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
2023-12-29 23.02 23.18 22.82 22.82 0.1M
2023-12-28 23.59 23.65 22.92 23.07 0.2M
2023-12-27 22.72 23.56 22.68 23.49 0.3M
2023-12-22 22.47 22.80 22.37 22.45 0.2M
2023-12-21 22.19 22.98 22.06 22.78 0.2M
2023-12-20 22.87 23.08 22.65 22.72 0.2M
2023-12-19 22.47 22.88 22.40 22.88 0.2M
2023-12-18 22.38 22.75 22.13 22.57 0.2M
2023-12-15 22.93 23.10 22.56 22.56 0.3M
2023-12-14 22.30 23.22 22.10 22.73 0.7M
2023-12-13 21.62 22.09 21.59 21.72 0.2M
2023-12-12 22.17 22.50 21.65 21.71 0.3M
2023-12-11 22.36 22.86 22.12 22.22 0.3M
2023-12-08 21.44 22.90 21.20 22.60 0.5M
2023-12-07 20.98 21.55 20.72 21.44 0.3M
2023-12-06 20.90 21.18 20.56 21.03 0.3M
2023-12-05 21.02 21.17 20.78 20.91 0.2M
2023-12-04 21.93 22.09 21.19 21.22 0.2M
2023-12-01 21.49 22.28 21.43 21.96 0.3M
2023-11-30 21.50 22.01 21.37 21.82 0.2M
2023-11-29 20.93 21.75 20.93 21.53 0.1M
2023-11-28 21.16 21.16 20.69 21.16 0.1M
2023-11-27 20.99 21.26 20.94 21.20 0.1M
2023-11-24 21.10 21.36 20.88 21.28 0.1M
2023-11-23 20.88 21.20 20.67 21.17 0.1M
2023-11-22 21.03 21.28 20.74 20.91 0.2M
2023-11-21 21.93 22.08 21.32 21.34 0.4M
2023-11-20 22.38 22.70 22.07 22.39 0.2M
2023-11-17 21.35 22.24 21.35 22.24 0.4M
2023-11-16 21.50 21.78 21.26 21.42 0.2M
2023-11-15 21.47 21.86 21.32 21.80 0.3M
2023-11-14 20.23 21.30 20.14 21.27 0.3M
2023-11-13 20.35 20.39 19.67 20.11 0.4M
2023-11-10 19.38 20.21 18.94 20.14 0.6M
2023-11-09 18.50 20.60 16.65 19.72 2.9M
2023-11-08 23.80 23.87 22.97 23.17 0.2M
2023-11-07 24.39 24.55 23.56 23.83 0.2M
2023-11-06 25.47 25.56 24.65 24.65 0.2M
2023-11-03 25.25 25.98 24.90 25.24 0.2M
2023-11-02 24.86 25.55 24.66 25.00 0.2M
2023-11-01 24.58 24.75 24.08 24.61 0.1M
2023-10-31 24.36 24.84 24.14 24.58 0.7M
2023-10-30 24.61 24.61 24.23 24.32 0.1M
2023-10-27 24.89 25.10 24.23 24.41 0.2M
2023-10-26 24.29 24.92 24.17 24.70 0.1M
2023-10-25 25.32 25.35 24.41 24.51 0.1M
2023-10-24 24.45 25.35 24.11 25.28 0.2M
2023-10-23 24.30 24.42 23.54 24.32 0.2M
2023-10-20 24.82 25.27 24.38 24.38 0.1M
2023-10-19 25.20 25.36 24.73 25.11 0.1M
2023-10-18 25.26 25.38 24.96 25.05 0.2M
2023-10-17 25.12 25.59 24.95 25.47 0.2M
2023-10-16 25.80 25.89 24.87 25.28 0.3M
2023-10-13 25.82 26.36 25.82 25.86 0.3M
2023-10-12 26.27 26.36 25.65 25.84 0.3M
2023-10-11 26.59 26.62 25.84 25.94 0.2M
2023-10-10 25.97 26.78 25.70 26.71 0.3M
2023-10-09 25.80 26.03 25.55 26.00 0.2M
2023-10-06 25.82 25.96 25.11 25.66 0.3M
2023-10-05 26.24 26.32 25.74 25.77 0.2M
2023-10-04 25.94 26.54 25.60 26.21 0.2M
2023-10-03 26.62 27.09 26.14 26.20 0.3M
2023-10-02 28.73 28.86 27.37 27.37 0.2M
