アルセロールミタル ADR (MT)

MT
🏛️ アメリカ →
36.15
最終更新: 2025-09-30
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 31.76 32.12 31.76 31.83 3.3M
2021-12-30 32.29 32.45 31.68 31.74 4.1M
2021-12-29 32.43 32.76 32.33 32.43 2.4M
2021-12-28 32.25 32.59 32.19 32.50 1.9M
2021-12-27 32.29 32.66 31.97 32.66 1.7M
2021-12-23 31.98 32.19 31.82 32.08 2.8M
2021-12-22 32.53 33.00 32.29 32.85 4.5M
2021-12-21 32.48 32.60 31.99 32.06 4.0M
2021-12-20 31.97 31.98 31.19 31.67 5.3M
2021-12-17 32.35 32.49 31.85 32.03 5.4M
2021-12-16 32.53 32.83 32.01 32.20 5.3M
2021-12-15 31.81 31.83 30.61 31.55 7.8M
2021-12-14 30.54 31.44 30.46 31.26 7.0M
2021-12-13 29.55 29.62 28.84 29.22 3.6M
2021-12-10 29.53 29.60 29.04 29.23 2.1M
2021-12-09 29.03 29.32 28.84 29.17 2.3M
2021-12-08 29.82 29.85 29.53 29.65 2.8M
2021-12-07 29.20 29.65 29.16 29.50 4.4M
2021-12-06 28.03 28.42 27.76 28.17 4.5M
2021-12-03 28.03 28.16 27.31 27.59 4.5M
2021-12-02 27.60 28.34 27.30 28.15 4.9M
2021-12-01 27.75 28.12 26.88 26.89 6.8M
2021-11-30 27.59 27.71 26.59 26.78 7.3M
2021-11-29 28.37 28.43 27.42 27.52 5.3M
2021-11-26 27.55 28.05 27.30 27.87 3.4M
2021-11-24 29.56 29.81 29.16 29.18 4.8M
2021-11-23 30.43 30.76 30.23 30.49 2.9M
2021-11-22 30.12 30.53 30.00 30.17 4.0M
2021-11-19 29.97 30.23 29.81 30.00 3.8M
2021-11-18 30.93 30.93 30.43 30.66 7.0M
2021-11-17 30.76 30.99 30.12 30.14 5.6M
2021-11-16 30.57 30.68 30.33 30.44 2.3M
2021-11-15 31.01 31.14 30.46 30.49 3.3M
2021-11-12 31.50 31.75 31.34 31.48 3.4M
2021-11-11 32.62 32.76 32.36 32.49 4.2M
2021-11-10 31.37 31.87 30.91 30.97 5.6M
2021-11-09 32.86 32.97 31.72 32.03 5.2M
2021-11-08 33.12 33.65 33.06 33.17 5.0M
2021-11-05 32.23 32.47 31.95 32.47 3.3M
2021-11-04 33.24 33.37 32.63 32.78 3.3M
2021-11-03 33.27 33.44 32.98 33.42 3.4M
2021-11-02 33.35 33.61 33.06 33.53 3.2M
2021-11-01 34.72 34.88 34.47 34.60 3.7M
2021-10-29 33.78 34.25 33.57 34.17 2.9M
2021-10-28 33.59 34.08 33.36 33.91 2.7M
2021-10-27 33.36 33.95 33.05 33.33 2.9M
2021-10-26 33.66 34.10 33.29 33.92 4.1M
2021-10-25 32.51 33.36 32.35 33.20 3.2M
2021-10-22 31.88 32.27 31.48 31.92 2.7M
2021-10-21 31.84 31.95 31.34 31.74 3.1M
2021-10-20 32.15 32.91 32.06 32.83 2.7M
2021-10-19 32.46 32.60 32.14 32.39 2.6M
2021-10-18 31.91 32.46 31.78 32.46 3.2M
2021-10-15 32.11 32.36 31.97 32.13 3.7M
2021-10-14 31.53 32.05 31.43 31.92 3.2M
2021-10-13 30.65 31.12 30.31 31.02 5.4M
2021-10-12 30.18 30.53 30.02 30.19 4.1M
2021-10-11 30.28 30.58 29.80 29.85 3.8M
2021-10-08 29.28 29.43 28.91 28.93 2.2M
2021-10-07 29.13 29.57 28.79 28.80 4.2M
2021-10-06 28.17 28.48 27.78 28.39 3.7M
