AMG Advanced Metallurgical Group NV (AMG)

AMG
🏛️ オランダ →
28.96
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
2021-12-31 27.64 28.30 27.64 28.18 0.1M
2021-12-30 27.60 27.76 27.50 27.70 0.1M
2021-12-29 27.42 27.66 27.22 27.56 0.1M
2021-12-28 27.70 27.80 27.50 27.50 0.1M
2021-12-27 27.28 27.80 27.28 27.68 0.2M
2021-12-24 27.28 27.46 27.14 27.30 0.0M
2021-12-23 27.10 27.38 26.80 27.34 0.2M
2021-12-22 26.76 26.96 26.40 26.94 0.2M
2021-12-21 26.38 26.74 26.02 26.58 0.2M
2021-12-20 25.74 26.20 25.12 25.98 0.4M
2021-12-17 25.84 27.06 25.84 26.50 0.5M
2021-12-16 26.06 26.38 25.76 26.02 0.3M
2021-12-15 26.30 26.50 25.36 25.46 0.3M
2021-12-14 26.44 26.80 26.18 26.34 0.3M
2021-12-13 28.00 28.60 26.22 26.22 0.7M
2021-12-10 24.68 26.26 24.68 25.92 0.4M
2021-12-09 25.36 25.36 24.62 24.80 0.2M
2021-12-08 25.18 25.36 24.90 25.20 0.2M
2021-12-07 24.52 25.32 24.52 25.32 0.2M
2021-12-06 24.20 24.36 23.62 24.18 0.2M
2021-12-03 25.00 25.00 23.88 23.98 0.2M
2021-12-02 24.80 25.16 24.42 24.74 0.1M
2021-12-01 24.92 25.58 24.90 25.20 0.2M
2021-11-30 24.28 25.00 23.88 24.60 0.3M
2021-11-29 24.64 25.34 24.62 24.76 0.4M
2021-11-26 25.64 25.80 24.46 24.46 0.4M
2021-11-25 26.36 26.94 26.18 26.84 0.2M
2021-11-24 26.00 26.46 25.86 26.12 0.1M
2021-11-23 26.10 26.40 25.98 26.00 0.2M
2021-11-22 26.96 27.08 26.14 26.38 0.2M
2021-11-19 26.78 27.36 26.66 26.82 0.5M
2021-11-18 26.70 27.30 26.62 26.78 0.3M
2021-11-17 26.64 26.92 26.10 26.86 0.2M
2021-11-16 26.28 27.02 26.26 26.72 0.4M
2021-11-15 26.00 26.26 25.38 26.26 0.3M
2021-11-12 25.80 26.02 25.40 25.92 0.2M
2021-11-11 25.48 25.80 25.46 25.70 0.1M
2021-11-10 25.70 25.84 25.24 25.58 0.2M
2021-11-09 25.74 26.26 25.54 25.72 0.3M
2021-11-08 25.36 25.98 25.26 25.90 0.3M
2021-11-05 24.88 25.54 24.78 25.50 0.3M
2021-11-04 24.60 25.26 24.60 25.00 0.4M
2021-11-03 25.00 25.14 24.26 24.42 0.5M
2021-11-02 25.58 25.78 24.88 24.94 0.3M
2021-11-01 25.66 26.22 25.52 25.66 0.6M
2021-10-29 24.70 25.54 24.30 25.54 0.9M
2021-10-28 28.26 28.28 24.12 24.46 2.3M
2021-10-27 28.70 28.88 28.20 28.70 0.2M
2021-10-26 28.86 29.08 28.52 28.94 0.1M
2021-10-25 28.70 28.96 28.52 28.88 0.1M
2021-10-22 28.64 29.24 28.46 28.48 0.2M
2021-10-21 28.28 28.72 28.08 28.48 0.1M
2021-10-20 28.34 28.60 27.90 28.48 0.2M
2021-10-19 28.78 29.24 28.32 28.52 0.2M
2021-10-18 28.80 28.86 28.34 28.48 0.2M
2021-10-15 28.58 29.08 28.16 28.80 0.2M
2021-10-14 27.80 28.46 27.74 28.30 0.2M
2021-10-13 27.58 27.98 27.40 27.54 0.1M
2021-10-12 27.40 27.94 27.24 27.74 0.1M
2021-10-11 26.96 28.00 26.80 27.80 0.2M
2021-10-08 27.20 27.30 26.78 26.88 0.2M
2021-10-07 26.66 27.44 26.26 27.10 0.2M
