.77 | 4.03 | 3.75 | 3.89 | +2.91% | 126,700 |
| 2025-11-11 | 3.94 | 4.11 | 3.75 | 3.78 | -4.42% | 120,300 |
| 2025-11-10 | 4.10 | 4.15 | 3.90 | 3.96 | -0.63% | 99,800 |
| 2025-11-07 | 3.99 | 4.01 | 3.74 | 3.98 | -1.24% | 163,300 |
| 2025-11-06 | 4.21 | 4.21 | 4.01 | 4.03 | -4.28% | 131,500 |
| 2025-11-05 | 4.28 | 4.31 | 4.15 | 4.21 | -1.41% | 105,800 |
| 2025-11-04 | 4.30 | 4.49 | 4.21 | 4.27 | -1.84% | 122,700 |
| 2025-11-03 | 4.72 | 4.72 | 4.17 | 4.35 | -3.12% | 205,200 |
| 2025-10-31 | 4.39 | 4.75 | 4.30 | 4.49 | +4.18% | 137,800 |
| 2025-10-30 | 4.36 | 4.50 | 4.25 | 4.31 | -2.05% | 235,800 |
| 2025-10-29 | 4.61 | 5.15 | 4.36 | 4.40 | -8.71% | 460,300 |
| 2025-10-28 | 4.80 | 4.98 | 4.21 | 4.82 | -7.84% | 1,040,800 |
| 2025-10-27 | 5.03 | 5.36 | 5.02 | 5.23 | +4.60% | 3,396,500 |
| 2025-10-24 | 5.58 | 5.58 | 4.92 | 5.00 | -10.55% | 198,100 |
| 2025-10-23 | 5.90 | 5.91 | 5.43 | 5.59 | -4.93% | 250,000 |
| 2025-10-22 | 6.38 | 6.41 | 5.72 | 5.88 | -7.40% | 216,100 |
| 2025-10-21 | 5.94 | 6.45 | 5.57 | 6.35 | +7.08% | 176,900 |
| 2025-10-20 | 4.95 | 6.02 | 4.75 | 5.93 | +21.77% | 140,900 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：4月（+30.59%）。最も弱い月：3月（-32.70%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Anteris Technologies Global Corp. Common Stock（AVR）の直近終値は？
2026-10-16 時点で 6.05。Closelookデータレイクの日次価格記録より。
AVR の52週高値・安値は？
直近52週間で高値 11.05、安値 3.30（2026-10-16 時点）。
Anteris Technologies Global Corp. Common Stock が歴史的に最も強い月と弱い月は？
歴史的に、AVR の最も強い月は 4月（平均 +30.59%）、最も弱い月は 3月（平均 -32.70%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。