2021-10-05 28.63 29.30 28.32 29.02 4.8M
2021-10-04 29.28 29.47 28.61 28.73 4.2M
2021-10-01 29.70 29.83 28.87 29.52 6.9M
2021-09-30 30.46 30.76 30.11 30.16 5.1M
2021-09-29 30.42 30.49 29.68 29.75 2.9M
2021-09-28 30.34 30.47 29.52 29.82 3.8M
2021-09-27 30.30 30.72 30.29 30.42 4.2M
2021-09-24 30.10 30.56 30.02 30.24 3.2M
2021-09-23 30.17 30.64 30.06 30.39 6.9M
2021-09-22 30.07 30.33 29.70 29.78 4.6M
2021-09-21 29.65 29.73 28.66 29.14 5.1M
2021-09-20 29.65 30.26 28.90 29.39 9.6M
2021-09-17 32.80 32.99 31.72 31.88 5.9M
2021-09-16 33.86 33.90 33.28 33.36 3.1M
2021-09-15 33.21 34.41 33.16 34.38 5.8M
2021-09-14 32.91 32.95 32.24 32.30 2.3M
2021-09-13 33.29 33.35 32.71 33.00 4.1M
2021-09-10 33.10 33.51 32.58 32.65 4.1M
2021-09-09 33.23 33.31 32.85 32.92 3.9M
2021-09-08 33.59 33.82 33.18 33.38 2.8M
2021-09-07 34.27 34.45 33.73 33.79 2.6M
2021-09-03 33.96 34.22 33.47 33.60 2.1M
2021-09-02 33.79 34.23 33.64 33.77 4.0M
2021-09-01 33.25 34.12 32.93 33.97 4.6M
2021-08-31 34.07 34.16 33.35 33.45 4.7M
2021-08-30 34.81 34.82 34.28 34.28 2.4M
2021-08-27 33.82 34.86 33.77 34.71 3.3M
2021-08-26 34.28 34.35 33.28 33.37 3.3M
2021-08-25 34.34 34.57 34.08 34.15 1.8M
2021-08-24 34.20 34.67 34.20 34.34 2.7M
2021-08-23 33.20 33.54 33.18 33.31 4.4M
2021-08-20 32.62 33.02 32.45 32.72 5.7M
2021-08-19 32.98 33.18 32.41 32.76 6.6M
2021-08-18 34.69 35.29 34.60 34.60 3.1M
2021-08-17 35.40 35.52 34.32 34.83 3.9M
2021-08-16 35.48 36.07 35.10 35.86 2.7M
2021-08-13 36.13 36.58 35.97 36.19 2.8M
2021-08-12 36.04 36.37 35.80 36.22 3.2M
2021-08-11 35.89 36.37 35.67 36.27 3.0M
2021-08-10 34.98 35.96 34.97 35.95 5.1M
2021-08-09 34.43 34.98 34.31 34.90 2.4M
2021-08-06 34.82 35.00 34.47 34.50 2.3M
2021-08-05 34.42 34.72 34.21 34.34 3.0M
2021-08-04 35.05 35.09 34.31 34.34 3.6M
2021-08-03 34.57 35.04 34.09 34.91 4.3M
2021-08-02 34.84 35.24 34.00 34.06 3.7M
2021-07-30 35.24 35.43 34.70 35.24 3.4M
2021-07-29 34.61 35.45 34.48 35.13 5.5M
2021-07-28 33.46 34.50 33.09 34.29 4.3M
2021-07-27 33.17 33.60 32.91 33.58 3.7M
2021-07-26 33.00 33.70 32.98 33.69 4.9M
2021-07-23 31.98 32.14 31.73 32.12 5.0M
2021-07-22 31.49 31.99 31.10 31.78 4.6M
2021-07-21 30.59 31.58 30.58 31.48 4.4M
2021-07-20 29.16 30.20 28.93 30.19 4.4M
2021-07-19 28.72 29.15 28.34 29.03 5.1M
2021-07-16 30.64 30.72 29.38 29.52 4.3M
2021-07-15 30.86 31.46 30.77 31.15 3.2M
2021-07-14 31.49 31.89 30.82 30.89 4.5M
2021-07-13 30.76 30.85 30.23 30.45 2.7M
2021-07-12 30.76 31.29 30.47 31.06 2.7M
2021-07-09 30.69 31.41 30.55 31.18 2.9M
2021-07-08 29.35 29.79 28.90 29.67 3.0M
2021-07-07 30.22 30.67 30.00 30.26 3.1M