2021-10-06 27.04 27.08 26.04 26.10 0.3M
2021-10-05 27.04 27.46 26.44 27.46 0.2M
2021-10-04 27.52 27.66 26.70 27.04 0.2M
2021-10-01 27.30 28.10 27.20 27.70 0.2M
2021-09-30 28.00 28.18 27.46 27.98 0.2M
2021-09-29 27.72 28.10 27.30 27.70 0.2M
2021-09-28 28.50 28.66 27.46 27.76 0.3M
2021-09-27 29.10 29.30 28.04 28.62 0.2M
2021-09-24 29.02 29.10 28.56 28.80 0.1M
2021-09-23 28.98 29.14 28.26 29.06 0.3M
2021-09-22 28.38 28.84 28.24 28.64 0.3M
2021-09-21 28.50 28.76 27.48 27.72 0.4M
2021-09-20 29.40 29.48 28.04 28.28 0.5M
2021-09-17 31.40 31.44 29.98 29.98 0.8M
2021-09-16 31.28 32.02 31.18 31.18 0.2M
2021-09-15 32.00 32.38 30.98 31.16 0.4M
2021-09-14 31.70 31.90 31.12 31.80 0.3M
2021-09-13 29.90 32.26 29.88 31.66 0.7M
2021-09-10 30.06 30.24 29.84 29.86 0.1M
2021-09-09 29.36 30.10 29.16 29.96 0.1M
2021-09-08 29.70 30.12 29.46 29.60 0.1M
2021-09-07 29.90 30.12 29.76 29.88 0.2M
2021-09-06 30.10 30.26 29.84 29.88 0.1M
2021-09-03 30.40 30.64 30.00 30.10 0.1M
2021-09-02 29.80 30.60 29.46 30.40 0.3M
2021-09-01 30.18 30.20 29.64 29.88 0.1M
2021-08-31 29.98 30.18 29.52 29.98 0.3M
2021-08-30 29.84 30.06 29.74 29.88 0.2M
2021-08-27 29.44 30.00 29.18 29.68 0.3M
2021-08-26 29.14 29.22 28.62 29.10 0.2M
2021-08-25 28.70 29.42 28.60 29.40 0.3M
2021-08-24 28.98 29.36 27.98 28.66 0.4M
2021-08-23 26.54 28.84 26.28 28.68 0.6M
2021-08-20 26.10 26.16 25.64 26.16 0.2M
2021-08-19 26.44 26.54 26.02 26.14 0.2M
2021-08-18 27.10 27.22 26.70 26.96 0.2M
2021-08-17 27.42 27.46 26.94 27.04 0.2M
2021-08-16 28.36 28.36 27.32 27.54 0.2M
2021-08-13 28.50 29.14 28.42 28.70 0.2M
2021-08-12 28.06 28.70 27.98 28.48 0.2M
2021-08-11 27.64 28.26 27.64 27.96 0.2M
2021-08-10 27.24 27.56 26.90 27.54 0.2M
2021-08-09 26.60 27.30 26.52 27.16 0.2M
2021-08-06 26.34 26.84 26.20 26.66 0.2M
2021-08-05 26.60 26.68 26.12 26.30 0.2M
2021-08-04 26.64 27.20 26.58 26.70 0.2M
2021-08-03 26.50 26.60 26.04 26.48 0.2M
2021-08-02 26.74 27.44 26.40 26.72 0.3M
2021-07-30 27.00 27.10 26.32 26.32 0.4M
2021-07-29 28.92 29.26 26.82 27.12 0.8M
2021-07-28 28.74 28.96 28.40 28.80 0.1M
2021-07-27 29.16 29.18 28.42 28.70 0.2M
2021-07-26 27.84 29.30 27.68 29.20 0.3M
2021-07-23 27.08 28.48 26.90 27.88 0.3M
2021-07-22 26.92 27.30 26.66 26.90 0.2M
2021-07-21 26.20 26.66 26.08 26.66 0.1M
2021-07-20 26.52 26.66 25.76 26.16 0.3M
2021-07-19 27.50 27.50 25.98 26.38 0.3M
2021-07-16 29.20 29.20 27.86 27.88 0.2M
2021-07-15 29.40 29.42 28.84 29.14 0.2M
2021-07-14 29.36 29.98 29.26 29.34 0.2M
2021-07-13 29.26 29.92 28.94 29.44 0.2M
2021-07-12 29.50 29.62 28.82 29.36 0.2M
2021-07-09 28.44 29.20 28.34 29.08 0.2M
2021-07-08 28.14 28.34 27.66 28.28 0.2M
2021-07-07 28.40 28.66 28.08 28.26 0.2M
