アルガン (AGX)

AGX
🏛️ アメリカ →
270.05
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
2023-12-29 47.39 48.39 46.79 46.79 0.1M
2023-12-28 47.76 47.97 47.26 47.39 0.1M
2023-12-27 47.80 47.88 47.12 47.76 0.1M
2023-12-26 48.39 48.44 47.76 47.81 0.1M
2023-12-22 47.99 48.40 47.68 48.21 0.1M
2023-12-21 46.75 47.68 46.54 47.68 0.1M
2023-12-20 45.68 47.00 45.34 46.45 0.1M
2023-12-19 45.12 45.85 44.97 45.81 0.1M
2023-12-18 44.04 44.93 43.71 44.90 0.1M
2023-12-15 44.14 44.38 43.69 43.98 0.2M
2023-12-14 44.00 44.30 43.00 43.70 0.1M
2023-12-13 42.96 44.00 42.54 43.71 0.1M
2023-12-12 43.72 43.72 42.64 42.95 0.1M
2023-12-11 41.82 43.77 41.25 43.66 0.2M
2023-12-08 41.85 42.33 40.90 42.29 0.2M
2023-12-07 43.51 43.90 39.74 41.83 0.5M
2023-12-06 47.64 48.51 47.15 47.74 0.2M
2023-12-05 47.20 48.44 47.03 47.57 0.1M
2023-12-04 47.00 47.55 46.71 47.15 0.1M
2023-12-01 46.52 47.38 46.50 47.00 0.1M
2023-11-30 46.04 46.70 45.83 46.64 0.1M
2023-11-29 45.75 46.15 45.64 45.74 0.0M
2023-11-28 46.79 46.88 45.76 45.82 0.1M
2023-11-27 46.18 46.91 45.93 46.81 0.1M
2023-11-24 46.03 46.22 45.80 46.18 0.0M
2023-11-22 45.92 46.14 45.76 45.94 0.0M
2023-11-21 46.28 46.28 45.67 45.81 0.0M
2023-11-20 46.00 46.41 45.52 46.25 0.1M
2023-11-17 45.54 45.85 45.37 45.84 0.1M
2023-11-16 45.58 45.58 44.91 45.20 0.1M
2023-11-15 45.41 46.46 45.41 45.65 0.1M
2023-11-14 44.90 45.61 44.71 45.38 0.1M
2023-11-13 44.35 44.50 44.03 44.21 0.1M
2023-11-10 44.04 45.56 43.99 44.42 0.1M
2023-11-09 44.27 44.68 43.77 44.06 0.1M
2023-11-08 44.49 44.66 43.66 43.89 0.1M
2023-11-07 44.95 44.95 44.19 44.24 0.1M
2023-11-06 45.13 45.63 44.63 44.99 0.1M
2023-11-03 46.95 46.95 45.09 45.13 0.1M
2023-11-02 46.73 47.05 46.10 46.45 0.1M
2023-11-01 45.45 46.43 45.06 46.37 0.1M
2023-10-31 44.85 45.98 44.85 45.74 0.1M
2023-10-30 44.66 45.08 44.40 45.01 0.1M
2023-10-27 44.88 44.88 44.26 44.59 0.1M
2023-10-26 44.54 45.12 44.27 44.78 0.1M
2023-10-25 43.54 44.66 43.54 44.63 0.1M
2023-10-24 44.39 44.39 43.61 43.61 0.1M
2023-10-23 44.52 44.59 43.70 44.00 0.1M
2023-10-20 44.90 44.90 44.45 44.52 0.1M
2023-10-19 45.41 45.69 44.91 44.95 0.1M
2023-10-18 46.54 46.54 45.06 45.22 0.1M
2023-10-17 46.26 46.68 46.05 46.65 0.1M
2023-10-16 46.22 46.59 45.95 46.03 0.1M
2023-10-13 46.20 46.33 45.53 45.90 0.1M
2023-10-12 47.24 47.24 45.52 46.20 0.1M
2023-10-11 46.77 47.07 46.60 47.01 0.1M
2023-10-10 47.60 47.79 46.48 46.70 0.1M
2023-10-09 47.31 47.78 47.25 47.38 0.1M
2023-10-06 46.15 47.80 46.15 47.48 0.1M
2023-10-05 45.51 46.42 44.97 46.39 0.1M
2023-10-04 44.92 45.84 44.41 45.75 0.0M
