Aperam SA (APAM)

APAM
🏛️ オランダ →
28.34
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
2022-12-30 29.83 29.94 29.49 29.49 0.1M
2022-12-29 29.54 30.11 29.44 30.00 0.1M
2022-12-28 29.85 30.26 29.58 29.62 0.1M
2022-12-27 30.32 30.40 29.57 29.77 0.2M
2022-12-23 29.35 30.25 29.28 29.81 0.2M
2022-12-22 29.67 29.81 29.11 29.22 0.1M
2022-12-21 28.74 29.71 28.62 29.62 0.2M
2022-12-20 28.03 28.78 27.80 28.67 0.2M
2022-12-19 28.13 28.66 28.00 28.22 0.1M
2022-12-16 28.50 28.63 27.72 28.11 0.3M
2022-12-15 28.82 29.27 28.56 28.61 0.2M
2022-12-14 30.70 30.70 29.02 29.24 0.3M
2022-12-13 29.81 31.18 29.68 30.65 0.3M
2022-12-12 29.99 29.99 29.26 29.59 0.2M
2022-12-09 30.40 30.62 29.77 30.35 0.2M
2022-12-08 29.90 30.36 29.65 30.15 0.1M
2022-12-07 30.09 30.17 29.53 29.92 0.2M
2022-12-06 29.93 30.47 29.75 30.33 0.2M
2022-12-05 29.99 30.76 29.94 30.03 0.3M
2022-12-02 29.90 30.15 29.28 29.81 0.2M
2022-12-01 30.41 30.66 29.62 29.66 0.4M
2022-11-30 29.94 30.06 29.41 29.80 0.3M
2022-11-29 29.06 29.98 28.86 29.89 0.2M
2022-11-28 28.62 29.11 28.44 28.86 0.2M
2022-11-25 29.00 29.01 28.60 28.86 0.1M
2022-11-24 28.83 29.21 28.69 28.89 0.1M
2022-11-23 29.13 29.41 28.53 28.83 0.1M
2022-11-22 28.64 29.27 28.53 28.98 0.2M
2022-11-21 28.49 28.69 28.10 28.42 0.1M
2022-11-18 28.90 29.17 28.59 28.73 0.1M
2022-11-17 28.76 29.03 28.44 28.59 0.1M
2022-11-16 29.37 29.56 28.55 28.68 0.2M
2022-11-15 29.89 29.89 28.73 29.46 0.2M
2022-11-14 30.68 30.75 29.08 29.56 0.2M
2022-11-11 29.43 30.45 29.40 30.10 0.3M
2022-11-10 28.40 29.20 27.87 28.89 0.6M
2022-11-09 28.50 28.69 27.69 28.39 0.2M
2022-11-08 28.22 28.64 27.99 28.64 0.1M
2022-11-07 28.20 28.78 27.82 28.37 0.2M
2022-11-04 26.60 28.44 26.60 28.29 0.5M
2022-11-03 25.60 26.10 25.32 25.95 0.3M
2022-11-02 27.30 27.30 25.98 26.02 0.2M
2022-11-01 26.70 27.37 26.63 27.05 0.2M
2022-10-31 26.47 26.71 26.08 26.45 0.2M
2022-10-28 26.27 26.77 26.12 26.35 0.1M
2022-10-27 26.90 27.04 26.04 26.84 0.2M
2022-10-26 26.40 27.24 26.37 27.09 0.2M
2022-10-25 26.28 26.59 25.85 26.43 0.1M
2022-10-24 26.51 26.58 25.80 26.36 0.1M
2022-10-21 25.50 26.25 25.27 26.20 0.2M
2022-10-20 25.03 26.12 24.93 25.94 0.2M
2022-10-19 25.50 25.60 25.13 25.26 0.1M
2022-10-18 25.58 25.59 25.00 25.27 0.3M
2022-10-17 25.00 25.43 24.89 25.24 0.2M
2022-10-14 26.00 26.10 24.85 24.89 0.3M
2022-10-13 24.84 25.72 24.46 25.59 0.2M
2022-10-12 25.65 25.65 24.68 24.71 0.2M
2022-10-11 25.50 25.70 25.00 25.41 0.2M
2022-10-10 24.64 26.15 24.64 25.88 0.2M
2022-10-07 25.09 25.27 24.57 24.88 0.2M
2022-10-06 25.89 26.03 25.10 25.32 0.1M
2022-10-05 26.20 26.57 25.28 25.58 0.1M
