ArcelorMittal SA (MT)

MT
🏛️ オランダ →
31.30
最終更新: 2025-09-29
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 25.88 26.00 25.62 25.68 1.4M
2023-12-28 26.04 26.13 25.83 25.90 1.1M
2023-12-27 26.04 26.17 25.91 25.96 1.5M
2023-12-22 25.94 26.16 25.87 26.09 1.2M
2023-12-21 26.08 26.17 25.78 25.95 1.8M
2023-12-20 26.35 26.41 26.10 26.20 1.7M
2023-12-19 26.02 26.33 25.94 26.18 2.4M
2023-12-18 24.82 26.35 24.76 26.28 6.8M
2023-12-15 24.84 25.11 24.75 24.96 5.7M
2023-12-14 24.52 25.02 24.48 24.73 4.4M
2023-12-13 23.96 24.22 23.81 23.99 3.8M
2023-12-12 24.23 24.72 23.89 23.97 2.9M
2023-12-11 23.51 23.99 23.42 23.94 2.9M
2023-12-08 23.53 23.98 23.53 23.74 1.8M
2023-12-07 23.48 23.69 23.38 23.57 1.8M
2023-12-06 23.73 23.87 23.59 23.59 1.8M
2023-12-05 23.37 23.65 23.36 23.50 2.2M
2023-12-04 23.41 23.71 23.32 23.54 2.4M
2023-12-01 23.24 23.52 23.15 23.48 2.7M
2023-11-30 22.85 23.32 22.78 23.09 5.1M
2023-11-29 22.43 23.11 22.42 22.83 3.1M
2023-11-28 22.46 22.63 22.34 22.54 2.3M
2023-11-27 22.31 22.61 22.26 22.49 2.0M
2023-11-24 22.30 22.52 22.16 22.34 2.0M
2023-11-23 22.38 22.49 22.28 22.33 1.7M
2023-11-22 21.97 22.43 21.96 22.30 3.0M
2023-11-21 21.85 22.03 21.79 21.89 2.1M
2023-11-20 22.04 22.08 21.79 22.01 2.2M
2023-11-17 21.53 22.12 21.53 21.93 3.7M
2023-11-16 21.62 21.79 21.48 21.48 2.5M
2023-11-15 21.44 21.96 21.37 21.74 4.1M
2023-11-14 20.49 21.40 20.41 21.30 4.3M
2023-11-13 20.26 20.66 20.26 20.50 3.4M
2023-11-10 20.70 20.90 20.13 20.29 3.3M
2023-11-09 21.00 21.40 20.67 20.96 3.1M
2023-11-08 21.39 21.49 21.23 21.32 2.6M
2023-11-07 21.58 21.68 21.27 21.44 1.7M
2023-11-06 21.73 21.90 21.62 21.72 1.7M
2023-11-03 21.77 21.90 21.56 21.70 2.0M
2023-11-02 20.95 21.73 20.95 21.57 3.0M
2023-11-01 20.92 21.02 20.67 20.73 2.1M
2023-10-31 20.21 21.03 20.21 20.88 3.5M
2023-10-30 20.17 20.40 19.91 20.25 5.3M
2023-10-27 21.31 21.36 20.98 21.07 1.7M
2023-10-26 20.66 21.05 20.61 21.01 1.7M
2023-10-25 20.85 20.99 20.72 20.90 1.4M
2023-10-24 20.74 20.90 20.29 20.77 2.4M
2023-10-23 20.53 20.68 20.33 20.65 2.0M
2023-10-20 20.91 21.05 20.35 20.50 3.7M
2023-10-19 21.25 21.52 21.08 21.37 2.3M
2023-10-18 21.89 21.91 21.14 21.25 3.1M
2023-10-17 21.99 22.16 21.45 22.11 2.8M
2023-10-16 21.80 22.31 21.75 22.16 1.8M
2023-10-13 22.20 22.34 21.67 21.71 3.0M
2023-10-12 23.25 23.34 22.16 22.16 3.7M
2023-10-11 23.10 23.57 23.10 23.11 1.7M
2023-10-10 22.90 23.57 22.86 23.20 2.5M
2023-10-09 22.71 22.88 22.53 22.78 1.4M
2023-10-06 22.62 22.97 22.62 22.83 1.9M
2023-10-05 22.73 22.87 22.57 22.57 1.4M
2023-10-04 22.75 23.08 22.59 22.77 1.6M
2023-10-03 23.18 23.43 22.81 22.95 2.5M