2023-10-03 45.30 45.57 44.76 44.96 0.0M
2023-10-02 45.55 45.95 45.14 45.54 0.1M
2023-09-29 46.00 46.00 45.36 45.52 0.1M
2023-09-28 46.00 46.57 45.68 45.96 0.1M
2023-09-27 45.41 46.29 45.41 46.21 0.1M
2023-09-26 45.92 46.29 45.20 45.32 0.1M
2023-09-25 46.11 46.41 45.64 46.04 0.1M
2023-09-22 45.62 46.67 45.62 46.11 0.1M
2023-09-21 44.31 45.79 44.31 45.72 0.1M
2023-09-20 45.16 46.80 44.73 44.73 0.1M
2023-09-19 44.77 45.00 44.14 44.47 0.1M
2023-09-18 44.39 45.61 44.39 44.83 0.1M
2023-09-15 44.95 45.06 43.81 44.13 0.2M
2023-09-14 44.40 45.18 43.93 44.97 0.1M
2023-09-13 44.33 44.46 43.91 44.01 0.1M
2023-09-12 45.26 45.26 44.33 44.45 0.1M
2023-09-11 44.56 45.35 44.13 45.19 0.1M
2023-09-08 44.70 44.72 43.92 44.30 0.1M
2023-09-07 42.64 44.68 41.59 44.58 0.2M
2023-09-06 41.20 41.64 40.64 40.83 0.0M
2023-09-05 42.40 42.40 40.64 40.98 0.1M
2023-09-01 42.46 42.94 42.40 42.65 0.1M
2023-08-31 41.99 42.74 41.99 42.48 0.1M
2023-08-30 41.55 42.14 41.50 42.09 0.0M
2023-08-29 41.39 42.03 41.39 41.56 0.0M
2023-08-28 41.50 41.76 41.10 41.49 0.0M
2023-08-25 40.64 41.48 40.64 41.26 0.0M
2023-08-24 40.53 40.88 40.30 40.53 0.0M
2023-08-23 40.01 40.97 39.92 40.84 0.0M
2023-08-22 40.81 41.18 39.97 40.10 0.1M
2023-08-21 40.17 40.85 40.17 40.69 0.0M
2023-08-18 39.77 40.53 39.77 40.39 0.0M
2023-08-17 39.99 40.46 39.68 39.84 0.0M
2023-08-16 40.17 40.57 40.10 40.10 0.0M
2023-08-15 40.49 40.61 40.16 40.18 0.0M
2023-08-14 40.39 40.71 40.29 40.68 0.0M
2023-08-11 39.86 40.53 39.86 40.45 0.0M
2023-08-10 39.87 40.27 39.87 40.10 0.0M
2023-08-09 39.58 40.08 39.50 39.84 0.0M
2023-08-08 39.33 39.90 39.33 39.71 0.0M
2023-08-07 39.44 39.93 39.27 39.77 0.0M
2023-08-04 39.43 39.95 39.41 39.50 0.0M
2023-08-03 38.51 39.57 38.41 39.47 0.1M
2023-08-02 38.04 38.67 38.00 38.63 0.0M
2023-08-01 38.09 38.36 37.95 38.20 0.0M
2023-07-31 37.66 38.41 37.66 38.04 0.1M
2023-07-28 37.77 37.99 37.59 37.61 0.0M
2023-07-27 38.10 38.25 37.37 37.57 0.0M
2023-07-26 38.50 38.73 37.81 38.10 0.0M
2023-07-25 38.45 38.66 38.23 38.50 0.0M
2023-07-24 38.66 38.89 38.45 38.45 0.1M
2023-07-21 38.94 39.18 38.49 38.68 0.2M
2023-07-20 39.02 39.27 38.57 38.83 0.1M
2023-07-19 39.74 39.77 38.60 39.00 0.2M
2023-07-18 39.59 40.00 39.59 39.72 0.0M
2023-07-17 40.11 40.19 39.58 39.64 0.1M
2023-07-14 40.48 40.73 40.15 40.39 0.1M
2023-07-13 40.25 40.68 40.10 40.61 0.0M
2023-07-12 40.85 40.99 40.09 40.11 0.0M
2023-07-11 39.77 40.76 39.20 40.57 0.1M
2023-07-10 39.18 39.92 39.18 39.77 0.0M
2023-07-07 38.92 39.61 38.92 39.27 0.0M
2023-07-06 39.10 39.22 38.45 38.80 0.0M