2021-07-06 29.48 29.54 28.20 28.24 0.2M
2021-07-05 29.26 29.60 29.14 29.44 0.2M
2021-07-02 28.88 29.54 28.70 29.16 0.2M
2021-07-01 29.06 29.36 28.60 28.70 0.1M
2021-06-30 28.76 29.04 28.24 28.80 0.2M
2021-06-29 28.10 28.74 28.02 28.72 0.2M
2021-06-28 28.64 28.68 28.02 28.06 0.2M
2021-06-25 28.50 28.84 28.38 28.70 0.2M
2021-06-24 28.40 28.44 27.98 28.38 0.1M
2021-06-23 27.86 28.34 27.78 28.24 0.2M
2021-06-22 28.00 28.12 27.34 27.86 0.2M
2021-06-21 27.06 27.96 26.46 27.84 0.3M
2021-06-18 28.28 28.52 27.30 27.42 0.6M
2021-06-17 28.80 28.96 28.32 28.32 0.2M
2021-06-16 28.86 29.08 28.62 28.98 0.1M
2021-06-15 29.76 29.76 28.52 28.78 0.3M
2021-06-14 29.80 30.38 29.52 29.52 0.2M
2021-06-11 28.90 29.82 28.74 29.68 0.2M
2021-06-10 28.90 29.10 28.70 28.86 0.1M
2021-06-09 29.18 29.32 28.70 28.94 0.2M
2021-06-08 29.40 29.50 28.96 29.22 0.1M
2021-06-07 29.88 29.88 29.42 29.42 0.1M
2021-06-04 30.20 30.20 29.76 29.88 0.1M
2021-06-03 30.68 30.68 29.70 29.98 0.2M
2021-06-02 30.26 30.76 30.00 30.76 0.2M
2021-06-01 30.00 30.66 29.98 30.34 0.2M
2021-05-31 29.84 30.20 29.68 29.86 0.1M
2021-05-28 29.98 30.66 29.70 29.76 0.3M
2021-05-27 28.60 29.82 28.60 29.72 0.4M
2021-05-26 28.14 28.54 28.04 28.52 0.2M
2021-05-25 28.90 28.96 28.10 28.10 0.2M
2021-05-24 28.40 28.82 28.18 28.74 0.1M
2021-05-21 28.16 28.56 27.90 28.46 0.4M
2021-05-20 28.06 28.14 27.30 27.60 0.2M
2021-05-19 28.00 28.34 27.46 27.76 0.2M
2021-05-18 28.90 29.20 28.44 28.44 0.2M
2021-05-17 28.70 28.90 28.08 28.52 0.2M
2021-05-14 28.58 28.74 27.76 28.56 0.2M
2021-05-13 28.46 28.64 27.50 28.14 0.4M
2021-05-12 30.20 30.36 28.60 28.90 0.5M
2021-05-11 30.26 30.30 29.08 30.16 0.5M
2021-05-10 31.52 31.74 30.74 31.04 0.2M
2021-05-07 32.20 32.38 30.96 31.28 0.4M
2021-05-06 33.38 33.48 30.76 32.12 0.9M
2021-05-05 31.92 33.20 31.80 33.12 0.3M
2021-05-04 32.34 32.58 31.12 31.40 0.2M
2021-05-03 32.00 32.34 31.62 32.20 0.1M
2021-04-30 32.56 32.64 31.92 31.92 0.2M
2021-04-29 33.18 33.60 32.34 32.52 0.2M
2021-04-28 32.72 33.44 32.68 33.18 0.1M
2021-04-27 33.68 33.86 33.04 33.20 0.2M
2021-04-26 33.26 33.66 32.86 33.60 0.2M
2021-04-23 32.34 33.18 32.30 33.00 0.2M
2021-04-22 32.44 32.96 32.08 32.56 0.2M
2021-04-21 31.78 32.04 31.10 31.96 0.2M
2021-04-20 32.60 32.80 31.36 31.44 0.3M
2021-04-19 33.40 33.40 32.64 32.70 0.2M
2021-04-16 32.82 33.36 32.72 33.30 0.2M
2021-04-15 33.68 33.90 32.60 32.70 0.3M
2021-04-14 32.78 33.78 32.48 33.66 0.4M
2021-04-13 32.60 33.22 32.56 32.70 0.3M
2021-04-12 33.04 33.28 32.24 32.50 0.4M
2021-04-09 32.94 33.72 32.40 33.28 1.0M
2021-04-08 35.20 35.20 34.52 34.86 0.2M
2021-04-07 34.66 35.06 34.18 34.94 0.2M
