AGCO (AGCO)

AGCO
🏛️ アメリカ →
107.07
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
2021-12-31 114.75 116.95 114.63 116.02 0.3M
2021-12-30 115.69 117.26 114.74 114.74 0.3M
2021-12-29 116.00 117.34 115.34 115.89 0.3M
2021-12-28 116.57 117.75 115.90 116.25 0.3M
2021-12-27 115.71 117.71 115.41 117.07 0.4M
2021-12-23 115.54 116.70 115.32 115.60 0.3M
2021-12-22 112.54 114.50 112.10 114.36 0.9M
2021-12-21 110.67 114.47 110.22 114.14 0.6M
2021-12-20 110.56 111.39 108.69 109.09 0.6M
2021-12-17 113.76 114.59 111.29 112.39 1.3M
2021-12-16 116.81 117.23 114.38 115.13 0.4M
2021-12-15 116.42 116.42 113.31 115.22 0.4M
2021-12-14 114.25 118.35 114.25 116.10 0.8M
2021-12-13 116.57 117.36 113.43 115.04 0.7M
2021-12-10 117.48 119.60 115.24 117.21 0.8M
2021-12-09 118.61 123.06 118.14 120.14 0.8M
2021-12-08 119.04 119.73 118.17 119.11 0.4M
2021-12-07 118.63 121.38 117.46 119.23 0.7M
2021-12-06 114.68 117.58 113.25 116.83 0.7M
2021-12-03 114.21 114.55 111.95 113.29 0.7M
2021-12-02 110.22 113.84 109.91 113.47 0.6M
2021-12-01 113.32 114.40 109.13 109.21 0.7M
2021-11-30 112.45 113.73 108.56 110.21 0.7M
2021-11-29 119.04 119.04 113.80 114.10 0.5M
2021-11-26 119.65 120.25 116.46 117.28 0.4M
2021-11-24 121.10 125.89 121.10 124.09 0.7M
2021-11-23 121.27 122.42 119.83 121.31 0.5M
2021-11-22 119.52 122.80 118.86 121.01 0.4M
2021-11-19 119.50 120.74 118.38 118.73 0.8M
2021-11-18 121.86 123.00 120.33 120.64 0.8M
2021-11-17 125.19 125.19 119.77 121.92 1.0M
2021-11-16 126.97 128.08 125.42 125.57 0.4M
2021-11-15 129.00 129.23 126.77 127.45 0.5M
2021-11-12 124.84 128.43 124.12 128.08 0.6M
2021-11-11 123.41 124.85 122.57 123.96 0.6M
2021-11-10 121.68 123.96 121.25 122.82 0.5M
2021-11-09 125.47 126.60 122.00 122.14 0.8M
2021-11-08 125.75 126.70 124.41 126.03 0.6M
2021-11-05 123.56 125.68 123.22 124.86 0.5M
2021-11-04 122.82 124.00 122.06 122.24 0.5M
2021-11-03 124.56 124.74 119.55 121.91 0.7M
2021-11-02 124.18 125.11 121.11 124.73 0.6M
2021-11-01 120.47 127.41 120.44 123.93 0.7M
2021-10-29 122.80 124.12 120.48 122.21 0.8M
2021-10-28 122.00 128.48 118.42 124.19 1.1M
2021-10-27 127.73 129.61 125.91 126.51 0.8M
2021-10-26 134.32 134.32 128.26 128.35 0.5M
2021-10-25 130.52 134.46 130.37 133.32 0.4M
2021-10-22 132.45 133.07 130.14 130.63 0.6M
2021-10-21 131.00 132.32 130.80 131.79 0.3M
2021-10-20 129.53 132.04 129.23 131.12 0.3M
2021-10-19 127.05 130.51 126.88 129.59 0.4M
2021-10-18 127.57 127.57 125.70 126.04 0.5M
2021-10-15 128.47 131.00 127.91 128.32 0.4M
2021-10-14 126.00 128.28 125.05 127.29 0.4M
2021-10-13 125.83 125.83 123.39 125.28 0.4M
2021-10-12 124.46 124.66 121.45 124.06 0.6M
2021-10-11 128.05 128.05 124.48 124.50 0.4M
2021-10-08 128.26 129.31 127.30 127.45 0.3M
2021-10-07 126.44 128.31 126.04 127.91 0.5M
2021-10-06 124.92 127.00 123.62 125.62 0.6M