2023-10-02 23.97 24.16 23.45 23.54 2.0M
2023-09-29 23.87 24.03 23.66 23.78 2.4M
2023-09-28 23.34 23.86 23.19 23.86 1.9M
2023-09-27 22.97 23.40 22.96 23.33 1.7M
2023-09-26 22.82 23.16 22.61 23.04 1.3M
2023-09-25 22.83 23.03 22.58 23.03 2.0M
2023-09-22 23.36 23.51 23.25 23.34 1.5M
2023-09-21 23.75 23.76 23.26 23.48 2.5M
2023-09-20 23.75 24.12 23.57 23.98 1.5M
2023-09-19 23.67 23.95 23.66 23.76 1.9M
2023-09-18 24.24 24.37 23.67 23.76 1.7M
2023-09-15 24.20 24.56 24.14 24.36 5.0M
2023-09-14 23.54 24.02 23.46 23.99 3.8M
2023-09-13 23.89 24.06 23.50 23.50 3.3M
2023-09-12 24.27 24.44 23.90 24.01 2.6M
2023-09-11 24.35 24.66 24.33 24.33 1.4M
2023-09-08 24.25 24.41 23.93 24.21 1.5M
2023-09-07 24.82 24.84 24.21 24.26 2.3M
2023-09-06 24.81 25.04 24.80 24.90 1.4M
2023-09-05 24.78 25.19 24.60 24.97 1.3M
2023-09-04 25.25 25.46 24.85 24.95 1.5M
2023-09-01 24.74 25.24 24.74 25.10 2.2M
2023-08-31 24.65 24.79 24.53 24.53 4.0M
2023-08-30 24.75 24.80 24.58 24.60 1.0M
2023-08-29 24.54 24.71 24.34 24.67 1.4M
2023-08-28 24.28 24.56 24.22 24.43 1.1M
2023-08-25 24.19 24.32 23.99 24.08 1.2M
2023-08-24 24.40 24.60 23.93 24.13 1.3M
2023-08-23 24.35 24.48 24.21 24.32 1.2M
2023-08-22 23.88 24.32 23.74 24.26 1.7M
2023-08-21 23.77 23.85 23.51 23.60 1.9M
2023-08-18 23.90 23.95 23.47 23.70 2.4M
2023-08-17 24.00 24.35 23.87 24.09 2.7M
2023-08-16 24.15 24.52 24.11 24.39 1.9M
2023-08-15 24.85 24.91 24.18 24.27 2.4M
2023-08-14 24.55 25.17 24.40 24.72 3.1M
2023-08-11 24.68 24.70 24.33 24.63 2.1M
2023-08-10 24.80 24.98 24.71 24.78 1.9M
2023-08-09 24.83 25.01 24.66 24.74 2.0M
2023-08-08 24.62 24.64 24.32 24.47 2.8M
2023-08-07 25.00 25.13 24.76 24.93 1.9M
2023-08-04 25.32 25.35 24.94 25.18 1.7M
2023-08-03 25.28 25.35 24.86 25.25 2.5M
2023-08-02 25.53 25.76 25.35 25.43 1.9M
2023-08-01 26.30 26.33 25.69 25.79 2.5M
2023-07-31 25.67 26.41 25.59 26.30 3.3M
2023-07-28 25.59 25.85 25.44 25.68 1.7M
2023-07-27 25.80 26.18 25.02 25.47 2.6M
2023-07-26 26.00 26.08 25.61 25.65 1.8M
2023-07-25 25.84 26.03 25.59 25.83 3.0M
2023-07-24 24.70 25.22 24.59 25.22 2.1M
2023-07-21 25.19 25.19 24.61 24.83 2.7M
2023-07-20 24.89 25.56 24.85 25.19 2.5M
2023-07-19 25.18 25.22 24.62 24.83 2.1M
2023-07-18 24.91 25.16 24.68 25.16 1.3M
2023-07-17 24.77 25.07 24.70 24.89 1.1M
2023-07-14 25.15 25.19 24.91 24.95 1.3M
2023-07-13 24.96 25.31 24.89 25.21 1.8M
2023-07-12 24.43 25.11 24.36 24.98 2.4M
2023-07-11 24.10 24.35 24.04 24.31 1.8M
2023-07-10 23.88 24.12 23.70 23.93 1.4M
2023-07-07 23.71 24.03 23.62 24.03 1.9M
2023-07-06 24.17 24.22 23.47 23.54 2.9M
2023-07-05 24.77 24.77 24.30 24.43 2.2M