2023-07-05 39.90 39.90 39.04 39.31 0.0M
2023-07-03 39.55 40.19 39.14 40.06 0.0M
2023-06-30 40.21 40.29 39.38 39.41 0.0M
2023-06-29 39.77 40.35 39.77 40.13 0.0M
2023-06-28 40.14 40.14 39.51 39.64 0.0M
2023-06-27 39.64 40.09 39.52 39.98 0.0M
2023-06-26 38.81 40.11 38.81 39.64 0.1M
2023-06-23 39.88 40.04 38.32 38.66 0.3M
2023-06-22 40.41 40.74 39.88 39.98 0.1M
2023-06-21 40.04 41.19 39.79 40.85 0.1M
2023-06-20 39.99 40.42 39.75 40.04 0.0M
2023-06-16 40.66 40.66 39.29 39.77 0.1M
2023-06-15 40.21 40.65 39.94 40.33 0.1M
2023-06-14 40.63 40.84 40.04 40.20 0.1M
2023-06-13 39.51 40.91 39.51 40.68 0.1M
2023-06-12 38.30 40.12 38.20 39.44 0.1M
2023-06-09 40.00 40.74 37.79 38.19 0.4M
2023-06-08 44.45 45.27 44.10 44.24 0.2M
2023-06-07 43.97 44.94 43.87 44.45 0.1M
2023-06-06 41.08 43.66 41.05 43.56 0.1M
2023-06-05 41.26 41.46 40.84 40.98 0.0M
2023-06-02 40.09 41.13 39.96 41.07 0.1M
2023-06-01 40.30 40.79 39.81 39.81 0.1M
2023-05-31 41.16 41.39 39.81 40.45 0.2M
2023-05-30 41.78 41.86 41.09 41.13 0.0M
2023-05-26 41.71 41.90 41.36 41.64 0.0M
2023-05-25 41.62 42.09 41.08 41.76 0.1M
2023-05-24 42.41 42.41 41.54 41.83 0.0M
2023-05-23 41.31 42.31 41.04 42.25 0.1M
2023-05-22 41.58 41.82 41.17 41.36 0.0M
2023-05-19 41.99 42.08 41.22 41.61 0.1M
2023-05-18 42.17 42.17 41.50 41.74 0.0M
2023-05-17 43.05 43.16 41.97 42.26 0.1M
2023-05-16 42.06 43.07 41.66 42.92 0.1M
2023-05-15 41.73 42.45 41.25 42.36 0.0M
2023-05-12 41.18 41.73 41.01 41.70 0.1M
2023-05-11 40.79 41.26 40.53 41.23 0.0M
2023-05-10 40.69 40.98 40.13 40.98 0.1M
2023-05-09 40.08 40.55 39.87 40.41 0.0M
2023-05-08 40.97 41.18 40.00 40.19 0.0M
2023-05-05 40.25 41.07 40.16 40.82 0.1M
2023-05-04 40.52 40.52 39.58 39.85 0.0M
2023-05-03 41.63 42.00 40.64 40.64 0.1M
2023-05-02 40.69 41.59 40.15 41.50 0.1M
2023-05-01 40.29 40.73 40.23 40.61 0.1M
2023-04-28 39.47 40.41 39.47 40.23 0.0M
2023-04-27 39.42 39.85 39.17 39.33 0.0M
2023-04-26 39.78 40.07 39.22 39.33 0.1M
2023-04-25 40.06 40.23 39.76 39.94 0.1M
2023-04-24 40.07 40.50 39.75 40.23 0.1M
2023-04-21 39.17 40.54 39.14 39.86 0.1M
2023-04-20 38.21 39.13 38.03 39.05 0.1M
2023-04-19 39.00 39.03 38.17 38.24 0.1M
2023-04-18 39.58 39.95 39.01 39.20 0.1M
2023-04-17 39.42 39.95 38.68 39.47 0.1M
2023-04-14 39.41 40.34 38.83 38.95 0.1M
2023-04-13 39.52 41.41 38.41 39.42 0.1M
2023-04-12 39.05 39.22 38.62 39.01 0.1M
2023-04-11 38.43 39.12 38.14 38.84 0.0M
2023-04-10 38.10 39.05 38.10 38.56 0.1M
2023-04-06 39.35 39.58 38.30 38.45 0.0M
2023-04-05 39.62 39.63 38.71 39.18 0.0M
2023-04-04 41.17 41.17 39.65 39.90 0.1M
