Aperam

APAM
🏛️ スペイン →
28.30
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
2024-12-31 25.30 25.36 25.12 25.14 0.0M
2024-12-30 25.36 25.44 25.12 25.30 0.0M
2024-12-27 25.76 25.76 25.02 25.40 0.0M
2024-12-24 24.50 25.12 24.50 24.96 0.0M
2024-12-23 25.14 25.14 24.78 24.82 0.0M
2024-12-20 25.20 25.20 24.80 24.80 0.0M
2024-12-19 25.34 25.34 25.14 25.26 0.0M
2024-12-18 25.36 25.90 25.36 25.80 0.0M
2024-12-17 25.52 25.76 25.52 25.66 0.0M
2024-12-16 25.88 26.42 25.50 25.60 0.0M
2024-12-13 27.82 27.82 26.16 26.16 0.0M
2024-12-12 28.60 28.82 27.82 28.28 0.0M
2024-12-11 28.50 28.68 28.20 28.50 0.0M
2024-12-10 28.08 28.20 27.92 28.08 0.0M
2024-12-09 27.62 28.48 27.62 28.42 0.0M
2024-12-06 27.86 28.26 27.44 27.70 0.0M
2024-12-05 27.00 27.58 27.00 26.80 0.0M
2024-12-04 27.18 27.18 26.90 26.80 0.0M
2024-12-03 26.70 27.10 26.70 26.80 0.0M
2024-12-02 26.80 27.08 26.72 26.80 0.0M
2024-11-29 27.08 27.78 27.08 27.24 0.0M
2024-11-28 27.02 27.38 27.02 27.24 0.0M
2024-11-27 26.58 27.20 26.58 27.00 0.0M
2024-11-26 27.12 27.12 26.62 26.72 0.0M
2024-11-25 28.00 28.00 27.20 28.10 0.0M
2024-11-22 27.56 28.10 27.00 28.10 0.0M
2024-11-21 28.52 28.52 27.84 28.10 0.0M
2024-11-20 27.82 28.08 27.82 28.46 0.0M
2024-11-19 28.06 28.18 27.74 28.46 0.0M
2024-11-18 28.46 28.82 28.14 28.46 0.0M
2024-11-15 28.28 28.40 27.60 27.60 0.0M
2024-11-14 27.26 28.12 27.06 27.46 0.0M
2024-11-13 27.50 27.72 27.30 27.32 0.0M
2024-11-12 27.50 27.54 26.86 27.34 0.0M
2024-11-11 27.60 27.60 27.18 27.24 0.0M
2024-11-08 26.88 27.98 26.32 27.20 0.0M
2024-11-07 25.78 26.14 25.72 26.00 0.0M
2024-11-06 25.10 25.32 24.62 24.80 0.0M
2024-11-05 25.84 25.84 25.20 25.40 0.0M
2024-11-04 24.88 25.16 24.88 25.06 0.0M
2024-11-01 24.94 24.94 24.86 24.86 0.0M
2024-10-31 25.60 25.60 24.74 24.92 0.0M
2024-10-30 25.00 25.14 24.80 25.10 0.0M
2024-10-29 25.68 25.72 25.28 25.44 0.0M
2024-10-28 25.00 25.78 25.00 25.40 0.0M
2024-10-25 25.20 25.24 24.94 25.12 0.0M
2024-10-24 25.22 25.42 25.00 25.40 0.0M
2024-10-23 25.52 25.56 25.14 25.14 0.0M
2024-10-22 25.60 25.60 25.40 25.42 0.0M
2024-10-21 26.00 26.00 25.60 25.70 0.0M
2024-10-18 26.08 26.12 25.98 26.12 0.0M
2024-10-17 25.28 25.76 25.24 25.62 0.0M
2024-10-16 25.36 25.54 25.32 25.32 0.0M
2024-10-15 25.94 25.94 25.30 25.32 0.0M
2024-10-14 25.86 26.18 25.80 25.84 0.0M
2024-10-11 26.00 26.02 25.72 25.72 0.0M
2024-10-10 26.42 26.42 26.12 26.18 0.0M
2024-10-09 26.78 26.78 26.46 26.60 0.0M
2024-10-08 27.86 27.86 26.74 26.96 0.0M
2024-10-07 28.04 28.04 28.00 28.22 0.0M
2024-10-04 27.58 28.52 27.58 28.22 0.0M
2024-10-03 28.02 28.02 27.72 28.00 0.0M