2023-09-29 28.04 28.99 27.91 28.50 0.3M
2023-09-28 28.07 28.31 27.63 28.03 0.2M
2023-09-27 28.12 28.44 27.96 28.13 0.1M
2023-09-26 28.02 28.32 27.58 27.87 0.2M
2023-09-25 28.70 28.71 28.05 28.20 0.2M
2023-09-22 29.21 29.42 28.72 28.80 0.2M
2023-09-21 29.88 29.93 29.03 29.20 0.2M
2023-09-20 29.58 30.43 29.37 30.25 0.2M
2023-09-19 29.80 30.00 29.51 29.62 0.1M
2023-09-18 30.50 30.62 29.94 30.00 0.1M
2023-09-15 31.12 31.13 30.43 30.60 0.3M
2023-09-14 29.86 30.56 29.86 30.43 0.2M
2023-09-13 30.04 30.09 29.67 29.70 0.1M
2023-09-12 30.56 30.65 29.80 30.13 0.1M
2023-09-11 30.21 30.77 30.21 30.47 0.1M
2023-09-08 30.44 30.44 29.72 29.97 0.4M
2023-09-07 31.00 31.33 30.55 30.55 0.3M
2023-09-06 31.51 31.51 30.88 31.10 0.1M
2023-09-05 31.78 31.96 31.50 31.50 0.1M
2023-09-04 31.86 32.41 31.77 32.06 0.1M
2023-09-01 31.43 31.79 31.41 31.43 0.1M
2023-08-31 31.40 31.72 31.20 31.33 0.2M
2023-08-30 32.25 32.28 31.43 31.45 0.1M
2023-08-29 32.10 32.15 31.65 32.15 0.2M
2023-08-28 31.60 31.91 31.43 31.91 0.1M
2023-08-25 31.44 32.05 31.41 31.57 0.1M
2023-08-24 32.20 32.32 31.40 31.47 0.2M
2023-08-23 32.37 32.40 31.93 31.97 0.1M
2023-08-22 31.90 32.36 31.78 32.13 0.2M
2023-08-21 31.88 32.19 31.68 31.81 0.2M
2023-08-18 31.80 31.82 31.25 31.55 0.2M
2023-08-17 32.20 32.49 31.66 31.82 0.2M
2023-08-16 32.50 32.65 32.16 32.28 0.2M
2023-08-15 33.22 33.42 32.54 32.85 0.2M
2023-08-14 33.49 33.73 33.02 33.26 0.2M
2023-08-11 34.19 34.59 33.73 33.73 0.3M
2023-08-10 34.64 34.82 34.04 34.29 0.2M
2023-08-09 34.90 35.49 34.56 34.65 0.1M
2023-08-08 34.98 35.37 34.23 34.72 0.3M
2023-08-07 35.22 35.65 35.12 35.42 0.2M
2023-08-04 35.31 35.70 34.98 35.46 0.2M
2023-08-03 34.53 35.35 34.30 35.22 0.4M
2023-08-02 35.84 35.84 34.90 35.00 0.6M
2023-08-01 36.72 37.11 36.01 36.01 0.5M
2023-07-31 38.99 38.99 37.01 37.18 0.8M
2023-07-28 39.38 39.80 38.58 39.23 0.6M
2023-07-27 43.30 43.30 39.40 39.64 1.8M
2023-07-26 48.62 48.74 46.24 47.07 0.5M
2023-07-25 48.45 48.99 48.08 48.69 0.1M
2023-07-24 47.80 48.29 47.48 48.14 0.1M
2023-07-21 48.04 48.46 47.60 48.12 0.1M
2023-07-20 48.25 48.60 47.72 48.26 0.1M
2023-07-19 48.87 49.74 48.40 48.57 0.2M
2023-07-18 48.20 48.45 47.76 48.40 0.1M
2023-07-17 48.80 48.90 47.84 48.29 0.2M
2023-07-14 49.45 49.71 48.86 49.08 0.2M
2023-07-13 49.66 49.83 49.04 49.40 0.2M
2023-07-12 48.82 49.99 48.52 49.73 0.3M
2023-07-11 48.22 49.22 47.88 48.40 0.3M
2023-07-10 47.17 47.88 46.95 47.57 0.1M
2023-07-07 46.88 47.53 45.64 47.23 0.3M
2023-07-06 48.00 48.69 47.18 47.30 0.2M
2023-07-05 48.39 48.62 47.88 48.47 0.1M
2023-07-04 48.24 48.47 47.94 48.37 0.1M