2021-07-06 31.08 31.08 29.80 30.01 2.5M
2021-07-02 31.52 31.55 31.11 31.50 1.8M
2021-07-01 31.68 31.74 31.05 31.23 1.9M
2021-06-30 30.89 31.17 30.66 31.06 2.2M
2021-06-29 31.37 31.61 31.16 31.28 3.1M
2021-06-28 31.02 31.03 30.20 30.55 3.2M
2021-06-25 31.29 31.51 30.95 31.03 3.5M
2021-06-24 30.47 30.98 30.07 30.79 3.8M
2021-06-23 29.82 29.96 29.44 29.57 4.5M
2021-06-22 29.03 29.29 28.77 29.11 3.3M
2021-06-21 28.93 29.37 28.80 29.18 4.0M
2021-06-18 28.55 28.87 28.18 28.42 6.2M
2021-06-17 29.54 29.83 28.57 28.77 6.5M
2021-06-16 30.44 30.66 30.03 30.19 4.5M
2021-06-15 31.77 31.94 30.92 31.47 5.3M
2021-06-14 32.96 33.03 32.42 32.67 3.4M
2021-06-11 33.40 33.71 32.92 33.18 3.5M
2021-06-10 32.94 33.39 32.41 32.59 5.4M
2021-06-09 32.10 32.84 31.90 32.40 4.7M
2021-06-08 32.19 32.65 31.77 32.50 3.5M
2021-06-07 32.88 32.96 32.35 32.67 3.6M
2021-06-04 33.27 33.46 32.96 33.27 2.8M
2021-06-03 33.01 33.20 32.62 32.79 3.3M
2021-06-02 33.56 33.87 33.24 33.48 4.1M
2021-06-01 33.77 33.96 33.54 33.81 4.3M
2021-05-28 32.47 32.78 32.16 32.59 3.4M
2021-05-27 32.00 32.62 31.97 32.40 6.3M
2021-05-26 30.71 31.13 30.62 31.05 3.0M
2021-05-25 31.21 31.41 30.63 30.70 3.6M
2021-05-24 31.12 31.34 30.80 31.19 3.3M
2021-05-21 31.04 31.33 30.64 30.80 3.4M
2021-05-20 30.87 31.25 30.56 31.12 3.2M
2021-05-19 31.15 31.38 30.54 30.98 6.9M
2021-05-18 33.21 33.27 32.33 32.40 4.7M
2021-05-17 32.63 33.13 32.41 32.92 4.4M
2021-05-14 32.45 32.70 32.10 32.47 4.5M
2021-05-13 32.24 32.95 31.72 32.14 6.3M
2021-05-12 32.56 33.18 31.53 31.82 7.5M
2021-05-11 32.59 33.61 32.29 33.47 6.8M
2021-05-10 33.43 33.96 32.66 32.71 9.0M
2021-05-07 32.56 33.21 32.24 33.06 5.0M
2021-05-06 31.60 32.40 31.50 32.34 7.4M
2021-05-05 30.76 31.45 30.43 30.90 8.3M
2021-05-04 29.58 30.31 29.37 30.20 7.4M
2021-05-03 29.81 30.37 29.53 30.18 4.3M
2021-04-30 29.55 29.79 29.06 29.29 6.8M
2021-04-29 30.79 30.80 29.98 30.60 6.4M
2021-04-28 30.58 30.87 30.41 30.80 4.9M
2021-04-27 30.53 31.12 30.51 30.70 10.3M
2021-04-26 30.85 31.49 30.81 31.45 7.7M
2021-04-23 29.88 30.55 29.71 30.55 3.8M
2021-04-22 29.45 29.62 28.90 29.14 3.7M
2021-04-21 28.56 29.48 28.25 29.41 3.8M
2021-04-20 29.55 29.59 28.47 28.72 3.3M
2021-04-19 29.87 30.25 29.62 29.87 2.9M
2021-04-16 30.02 30.27 29.79 30.11 3.6M
2021-04-15 29.73 29.76 29.23 29.54 3.3M
2021-04-14 29.21 30.03 29.21 29.65 5.1M
2021-04-13 29.24 29.24 28.67 28.90 3.5M
2021-04-12 29.38 29.42 28.73 28.95 3.5M
2021-04-09 28.86 29.23 28.82 28.97 3.4M
2021-04-08 29.04 29.38 28.72 29.34 3.8M
2021-04-07 28.99 29.55 28.97 29.41 3.2M