2024-10-02 27.58 28.52 27.58 28.10 0.0M
2024-10-01 27.96 28.52 27.78 28.06 0.0M
2024-09-30 28.88 29.10 27.66 27.88 0.0M
2024-09-27 26.98 27.30 26.96 27.00 0.0M
2024-09-26 26.24 26.90 26.24 26.86 0.0M
2024-09-25 26.00 26.20 25.94 25.94 0.0M
2024-09-24 25.00 26.20 25.00 25.98 0.0M
2024-09-23 24.82 24.82 24.50 24.64 0.0M
2024-09-20 24.66 24.90 24.58 24.64 0.0M
2024-09-19 24.60 25.00 24.44 25.00 0.0M
2024-09-18 24.44 24.60 24.44 24.44 0.0M
2024-09-17 24.26 24.36 24.14 24.34 0.0M
2024-09-16 23.88 24.10 23.88 23.90 0.0M
2024-09-13 23.68 24.00 23.68 23.96 0.0M
2024-09-12 23.84 23.90 23.38 23.56 0.0M
2024-09-11 23.78 23.78 23.24 23.42 0.0M
2024-09-10 23.40 23.78 23.00 23.00 0.0M
2024-09-09 23.78 23.78 23.32 23.40 0.0M
2024-09-06 24.98 24.98 23.18 23.28 0.0M
2024-09-05 23.60 24.16 23.60 24.10 0.0M
2024-09-04 24.00 24.12 23.74 23.76 0.0M
2024-09-03 25.00 25.00 24.22 24.34 0.0M
2024-09-02 25.94 25.94 25.10 25.30 0.0M
2024-08-30 25.98 25.98 25.30 25.36 0.0M
2024-08-29 25.40 25.64 25.40 25.60 0.0M
2024-08-28 25.50 25.60 25.36 25.60 0.0M
2024-08-27 25.02 25.88 25.02 25.60 0.0M
2024-08-26 25.64 25.64 25.14 25.60 0.0M
2024-08-23 25.42 25.90 25.42 25.60 0.0M
2024-08-22 25.54 25.66 25.54 25.60 0.0M
2024-08-21 24.62 25.64 24.62 24.96 0.0M
2024-08-20 24.58 25.66 24.58 24.96 0.0M
2024-08-19 25.10 25.64 24.96 24.96 0.0M
2024-08-16 25.16 25.16 24.92 24.96 0.0M
2024-08-15 25.32 25.52 24.90 24.90 0.0M
2024-08-14 25.38 25.38 25.00 25.32 0.0M
2024-08-13 25.14 25.26 24.92 25.18 0.0M
2024-08-12 25.90 25.90 24.72 25.12 0.0M
2024-08-09 25.44 25.94 25.42 25.94 0.0M
2024-08-08 25.12 25.94 24.98 25.94 0.0M
2024-08-07 25.30 25.98 25.30 25.94 0.0M
2024-08-06 25.28 25.28 25.12 25.12 0.0M
2024-08-05 23.30 25.22 23.30 24.38 0.0M
2024-08-02 25.98 25.98 24.68 24.70 0.0M
2024-08-01 26.60 26.60 25.56 25.94 0.0M
2024-07-31 25.42 25.58 25.12 25.28 0.0M
2024-07-30 24.72 24.98 24.48 24.88 0.0M
2024-07-29 25.20 25.20 24.92 25.04 0.0M
2024-07-26 24.82 25.20 24.82 25.14 0.0M
2024-07-25 24.48 24.80 24.18 24.30 0.0M
2024-07-24 23.88 24.66 23.88 24.60 0.0M
2024-07-23 24.64 24.64 23.82 23.92 0.0M
2024-07-22 24.96 24.96 24.26 24.36 0.0M
2024-07-19 25.02 25.02 24.48 24.52 0.0M
2024-07-18 25.00 25.26 25.00 25.24 0.0M
2024-07-17 24.90 25.50 24.90 25.24 0.0M
2024-07-16 25.20 25.20 24.80 24.92 0.0M
2024-07-15 25.80 25.80 25.60 26.14 0.0M
2024-07-12 25.44 26.14 25.44 26.14 0.0M
2024-07-11 25.72 25.78 25.36 25.54 0.0M
2024-07-10 25.32 25.98 25.32 25.34 0.0M
2024-07-09 26.04 26.24 25.62 25.62 0.0M
2024-07-08 26.04 26.04 25.46 25.58 0.0M
2024-07-05 25.32 26.24 25.32 26.24 0.0M
2024-07-04 25.80 25.88 25.54 25.88 0.0M