2023-04-03 40.59 41.03 40.28 40.96 0.0M
2023-03-31 40.08 40.58 39.81 40.47 0.1M
2023-03-30 40.15 40.30 39.63 39.89 0.0M
2023-03-29 39.99 40.08 39.41 39.94 0.0M
2023-03-28 39.85 40.30 39.68 39.75 0.0M
2023-03-27 39.98 40.32 39.61 39.99 0.0M
2023-03-24 39.37 39.95 39.05 39.74 0.0M
2023-03-23 40.11 40.42 39.25 39.59 0.0M
2023-03-22 40.87 41.13 39.97 40.02 0.1M
2023-03-21 41.02 41.41 40.63 40.96 0.0M
2023-03-20 40.08 41.00 40.03 40.61 0.1M
2023-03-17 40.61 40.61 39.50 39.67 0.2M
2023-03-16 39.83 40.98 39.53 40.76 0.1M
2023-03-15 40.44 40.49 39.24 40.29 0.1M
2023-03-14 41.21 41.93 40.61 41.02 0.1M
2023-03-13 41.51 42.00 39.86 40.57 0.1M
2023-03-10 41.48 43.50 41.38 41.91 0.3M
2023-03-09 40.20 41.97 39.97 41.36 0.2M
2023-03-08 39.86 40.18 39.40 40.04 0.1M
2023-03-07 39.43 39.87 39.23 39.77 0.1M
2023-03-06 40.02 40.10 38.96 39.34 0.1M
2023-03-03 39.56 40.36 39.52 39.93 0.1M
2023-03-02 38.85 39.40 38.78 39.31 0.1M
2023-03-01 38.89 39.32 38.50 39.21 0.1M
2023-02-28 38.81 39.51 38.78 38.86 0.1M
2023-02-27 39.70 39.84 38.65 38.70 0.1M
2023-02-24 39.55 39.80 39.19 39.44 0.1M
2023-02-23 39.99 40.56 39.46 39.97 0.0M
2023-02-22 39.17 39.88 39.04 39.68 0.1M
2023-02-21 39.55 40.10 39.23 39.42 0.1M
2023-02-17 39.84 39.95 39.34 39.88 0.1M
2023-02-16 39.39 40.15 39.35 39.63 0.1M
2023-02-15 38.71 39.82 38.59 39.65 0.0M
2023-02-14 39.27 39.86 38.72 38.86 0.1M
2023-02-13 39.29 39.87 39.04 39.41 0.0M
2023-02-10 39.02 39.45 39.02 39.28 0.0M
2023-02-09 39.56 39.90 38.95 39.02 0.1M
2023-02-08 40.20 40.29 39.47 39.50 0.0M
2023-02-07 40.42 40.75 39.97 40.38 0.0M
2023-02-06 40.83 41.31 40.44 40.65 0.0M
2023-02-03 40.25 41.04 40.25 41.04 0.1M
2023-02-02 39.18 40.40 38.83 40.40 0.1M
2023-02-01 39.19 39.51 38.59 38.93 0.1M
2023-01-31 38.19 39.08 38.19 38.99 0.1M
2023-01-30 38.18 38.51 38.00 38.05 0.0M
2023-01-27 38.37 38.59 37.96 38.24 0.1M
2023-01-26 38.07 38.38 37.81 38.35 0.0M
2023-01-25 38.35 38.35 37.87 37.90 0.1M
2023-01-24 38.26 38.71 38.13 38.30 0.1M
2023-01-23 38.21 38.68 37.75 38.47 0.1M
2023-01-20 37.73 38.30 36.75 38.03 0.1M
2023-01-19 37.08 37.64 36.56 37.43 0.1M
2023-01-18 38.95 39.04 37.52 37.57 0.1M
2023-01-17 38.62 39.37 38.58 38.80 0.1M
2023-01-13 39.18 39.20 38.21 38.65 0.0M
2023-01-12 39.02 39.51 38.75 39.03 0.1M
2023-01-11 37.75 38.97 37.75 38.77 0.1M
2023-01-10 36.97 37.65 36.70 37.61 0.1M
2023-01-09 37.07 37.32 36.78 36.85 0.1M
2023-01-06 36.91 37.29 36.80 36.98 0.1M
2023-01-05 36.51 36.67 36.11 36.44 0.0M
2023-01-04 37.05 37.05 36.43 36.76 0.0M
2023-01-03 36.83 37.30 36.61 36.71 0.1M