2021-04-06 29.39 29.81 28.95 29.16 8.6M
2021-04-05 29.75 30.46 29.61 30.29 5.1M
2021-04-01 29.52 29.55 28.67 29.35 5.0M
2021-03-31 29.13 29.62 28.85 29.17 9.2M
2021-03-30 28.16 29.06 28.11 29.00 5.8M
2021-03-29 28.21 28.70 27.85 28.06 6.9M
2021-03-26 26.87 28.88 26.87 28.87 12.5M
2021-03-25 25.48 26.24 25.01 26.21 6.6M
2021-03-24 25.90 26.96 25.76 26.20 7.8M
2021-03-23 26.38 26.49 25.12 25.16 8.4M
2021-03-22 27.70 27.73 26.84 27.02 4.0M
2021-03-19 27.55 28.02 27.12 27.47 8.0M
2021-03-18 27.15 27.77 26.65 26.91 11.6M
2021-03-17 26.57 27.34 26.50 27.33 9.3M
2021-03-16 26.74 27.21 26.45 27.01 10.7M
2021-03-15 26.97 27.22 26.52 27.12 6.6M
2021-03-12 26.12 27.17 26.12 26.94 10.3M
2021-03-11 25.61 26.91 25.44 26.77 12.9M
2021-03-10 24.60 24.97 24.46 24.85 5.6M
2021-03-09 24.66 25.32 24.29 25.16 4.4M
2021-03-08 24.26 24.89 24.21 24.66 7.9M
2021-03-05 24.39 24.78 23.57 24.56 7.1M
2021-03-04 24.57 24.74 23.04 23.58 7.1M
2021-03-03 24.80 25.25 24.61 24.90 5.2M
2021-03-02 24.45 25.29 24.37 25.14 7.1M
2021-03-01 24.01 24.37 24.00 24.24 2.9M
2021-02-26 23.93 23.96 23.20 23.27 6.5M
2021-02-25 24.94 25.05 23.63 23.74 7.6M
2021-02-24 23.95 24.54 23.73 24.45 4.9M
2021-02-23 23.64 23.68 22.73 23.53 5.3M
2021-02-22 23.69 24.31 23.69 23.99 3.3M
2021-02-19 23.32 24.01 23.31 23.91 3.8M
2021-02-18 23.37 23.53 22.71 22.96 3.7M
2021-02-17 23.96 23.98 23.44 23.65 2.8M
2021-02-16 23.56 24.06 23.53 23.96 3.8M
2021-02-12 22.31 22.85 22.21 22.82 3.4M
2021-02-11 23.07 23.35 22.46 22.62 4.7M
2021-02-10 23.69 23.77 23.10 23.42 4.7M
2021-02-09 23.25 23.48 22.84 23.27 4.7M
2021-02-08 23.10 23.46 22.81 23.05 4.2M
2021-02-05 22.41 22.48 22.08 22.21 3.3M
2021-02-04 21.92 22.00 21.75 21.99 3.0M
2021-02-03 21.69 21.82 21.53 21.63 4.8M
2021-02-02 22.22 22.30 21.63 21.78 3.3M
2021-02-01 22.49 22.58 21.97 22.56 4.6M
2021-01-29 22.13 22.23 21.24 21.59 6.4M
2021-01-28 22.22 22.62 22.05 22.46 6.5M
2021-01-27 21.02 21.73 20.50 21.01 6.7M
2021-01-26 22.79 22.80 21.96 21.99 7.3M
2021-01-25 22.26 22.38 21.54 21.99 4.9M
2021-01-22 22.59 22.83 22.38 22.43 6.8M
2021-01-21 23.54 23.55 22.96 23.12 3.2M
2021-01-20 23.17 23.47 22.94 23.47 6.2M
2021-01-19 23.71 23.80 22.94 22.96 6.1M
2021-01-15 24.12 24.22 23.43 23.95 4.5M
2021-01-14 24.60 24.85 24.42 24.70 3.3M
2021-01-13 24.61 24.62 23.93 24.09 3.4M
2021-01-12 24.71 24.83 24.35 24.52 3.8M
2021-01-11 24.26 24.65 24.06 24.53 4.4M
2021-01-08 24.89 25.13 24.47 24.83 3.5M
2021-01-07 25.25 25.76 25.11 25.52 4.0M
2021-01-06 24.61 25.00 24.38 24.70 6.3M
2021-01-05 23.91 24.78 23.89 24.62 3.5M
2021-01-04 24.61 24.82 23.82 23.95 5.3M