2024-07-03 25.36 26.10 25.36 26.10 0.0M
2024-07-02 24.72 25.22 24.56 25.14 0.0M
2024-07-01 24.72 25.42 24.72 25.14 0.0M
2024-06-28 24.70 24.72 24.16 24.22 0.0M
2024-06-27 24.28 24.60 23.80 24.00 0.0M
2024-06-26 24.76 24.76 23.84 23.86 0.0M
2024-06-25 25.02 25.02 24.20 24.20 0.0M
2024-06-24 24.80 25.18 24.80 24.80 0.0M
2024-06-21 24.70 25.78 24.70 24.70 0.0M
2024-06-20 24.88 25.12 24.72 24.98 0.0M
2024-06-19 24.96 24.96 24.64 24.84 0.0M
2024-06-18 24.38 25.06 24.38 25.00 0.0M
2024-06-17 24.58 24.78 24.30 24.66 0.0M
2024-06-14 24.94 25.44 24.50 24.58 0.0M
2024-06-13 24.98 24.98 24.38 24.50 0.0M
2024-06-12 25.30 25.30 24.96 25.06 0.0M
2024-06-11 25.38 25.58 24.66 25.26 0.0M
2024-06-10 25.50 26.14 25.28 25.32 0.0M
2024-06-07 25.86 26.06 25.50 25.74 0.0M
2024-06-06 26.00 26.08 25.86 25.92 0.0M
2024-06-05 27.16 27.16 25.98 26.08 0.0M
2024-06-04 26.62 27.16 26.32 26.62 0.0M
2024-06-03 26.30 26.96 26.30 26.90 0.0M
2024-05-31 26.40 26.40 26.18 26.40 0.0M
2024-05-30 26.00 26.44 25.90 26.16 0.0M
2024-05-29 26.78 26.78 26.00 26.28 0.0M
2024-05-28 26.46 26.90 26.46 26.74 0.0M
2024-05-27 26.10 26.70 26.10 26.06 0.0M
2024-05-24 26.14 26.52 26.04 26.06 0.0M
2024-05-23 26.20 26.88 26.04 26.58 0.0M
2024-05-22 26.96 26.96 26.10 26.18 0.0M
2024-05-21 27.02 27.02 26.50 26.58 0.0M
2024-05-20 27.28 27.28 26.80 26.80 0.0M
2024-05-17 27.10 27.10 26.80 27.04 0.0M
2024-05-16 26.88 26.88 26.52 26.86 0.0M
2024-05-15 26.88 26.96 26.52 26.58 0.0M
2024-05-14 26.98 26.98 26.52 26.72 0.0M
2024-05-13 26.50 27.30 26.32 27.00 0.0M
2024-05-10 26.20 26.50 26.16 26.20 0.0M
2024-05-09 26.16 27.06 26.16 27.06 0.0M
2024-05-08 26.62 26.66 26.04 26.36 0.0M
2024-05-07 27.48 27.48 26.06 26.52 0.0M
2024-05-06 26.28 28.28 26.20 26.50 0.0M
2024-05-03 27.00 27.22 25.96 26.26 0.0M
2024-05-02 27.52 27.72 26.80 27.24 0.0M
2024-04-30 27.96 30.00 27.32 27.78 0.0M
2024-04-29 27.96 27.96 27.66 27.80 0.0M
2024-04-26 27.26 28.00 27.26 27.68 0.0M
2024-04-25 27.42 27.64 26.88 27.12 0.0M
2024-04-24 27.54 27.78 27.42 27.78 0.0M
2024-04-23 27.84 27.84 27.10 27.36 0.0M
2024-04-22 27.44 28.18 27.06 27.80 0.0M
2024-04-19 27.02 27.30 27.00 27.28 0.0M
2024-04-18 27.32 27.50 27.04 27.40 0.0M
2024-04-17 27.42 27.82 27.30 27.32 0.0M
2024-04-16 28.74 28.92 27.10 28.92 0.0M
2024-04-15 30.20 30.70 28.98 30.70 0.0M
2024-04-12 29.56 29.86 29.26 29.38 0.0M
2024-04-11 30.14 31.00 29.56 30.14 0.0M
2024-04-10 30.16 30.72 30.16 30.50 0.0M
2024-04-09 29.50 30.38 29.50 30.16 0.0M
2024-04-08 29.48 30.28 28.32 29.48 0.0M
2024-04-05 29.34 29.62 28.34 29.48 0.0M
2024-04-04 30.14 30.16 29.54 30.00 0.0M