2023-07-03 48.00 48.52 47.93 48.36 0.2M
2023-06-30 47.15 47.72 46.92 47.49 0.1M
2023-06-29 46.85 47.32 46.58 47.09 0.1M
2023-06-28 46.85 46.99 46.30 46.72 0.1M
2023-06-27 47.14 47.46 45.77 46.76 0.2M
2023-06-26 47.31 47.36 46.35 46.92 0.1M
2023-06-23 47.66 47.66 46.54 46.99 0.1M
2023-06-22 47.06 47.84 46.48 47.76 0.2M
2023-06-21 47.42 47.98 46.73 47.57 0.2M
2023-06-20 47.51 47.53 46.06 46.90 0.2M
2023-06-19 47.95 48.17 47.60 47.86 0.1M
2023-06-16 49.05 49.05 47.38 48.07 0.4M
2023-06-15 48.74 49.32 48.64 48.99 0.2M
2023-06-14 47.80 49.26 47.58 49.04 0.3M
2023-06-13 46.85 48.08 46.82 47.84 0.3M
2023-06-12 46.40 46.55 45.67 46.49 0.2M
2023-06-09 46.01 47.49 46.01 46.80 0.2M
2023-06-08 45.20 46.22 45.07 45.94 0.2M
2023-06-07 45.40 45.84 45.16 45.41 0.2M
2023-06-06 44.32 45.35 44.25 45.28 0.2M
2023-06-05 44.76 45.05 44.20 44.97 0.2M
2023-06-02 43.96 44.82 43.50 44.75 0.4M
2023-06-01 42.18 43.27 42.18 43.27 0.2M
2023-05-31 42.00 42.46 41.14 42.14 0.4M
2023-05-30 42.51 43.43 42.15 42.30 0.3M
2023-05-29 42.97 43.04 42.15 42.55 0.1M
2023-05-26 42.60 42.90 41.68 42.42 0.4M
2023-05-25 38.84 42.91 38.84 42.18 1.1M
2023-05-24 38.10 39.33 37.79 38.76 0.3M
2023-05-23 37.30 38.52 37.15 38.45 0.3M
2023-05-22 38.68 38.68 37.35 37.52 0.3M
2023-05-19 38.69 39.28 38.52 38.71 0.5M
2023-05-18 38.18 38.74 38.12 38.48 0.2M
2023-05-17 37.68 38.38 37.68 38.08 0.3M
2023-05-16 37.20 37.98 37.02 37.67 0.2M
2023-05-15 36.98 37.50 36.90 37.34 0.2M
2023-05-12 36.00 36.80 35.66 36.61 0.2M
2023-05-11 36.87 37.32 35.82 36.15 0.2M
2023-05-10 37.70 38.71 36.89 37.21 0.6M
2023-05-09 37.54 37.98 37.45 37.88 0.2M
2023-05-08 37.38 38.04 37.06 37.57 0.4M
2023-05-05 36.10 37.42 36.10 37.34 0.6M
2023-05-04 36.36 36.42 33.95 35.76 0.7M
2023-05-03 33.81 34.70 33.60 34.40 0.3M
2023-05-02 34.40 34.60 33.64 34.04 0.4M
2023-04-28 33.36 33.78 32.75 33.78 0.2M
2023-04-27 33.00 33.38 32.79 33.10 0.2M
2023-04-26 33.00 33.14 32.29 33.14 0.2M
2023-04-25 32.94 33.14 32.67 32.99 0.2M
2023-04-24 32.50 33.21 32.22 33.15 0.2M
2023-04-21 33.00 33.32 32.55 32.67 0.2M
2023-04-20 33.80 33.88 32.70 33.34 0.3M
2023-04-19 34.38 34.40 33.61 34.02 0.2M
2023-04-18 33.86 34.33 33.68 33.88 0.2M
2023-04-17 34.42 34.42 33.38 33.74 0.3M
2023-04-14 34.81 34.83 34.09 34.33 0.2M
2023-04-13 34.39 34.46 34.08 34.44 0.2M
2023-04-12 35.44 35.44 34.21 34.31 0.3M
2023-04-11 35.64 36.04 35.06 35.55 0.2M
2023-04-06 35.77 36.14 35.01 35.34 0.2M
2023-04-05 36.62 36.84 35.49 35.73 0.3M
2023-04-04 38.49 38.66 36.60 36.71 0.6M
2023-04-03 39.31 39.59 38.27 38.51 0.3M
2023-03-31 38.96 39.28 38.24 39.22 0.4M