2022-10-04 25.85 26.09 25.69 26.08 0.2M
2022-10-03 24.05 25.36 23.84 25.29 0.2M
2022-09-30 24.40 24.60 24.09 24.41 0.3M
2022-09-29 24.34 24.42 23.55 24.19 0.3M
2022-09-28 24.69 24.90 23.63 24.47 0.4M
2022-09-27 24.66 25.49 24.56 25.08 0.3M
2022-09-26 24.00 24.92 23.77 24.45 0.4M
2022-09-23 25.62 25.74 24.33 24.56 0.3M
2022-09-22 25.60 26.05 25.40 25.74 0.2M
2022-09-21 25.37 26.28 25.30 25.99 0.2M
2022-09-20 26.37 26.42 25.40 25.63 0.2M
2022-09-19 25.45 26.44 25.41 26.17 0.2M
2022-09-16 25.20 25.80 25.05 25.70 0.4M
2022-09-15 25.50 26.07 25.42 25.73 0.2M
2022-09-14 25.02 26.17 25.01 25.56 0.4M
2022-09-13 26.85 27.49 25.61 25.64 0.5M
2022-09-12 26.97 28.12 26.97 27.64 0.3M
2022-09-09 26.25 27.20 26.25 26.55 0.2M
2022-09-08 25.88 26.50 25.66 25.88 0.2M
2022-09-07 25.20 25.87 25.13 25.73 0.2M
2022-09-06 25.10 26.11 25.10 25.59 0.2M
2022-09-05 25.41 25.93 25.10 25.10 0.2M
2022-09-02 25.57 26.42 25.25 26.19 0.5M
2022-09-01 26.25 26.39 24.91 25.47 0.5M
2022-08-31 27.80 27.95 26.95 26.99 0.2M
2022-08-30 28.48 28.53 27.48 27.66 0.2M
2022-08-29 27.50 28.53 26.92 28.33 0.2M
2022-08-26 28.82 29.11 27.80 27.91 0.2M
2022-08-25 28.94 29.20 28.33 28.73 0.3M
2022-08-24 28.79 28.97 28.27 28.51 0.2M
2022-08-23 27.70 29.20 27.68 29.11 0.3M
2022-08-22 28.79 28.80 27.20 27.82 0.3M
2022-08-19 30.36 30.36 28.88 28.96 0.2M
2022-08-18 30.92 31.42 30.66 30.77 0.2M
2022-08-17 31.30 31.38 30.84 30.84 0.2M
2022-08-16 30.80 31.41 30.80 31.23 0.1M
2022-08-15 30.79 30.87 30.36 30.53 0.1M
2022-08-12 31.02 31.35 30.75 30.76 0.1M
2022-08-11 31.55 31.75 31.05 31.17 0.1M
2022-08-10 30.19 31.43 29.84 31.27 0.2M
2022-08-09 31.22 31.22 30.34 30.66 0.1M
2022-08-08 31.32 31.55 30.84 31.15 0.1M
2022-08-05 30.82 31.19 30.41 31.06 0.2M
2022-08-04 30.30 30.74 30.03 30.68 0.2M
2022-08-03 29.87 30.51 29.75 30.12 0.2M
2022-08-02 30.00 30.15 28.80 29.94 0.3M
2022-08-01 31.73 31.95 30.38 30.60 0.3M
2022-07-29 29.59 32.58 29.45 31.72 0.7M
2022-07-28 28.79 29.84 28.69 29.11 0.4M
2022-07-27 28.22 28.46 27.87 28.22 0.2M
2022-07-26 28.20 28.47 27.91 28.15 0.3M
2022-07-25 27.99 28.97 27.67 28.44 0.4M
2022-07-22 27.89 28.50 27.66 28.33 0.2M
2022-07-21 27.72 28.20 27.47 27.81 0.2M
2022-07-20 27.74 27.88 27.26 27.88 0.2M
2022-07-19 26.35 27.58 26.12 27.51 0.2M
2022-07-18 26.50 27.19 26.46 26.65 0.2M
2022-07-15 25.64 26.10 25.25 25.85 0.3M
2022-07-14 26.09 26.41 25.35 25.80 0.1M
2022-07-13 25.99 26.53 25.37 26.08 0.3M
2022-07-12 25.34 26.16 25.05 26.13 0.2M
2022-07-11 26.07 26.44 25.30 25.79 0.2M
2022-07-08 26.48 27.12 25.90 26.93 0.2M
2022-07-07 25.76 27.10 25.63 26.64 0.3M
2022-07-06 25.80 26.20 25.38 25.54 0.2M