2024-04-03 29.36 30.00 29.36 30.00 0.0M
2024-04-02 30.00 30.18 28.66 30.00 0.0M
2024-03-28 29.55 29.67 29.17 29.13 0.0M
2024-03-27 29.10 29.10 28.59 29.13 0.0M
2024-03-26 28.78 29.13 28.78 29.13 0.0M
2024-03-25 28.90 29.17 28.72 29.41 0.0M
2024-03-22 28.66 29.42 28.66 29.41 0.0M
2024-03-21 27.10 28.99 27.10 28.86 0.0M
2024-03-20 28.00 28.50 28.00 28.50 0.0M
2024-03-19 27.10 27.48 27.10 27.94 0.0M
2024-03-18 27.70 28.70 27.70 27.94 0.0M
2024-03-15 27.40 27.86 27.40 27.85 0.0M
2024-03-14 27.30 28.00 27.30 27.38 0.0M
2024-03-13 27.30 27.45 27.30 27.38 0.0M
2024-03-12 27.01 27.50 26.89 27.38 0.0M
2024-03-11 26.41 26.65 26.20 26.11 0.0M
2024-03-08 26.09 26.73 26.09 26.11 0.0M
2024-03-07 25.95 26.28 25.86 26.11 0.0M
2024-03-06 26.20 26.20 26.00 26.04 0.0M
2024-03-05 26.44 26.50 26.07 26.20 0.0M
2024-03-04 27.65 27.65 26.00 26.70 0.0M
2024-03-01 27.50 27.50 27.50 27.74 0.0M
2024-02-29 27.72 28.19 27.72 27.74 0.0M
2024-02-28 28.42 28.42 27.50 27.88 0.0M
2024-02-27 28.40 28.75 28.40 28.63 0.0M
2024-02-26 29.20 29.20 28.09 28.40 0.0M
2024-02-23 28.50 28.99 28.13 28.71 0.0M
2024-02-22 28.54 29.08 28.54 29.02 0.0M
2024-02-21 28.68 28.80 28.60 29.02 0.0M
2024-02-20 29.00 29.36 28.84 29.02 0.0M
2024-02-19 30.10 30.18 29.86 30.89 0.0M
2024-02-16 30.00 31.26 30.00 30.89 0.0M
2024-02-15 30.38 30.38 30.09 30.59 0.0M
2024-02-14 30.30 30.59 30.30 30.59 0.0M
2024-02-13 31.80 31.80 31.08 31.80 0.0M
2024-02-12 32.54 32.54 31.79 32.37 0.0M
2024-02-09 29.84 31.79 29.84 31.50 0.0M
2024-02-08 29.80 30.55 29.80 30.36 0.0M
2024-02-07 29.01 29.66 29.01 29.80 0.0M
2024-02-06 29.38 29.81 29.37 29.80 0.0M
2024-02-05 28.88 29.11 28.88 29.04 0.0M
2024-02-02 28.70 29.44 28.70 28.69 0.0M
2024-02-01 28.70 28.88 28.69 28.69 0.0M
2024-01-31 29.00 29.00 28.64 28.69 0.0M
2024-01-30 29.12 29.63 29.00 30.00 0.0M
2024-01-29 29.41 30.00 29.41 30.00 0.0M
2024-01-26 29.42 29.49 29.40 29.81 0.0M
2024-01-25 30.00 30.00 29.74 29.81 0.0M
2024-01-24 29.62 29.80 29.44 29.63 0.0M
2024-01-23 29.50 29.50 29.00 29.30 0.0M
2024-01-22 30.00 30.00 29.00 29.35 0.0M
2024-01-19 28.98 29.07 28.82 28.27 0.0M
2024-01-18 28.70 29.19 28.70 28.27 0.0M
2024-01-17 28.27 28.97 28.27 28.27 0.0M
2024-01-16 29.10 29.10 28.76 28.27 0.0M
2024-01-15 28.90 29.00 28.80 28.27 0.0M
2024-01-12 28.00 29.01 28.00 28.27 0.0M
2024-01-11 28.80 28.80 28.16 28.27 0.0M
2024-01-10 29.02 29.02 28.70 28.75 0.0M
2024-01-09 30.20 30.20 29.64 30.00 0.0M
2024-01-08 30.57 30.57 30.50 30.20 0.0M
2024-01-05 30.20 30.91 30.00 30.20 0.0M
2024-01-04 31.57 31.58 31.01 31.45 0.0M
2024-01-03 31.65 31.70 30.20 31.45 0.0M
2024-01-02 32.45 33.05 31.45 31.45 0.0M