2023-07-04 25.08 25.08 24.85 24.94 0.9M
2023-07-03 25.02 25.26 24.96 25.11 1.4M
2023-06-30 25.01 25.24 24.91 24.93 2.0M
2023-06-29 24.61 24.99 24.61 24.85 1.5M
2023-06-28 24.67 24.91 24.48 24.62 1.7M
2023-06-27 25.16 25.33 24.24 24.69 1.9M
2023-06-26 24.65 24.92 24.20 24.75 1.5M
2023-06-23 24.51 24.69 24.33 24.57 1.7M
2023-06-22 24.54 24.87 24.35 24.73 1.8M
2023-06-21 24.96 24.97 24.55 24.87 1.8M
2023-06-20 25.17 25.18 24.69 24.91 2.8M
2023-06-19 25.56 25.62 25.34 25.39 1.3M
2023-06-16 25.82 25.90 25.45 25.76 3.9M
2023-06-15 25.88 26.03 25.51 25.76 3.0M
2023-06-14 25.94 26.85 25.88 26.19 4.4M
2023-06-13 25.61 25.89 25.46 25.82 3.2M
2023-06-12 25.50 25.57 25.17 25.38 1.9M
2023-06-09 25.30 25.56 25.17 25.46 1.7M
2023-06-08 25.02 25.61 25.00 25.33 2.6M
2023-06-07 24.81 25.17 24.63 25.05 1.8M
2023-06-06 24.72 25.09 24.58 24.91 2.0M
2023-06-05 25.02 25.11 24.44 24.80 2.3M
2023-06-02 24.16 25.01 24.15 24.93 3.7M
2023-06-01 23.51 23.89 23.47 23.82 2.6M
2023-05-31 23.43 23.72 23.10 23.23 7.2M
2023-05-30 24.06 24.33 23.72 23.74 3.4M
2023-05-29 24.40 24.46 24.12 24.17 0.7M
2023-05-26 24.19 24.61 24.19 24.31 2.4M
2023-05-25 24.06 24.22 23.78 23.89 2.2M
2023-05-24 24.14 24.15 23.77 24.05 2.8M
2023-05-23 24.65 24.74 24.41 24.47 2.0M
2023-05-22 24.43 24.71 24.35 24.63 2.2M
2023-05-19 24.99 25.19 24.82 24.83 3.1M
2023-05-18 24.56 24.79 24.29 24.76 3.2M
2023-05-17 23.89 24.61 23.84 24.51 3.6M
2023-05-16 24.26 24.47 23.93 24.09 2.5M
2023-05-15 24.47 24.55 24.27 24.42 2.1M
2023-05-12 24.06 24.53 24.06 24.30 2.7M
2023-05-11 24.45 24.77 23.81 24.04 4.4M
2023-05-10 25.38 25.49 24.61 24.71 3.4M
2023-05-09 24.80 25.24 24.75 25.23 3.0M
2023-05-08 24.71 25.58 24.64 25.14 2.7M
2023-05-05 24.20 24.75 24.07 24.63 3.2M
2023-05-04 25.86 25.86 24.18 24.26 3.7M
2023-05-03 25.70 25.83 25.40 25.65 2.1M
2023-05-02 25.67 25.73 25.27 25.37 3.0M
2023-04-28 25.73 25.76 25.07 25.71 2.5M
2023-04-27 25.24 25.85 25.24 25.60 2.4M
2023-04-26 25.23 25.42 24.81 25.38 3.0M
2023-04-25 25.30 25.32 24.71 25.03 3.5M
2023-04-24 25.80 25.92 25.23 25.35 3.3M
2023-04-21 26.50 26.62 25.88 25.88 4.3M
2023-04-20 26.90 26.92 26.49 26.91 2.2M
2023-04-19 27.34 27.34 26.73 26.90 2.2M
2023-04-18 27.40 27.62 27.16 27.38 2.0M
2023-04-17 27.07 27.42 27.07 27.24 2.5M
2023-04-14 27.19 27.21 26.76 26.97 2.1M
2023-04-13 26.69 27.26 26.66 27.04 2.0M
2023-04-12 26.75 27.32 26.68 26.81 2.2M
2023-04-11 26.07 26.98 26.05 26.86 3.1M
2023-04-06 25.83 25.99 25.51 25.73 1.8M
2023-04-05 26.27 26.28 25.59 25.68 3.6M
2023-04-04 26.84 27.16 26.14 26.14 3.4M
2023-04-03 27.34 27.45 26.79 26.80 3.2M
2023-03-31 27.57 27.95 27.45 27.87 3.8M