2021-04-06 34.94 35.20 34.56 34.72 0.3M
2021-04-01 34.56 35.24 34.14 34.28 0.4M
2021-03-31 33.38 34.76 33.33 34.25 0.4M
2021-03-30 31.98 33.59 31.83 33.38 0.5M
2021-03-29 31.71 31.92 31.09 31.62 0.2M
2021-03-26 30.99 31.88 30.97 31.68 0.3M
2021-03-25 31.12 31.17 29.68 30.49 0.3M
2021-03-24 30.31 31.38 29.71 31.22 0.3M
2021-03-23 31.94 31.94 30.52 30.70 0.4M
2021-03-22 32.21 32.68 32.06 32.12 0.2M
2021-03-19 32.89 33.29 32.40 32.40 0.3M
2021-03-18 32.20 33.55 32.19 33.48 0.4M
2021-03-17 32.00 32.37 31.42 31.87 0.2M
2021-03-16 32.99 33.00 31.96 32.11 0.3M
2021-03-15 32.90 33.20 32.60 32.74 0.2M
2021-03-12 32.58 32.94 32.22 32.81 0.2M
2021-03-11 32.37 33.10 32.37 32.74 0.3M
2021-03-10 32.39 33.41 32.08 32.29 0.3M
2021-03-09 32.17 32.47 31.71 32.38 0.2M
2021-03-08 32.51 32.59 31.25 32.12 0.3M
2021-03-05 31.27 32.61 30.87 31.76 0.4M
2021-03-04 32.27 32.42 31.22 31.61 0.3M
2021-03-03 32.27 33.35 32.15 32.66 0.5M
2021-03-02 30.91 32.16 30.85 31.91 0.4M
2021-03-01 30.69 31.44 30.68 30.91 0.4M
2021-02-26 31.17 31.30 29.70 30.25 0.6M
2021-02-25 30.30 33.41 30.30 32.32 0.9M
2021-02-24 30.03 30.89 29.80 29.98 0.3M
2021-02-23 31.56 31.85 29.18 30.90 0.4M
2021-02-22 31.81 32.10 31.09 31.67 0.2M
2021-02-19 31.03 32.19 30.81 31.91 0.4M
2021-02-18 32.78 33.95 30.95 31.16 0.6M
2021-02-17 32.47 33.82 32.31 32.60 0.5M
2021-02-16 32.00 32.64 31.79 32.50 0.3M
2021-02-15 31.45 31.91 31.14 31.84 0.3M
2021-02-12 29.65 30.98 29.65 30.98 0.3M
2021-02-11 30.20 30.37 29.40 29.68 0.3M
2021-02-10 28.60 30.45 28.56 29.91 0.6M
2021-02-09 27.79 28.66 27.31 28.37 0.3M
2021-02-08 26.55 27.74 26.52 27.64 0.3M
2021-02-05 26.50 26.69 26.01 26.43 0.2M
2021-02-04 26.25 26.43 26.08 26.43 0.1M
2021-02-03 26.50 26.71 26.01 26.14 0.2M
2021-02-02 26.67 26.78 26.09 26.34 0.2M
2021-02-01 26.39 26.68 26.10 26.29 0.2M
2021-01-29 26.26 26.71 25.97 26.11 0.2M
2021-01-28 25.88 27.07 25.41 26.76 0.3M
2021-01-27 27.60 27.60 25.57 26.69 0.5M
2021-01-26 27.30 28.35 27.30 27.66 0.1M
2021-01-25 28.67 28.75 27.34 27.50 0.2M
2021-01-22 28.26 28.50 27.93 28.48 0.3M
2021-01-21 28.00 28.76 27.80 28.46 0.3M
2021-01-20 27.25 28.19 27.25 27.87 0.2M
2021-01-19 27.62 27.83 27.08 27.16 0.1M
2021-01-18 26.99 27.45 26.87 27.44 0.1M
2021-01-15 27.79 27.90 26.88 27.11 0.2M
2021-01-14 27.50 28.36 27.49 27.90 0.2M
2021-01-13 28.13 28.26 27.30 27.46 0.3M
2021-01-12 27.55 28.00 27.21 27.73 0.2M
2021-01-11 28.05 28.17 27.08 27.47 0.3M
2021-01-08 28.54 29.32 27.88 28.25 0.4M
2021-01-07 27.86 28.27 27.44 28.08 0.4M
2021-01-06 27.00 27.87 26.74 27.72 0.4M
2021-01-05 25.55 26.71 25.54 26.71 0.3M
2021-01-04 24.89 26.31 24.75 25.77 0.4M