2023-03-30 37.34 38.74 37.12 38.74 0.5M
2023-03-29 36.00 36.64 35.64 36.64 0.2M
2023-03-28 36.20 36.62 35.24 35.72 0.2M
2023-03-27 35.50 35.78 34.32 34.96 0.3M
2023-03-24 35.44 35.44 34.04 34.86 0.3M
2023-03-23 34.80 35.72 34.20 35.58 0.3M
2023-03-22 34.70 34.82 34.28 34.50 0.1M
2023-03-21 34.74 35.20 34.28 34.66 0.2M
2023-03-20 32.90 34.20 32.20 33.82 0.4M
2023-03-17 35.04 35.62 33.16 33.40 0.4M
2023-03-16 34.56 35.02 32.96 34.36 0.4M
2023-03-15 36.84 36.84 33.82 33.82 0.4M
2023-03-14 35.42 37.24 34.86 36.88 0.3M
2023-03-13 37.42 37.64 35.04 35.58 0.4M
2023-03-10 37.80 37.98 37.22 37.54 0.3M
2023-03-09 39.30 39.30 38.22 38.78 0.2M
2023-03-08 38.80 39.62 38.54 39.46 0.2M
2023-03-07 39.70 39.70 38.82 38.94 0.2M
2023-03-06 39.80 39.94 39.08 39.74 0.2M
2023-03-03 39.02 40.16 39.02 39.86 0.3M
2023-03-02 38.42 38.94 38.16 38.92 0.2M
2023-03-01 38.00 38.94 37.80 38.70 0.4M
2023-02-28 38.08 38.12 37.28 37.30 0.3M
2023-02-27 37.56 38.76 37.50 38.50 0.3M
2023-02-24 37.88 38.12 36.90 37.34 0.3M
2023-02-23 39.90 41.24 37.56 38.00 0.7M
2023-02-22 38.80 38.80 37.48 38.12 0.3M
2023-02-21 38.80 39.22 38.06 38.86 0.3M
2023-02-20 38.74 39.32 38.56 39.00 0.2M
2023-02-17 38.16 38.64 38.12 38.36 0.2M
2023-02-16 38.20 38.64 37.68 38.56 0.2M
2023-02-15 37.34 37.86 37.08 37.86 0.2M
2023-02-14 38.30 38.42 37.32 37.44 0.2M
2023-02-13 38.16 38.38 37.64 38.14 0.1M
2023-02-10 39.18 39.24 37.98 38.22 0.2M
2023-02-09 39.00 39.72 38.56 39.58 0.5M
2023-02-08 37.40 38.84 37.38 38.56 0.4M
2023-02-07 34.58 37.08 34.58 36.90 0.4M
2023-02-06 35.00 35.06 34.20 34.32 0.2M
2023-02-03 34.62 35.54 34.56 35.40 0.2M
2023-02-02 34.64 35.42 34.42 34.88 0.2M
2023-02-01 35.74 36.14 34.44 34.56 0.3M
2023-01-31 34.00 35.76 33.82 35.74 0.4M
2023-01-30 35.34 35.34 33.58 33.88 0.5M
2023-01-27 35.00 35.74 34.84 35.70 0.2M
2023-01-26 35.20 35.30 34.60 34.94 0.1M
2023-01-25 35.12 35.26 34.84 35.12 0.1M
2023-01-24 35.32 35.34 34.72 35.16 0.1M
2023-01-23 34.48 35.20 34.30 35.20 0.2M
2023-01-20 34.04 34.88 33.92 34.14 0.1M
2023-01-19 34.20 34.26 33.62 33.92 0.2M
2023-01-18 34.36 35.02 34.18 34.60 0.2M
2023-01-17 34.02 34.24 33.54 34.16 0.2M
2023-01-16 35.50 35.66 34.32 34.36 0.2M
2023-01-13 34.40 35.38 34.40 35.12 0.2M
2023-01-12 34.46 34.94 34.14 34.54 0.2M
2023-01-11 34.58 35.08 34.10 34.26 0.2M
2023-01-10 33.88 34.58 33.72 34.16 0.2M
2023-01-09 34.96 35.00 34.20 34.36 0.2M
2023-01-06 33.42 34.68 33.28 34.50 0.2M
2023-01-05 33.30 33.88 32.98 33.20 0.2M
2023-01-04 34.82 34.82 33.02 33.30 0.3M
2023-01-03 35.20 35.22 34.54 34.54 0.1M
2023-01-02 34.88 35.44 34.76 35.10 0.1M