2023-03-30 27.18 27.75 27.18 27.60 3.3M
2023-03-29 27.02 27.45 26.79 27.23 4.4M
2023-03-28 26.53 26.70 26.13 26.42 3.3M
2023-03-27 26.43 26.56 25.57 26.18 3.3M
2023-03-24 26.28 26.29 25.15 26.02 5.2M
2023-03-23 26.51 26.63 26.06 26.44 3.2M
2023-03-22 26.15 26.39 25.78 26.25 3.6M
2023-03-21 25.49 26.43 25.42 26.16 5.0M
2023-03-20 24.50 25.44 24.09 25.25 4.9M
2023-03-17 25.68 26.67 24.91 25.00 8.1M
2023-03-16 25.50 25.70 24.76 25.45 6.1M
2023-03-15 27.35 27.39 24.94 25.06 8.1M
2023-03-14 26.85 27.60 26.60 27.47 3.6M
2023-03-13 28.30 28.47 26.88 26.97 6.1M
2023-03-10 28.70 28.95 28.25 28.49 3.1M
2023-03-09 29.73 29.73 29.35 29.41 2.0M
2023-03-08 29.27 29.85 29.13 29.71 2.9M
2023-03-07 29.97 30.08 29.39 29.42 3.3M
2023-03-06 30.38 30.45 29.89 29.97 3.0M
2023-03-03 29.80 30.52 29.76 30.41 4.0M
2023-03-02 28.96 29.59 28.90 29.59 3.0M
2023-03-01 28.87 29.56 28.86 29.09 3.6M
2023-02-28 28.10 28.55 27.99 28.45 3.3M
2023-02-27 28.09 28.42 28.01 28.16 2.3M
2023-02-24 28.29 28.29 27.68 27.86 3.1M
2023-02-23 28.24 28.49 28.08 28.15 2.5M
2023-02-22 27.95 28.32 27.76 28.15 3.7M
2023-02-21 28.50 28.71 27.96 28.44 2.6M
2023-02-20 28.39 28.68 28.16 28.52 1.5M
2023-02-17 28.44 28.62 28.24 28.26 2.8M
2023-02-16 28.69 28.99 28.43 28.86 3.0M
2023-02-15 28.04 28.52 27.96 28.48 3.1M
2023-02-14 27.39 28.18 27.23 27.85 4.6M
2023-02-13 27.04 27.30 26.79 27.12 3.3M
2023-02-10 27.34 27.45 26.79 27.08 3.3M
2023-02-09 27.36 27.95 27.09 27.50 4.3M
2023-02-08 27.45 27.60 27.21 27.23 4.6M
2023-02-07 27.50 27.85 27.36 27.48 3.5M
2023-02-06 28.15 28.17 27.38 27.55 3.7M
2023-02-03 28.38 28.78 28.31 28.61 3.3M
2023-02-02 28.55 28.74 28.08 28.46 3.7M
2023-02-01 28.44 28.63 28.08 28.32 2.5M
2023-01-31 28.98 29.08 28.29 28.36 3.4M
2023-01-30 29.27 29.45 28.91 28.92 2.6M
2023-01-27 29.32 29.74 29.25 29.44 2.6M
2023-01-26 28.89 29.43 28.88 29.23 2.9M
2023-01-25 28.60 28.78 28.41 28.69 1.8M
2023-01-24 28.56 28.65 28.23 28.53 2.3M
2023-01-23 28.41 28.74 28.36 28.52 1.8M
2023-01-20 28.30 28.40 27.98 28.30 2.2M
2023-01-19 28.35 28.49 27.60 27.90 3.5M
2023-01-18 28.60 29.09 28.36 28.90 3.2M
2023-01-17 28.56 29.27 28.54 28.95 3.6M
2023-01-16 28.58 28.70 28.23 28.54 1.5M
2023-01-13 28.20 28.82 28.11 28.55 4.7M
2023-01-12 27.50 28.15 27.42 28.00 3.9M
2023-01-11 27.49 27.93 27.20 27.37 3.8M
2023-01-10 26.95 27.28 26.57 27.21 2.6M
2023-01-09 27.14 27.41 27.01 27.30 3.0M
2023-01-06 26.46 27.09 26.08 26.99 3.6M
2023-01-05 25.72 26.69 25.68 26.48 4.4M
2023-01-04 25.42 25.84 25.23 25.69 3.0M
2023-01-03 25.21 25.63 25.00 25.33 2.6M
2023-01-02 24.72 25.38 24.72 25.34 2.3M