2022-07-05 26.41 26.77 24.80 25.54 0.3M
2022-07-04 26.72 26.94 26.06 26.40 0.2M
2022-07-01 26.50 27.61 26.01 26.53 0.4M
2022-06-30 27.49 27.49 25.83 26.50 0.7M
2022-06-29 28.98 29.20 28.53 28.69 0.2M
2022-06-28 30.40 30.89 29.30 29.36 0.3M
2022-06-27 29.70 30.35 29.56 29.95 0.2M
2022-06-24 28.83 29.30 28.22 29.29 0.2M
2022-06-23 29.90 29.96 28.60 28.60 0.3M
2022-06-22 30.26 30.26 28.65 30.08 0.6M
2022-06-21 31.74 32.12 31.17 31.19 0.2M
2022-06-20 31.21 31.38 30.35 31.29 0.1M
2022-06-17 30.79 31.77 30.48 31.05 0.5M
2022-06-16 32.38 32.46 30.50 30.83 0.3M
2022-06-15 32.57 32.87 31.73 32.65 0.2M
2022-06-14 32.97 33.18 32.04 32.04 0.3M
2022-06-13 34.74 34.74 32.19 32.41 0.3M
2022-06-10 36.30 36.55 35.05 35.05 0.3M
2022-06-09 37.50 37.83 36.58 36.58 0.2M
2022-06-08 39.70 39.70 37.70 37.77 0.2M
2022-06-07 38.70 39.50 38.60 39.29 0.2M
2022-06-06 39.60 40.06 37.92 39.18 0.4M
2022-06-03 40.00 41.28 39.51 39.64 0.7M
2022-06-02 38.16 39.01 38.16 38.89 0.1M
2022-06-01 39.00 39.00 38.23 38.23 0.2M
2022-05-31 39.40 39.45 38.52 38.66 0.4M
2022-05-30 38.64 38.87 38.15 38.63 0.3M
2022-05-27 37.24 38.37 37.17 38.14 0.2M
2022-05-26 36.70 37.20 36.31 37.19 0.1M
2022-05-25 35.80 36.53 35.71 36.38 0.2M
2022-05-24 36.30 36.80 35.60 35.67 0.2M
2022-05-23 36.86 37.10 36.28 36.87 0.2M
2022-05-20 36.42 37.16 35.81 36.06 0.2M
2022-05-19 35.36 36.20 34.85 36.04 0.3M
2022-05-18 35.67 36.68 35.28 35.85 0.4M
2022-05-17 34.97 35.67 34.64 35.64 0.3M
2022-05-16 34.17 34.89 33.73 34.34 0.3M
2022-05-13 34.11 34.63 33.74 34.42 0.2M
2022-05-12 34.50 34.50 33.04 34.13 0.4M
2022-05-11 34.70 35.68 34.46 35.42 0.5M
2022-05-10 35.24 35.71 34.27 34.27 0.4M
2022-05-09 35.71 36.12 34.60 35.23 0.4M
2022-05-06 34.57 35.58 33.95 35.44 0.5M
2022-05-05 35.60 36.56 34.77 34.77 0.4M
2022-05-04 36.42 36.42 34.94 34.94 0.3M
2022-05-03 35.95 36.68 35.67 36.01 0.2M
2022-05-02 36.85 37.07 35.61 35.61 0.2M
2022-04-29 36.90 37.51 36.62 37.03 0.2M
2022-04-28 36.37 37.50 35.96 36.28 0.5M
2022-04-27 35.00 35.99 34.78 35.73 0.3M
2022-04-26 36.36 36.37 34.62 34.80 0.3M
2022-04-25 36.55 36.93 35.30 35.43 0.4M
2022-04-22 38.32 38.90 37.63 37.63 0.2M
2022-04-21 38.00 39.38 37.66 39.05 0.3M
2022-04-20 37.50 38.48 37.37 38.13 0.2M
2022-04-19 37.50 37.77 36.89 37.44 0.3M
2022-04-14 36.51 37.34 36.23 37.26 0.3M
2022-04-13 36.04 36.64 36.04 36.23 0.2M
2022-04-12 36.10 36.54 35.70 36.51 0.4M
2022-04-11 36.30 36.88 36.05 36.24 0.3M
2022-04-08 36.33 37.08 36.28 36.34 0.4M
2022-04-07 36.67 36.67 35.62 35.79 0.4M
2022-04-06 38.30 38.30 35.99 36.32 0.4M
2022-04-05 40.00 40.11 37.87 38.40 0.5M
2022-04-04 40.50 40.58 39.58 39.94 0.2M
2022-04-01 40.12 40.58 39.78 40.25 0.3M
2022-03-31 40.51 40.96 40.12 40.21 0.4M
2022-03-30 41.74 41.76 40.43 40.63 0.3M
2022-03-29 41.50 41.54 40.48 41.44 0.3M
2022-03-28 41.60 42.02 40.91 41.01 0.3M
2022-03-25 42.13 42.27 41.22 41.60 0.4M
2022-03-24 42.64 43.15 41.53 41.82 0.6M
2022-03-23 45.15 45.36 42.43 43.40 0.4M
2022-03-22 43.98 45.58 43.91 45.10 0.3M
2022-03-21 42.80 43.80 42.64 43.68 0.4M
2022-03-18 43.75 43.75 42.02 42.61 1.3M
2022-03-17 43.88 44.04 42.74 43.47 0.3M
2022-03-16 41.77 43.41 41.25 43.24 0.4M
2022-03-15 41.18 41.52 40.31 41.09 0.5M
2022-03-14 42.62 43.02 41.29 42.50 0.6M
2022-03-11 44.03 44.03 41.23 42.49 0.6M
2022-03-10 45.18 45.22 43.58 43.58 0.3M
2022-03-09 44.80 45.03 42.22 44.80 0.4M
2022-03-08 42.84 46.45 42.69 43.00 0.5M
2022-03-07 43.14 45.09 42.06 43.59 0.5M
2022-03-04 48.53 49.06 45.02 45.06 0.5M
2022-03-03 49.92 51.62 48.54 48.54 0.4M
2022-03-02 47.69 49.84 47.63 49.42 0.2M
2022-03-01 49.16 50.12 47.40 47.95 0.3M
2022-02-28 48.94 50.56 48.53 49.84 0.4M
2022-02-25 48.05 50.12 47.88 50.02 0.2M
2022-02-24 47.38 48.78 46.87 47.55 0.3M
2022-02-23 50.50 51.98 49.66 49.71 0.2M
2022-02-22 47.26 50.04 46.73 49.45 0.2M
2022-02-21 50.66 51.06 48.56 48.73 0.4M
2022-02-18 50.32 51.78 50.30 50.58 0.3M
2022-02-17 51.94 52.24 49.98 50.52 0.2M
2022-02-16 52.00 52.94 51.36 52.22 0.2M
2022-02-15 51.00 52.30 50.86 51.88 0.2M
2022-02-14 52.00 54.22 51.04 51.74 0.4M
2022-02-11 54.00 55.00 51.82 52.56 0.5M
2022-02-10 52.70 53.82 52.32 53.42 0.3M
2022-02-09 52.00 53.48 51.30 53.26 0.2M
2022-02-08 51.48 51.88 51.00 51.84 0.3M
2022-02-07 52.00 52.32 51.44 52.26 0.1M
2022-02-04 52.86 52.86 50.74 51.46 0.2M
2022-02-03 52.40 53.04 52.16 52.44 0.2M
2022-02-02 52.74 53.00 51.68 52.38 0.2M
2022-02-01 50.46 52.02 50.38 51.92 0.2M
2022-01-31 50.30 50.94 49.55 49.76 0.2M
2022-01-28 51.18 51.30 49.05 49.60 0.2M
2022-01-27 49.67 51.74 49.08 51.38 0.2M
2022-01-26 49.31 50.92 49.27 50.70 0.3M
2022-01-25 49.88 51.00 47.91 48.69 0.2M
2022-01-24 52.54 52.62 48.59 49.00 0.4M
2022-01-21 54.52 54.66 52.88 53.48 0.2M
2022-01-20 55.00 56.10 54.90 55.64 0.2M
2022-01-19 53.84 54.90 53.32 54.76 0.2M
2022-01-18 54.76 54.76 53.70 54.38 0.1M
2022-01-17 55.30 55.44 54.70 54.94 0.1M
2022-01-14 55.00 56.02 54.70 55.12 0.3M
2022-01-13 54.00 55.54 53.94 55.50 0.4M
2022-01-12 52.30 54.08 51.94 53.94 0.3M
2022-01-11 50.66 52.84 50.58 51.80 0.4M
2022-01-10 50.06 50.62 49.06 49.12 0.2M
2022-01-07 49.88 50.24 49.50 49.94 0.1M
2022-01-06 48.91 49.98 48.50 49.51 0.1M
2022-01-05 49.52 49.94 49.07 49.57 0.1M
2022-01-04 49.14 49.74 48.76 49.40 0.2M
2022-01-03 48.10 49.09 47.87 48.60 0.2M