2021-10-05 126.05 127.89 124.61 127.23 0.5M
2021-10-04 125.06 127.22 124.84 126.59 0.5M
2021-10-01 123.34 127.03 121.62 125.55 0.5M
2021-09-30 128.61 128.68 122.47 122.53 0.6M
2021-09-29 128.41 128.76 126.24 128.08 0.5M
2021-09-28 126.72 128.44 126.03 127.20 0.4M
2021-09-27 123.67 128.25 123.67 127.42 0.5M
2021-09-24 126.50 127.20 123.67 123.76 0.5M
2021-09-23 126.38 128.80 126.00 127.72 0.3M
2021-09-22 124.25 126.09 124.25 124.84 0.4M
2021-09-21 123.94 123.94 120.80 122.67 0.5M
2021-09-20 122.07 122.68 120.10 122.58 0.6M
2021-09-17 128.80 129.82 125.36 126.21 0.9M
2021-09-16 130.72 131.45 129.20 129.31 0.4M
2021-09-15 127.28 130.99 126.74 130.65 0.5M
2021-09-14 130.01 131.00 127.44 127.82 0.4M
2021-09-13 129.18 129.32 125.60 128.86 0.7M
2021-09-10 129.95 130.41 127.63 128.01 0.6M
2021-09-09 131.06 132.34 128.42 129.12 0.6M
2021-09-08 133.30 133.66 130.02 131.81 0.5M
2021-09-07 137.11 137.76 133.97 134.23 0.3M
2021-09-03 138.39 139.79 137.53 138.03 0.3M
2021-09-02 136.73 139.92 136.23 138.41 0.5M
2021-09-01 137.44 137.88 134.46 135.78 0.4M
2021-08-31 139.80 140.08 137.07 137.62 0.4M
2021-08-30 140.43 141.47 138.51 139.88 0.4M
2021-08-27 140.08 141.01 139.25 140.02 0.6M
2021-08-26 138.57 140.73 138.35 139.58 0.6M
2021-08-25 136.07 139.10 135.49 138.93 0.6M
2021-08-24 134.78 136.90 134.32 135.55 0.4M
2021-08-23 129.96 132.89 129.82 131.93 0.6M
2021-08-20 129.63 131.42 126.95 129.34 0.4M
2021-08-19 131.51 132.20 127.75 129.12 0.5M
2021-08-18 133.48 135.76 132.84 134.10 0.5M
2021-08-17 138.73 138.73 133.04 134.25 0.7M
2021-08-16 139.71 140.59 138.05 139.95 0.4M
2021-08-13 142.89 143.31 140.37 140.85 0.3M
2021-08-12 143.44 144.78 142.21 143.48 0.7M
2021-08-11 139.47 142.96 139.00 142.94 0.6M
2021-08-10 136.38 139.59 135.55 139.09 0.4M
2021-08-09 134.60 136.46 133.64 135.88 0.4M
2021-08-06 135.21 136.18 134.98 135.35 0.5M
2021-08-05 132.79 133.97 132.01 133.58 0.4M
2021-08-04 133.00 134.28 131.72 131.82 0.5M
2021-08-03 130.38 134.59 129.00 134.25 0.5M
2021-08-02 132.78 135.00 129.19 129.56 0.7M
2021-07-30 127.41 132.42 127.13 132.11 0.8M
2021-07-29 130.48 133.00 127.03 127.14 1.1M
2021-07-28 125.36 127.33 123.63 125.77 0.7M
2021-07-27 125.04 126.64 123.54 125.14 0.5M
2021-07-26 125.47 126.65 125.04 126.14 0.4M
2021-07-23 125.04 125.79 124.43 125.44 0.5M
2021-07-22 125.98 126.15 123.28 123.83 0.4M
2021-07-21 125.78 126.60 124.38 125.93 0.6M
2021-07-20 120.26 124.89 119.60 123.64 0.7M
2021-07-19 119.96 120.98 117.86 119.79 0.7M
2021-07-16 125.51 125.92 123.05 123.55 0.6M
2021-07-15 125.00 126.40 123.86 125.51 0.6M
2021-07-14 129.17 130.10 125.96 126.31 0.5M
2021-07-13 133.17 133.17 128.60 128.73 0.5M
2021-07-12 128.31 131.85 128.12 131.36 0.4M
2021-07-09 128.60 130.17 127.86 130.06 0.5M
2021-07-08 126.20 126.90 122.68 125.49 0.7M
2021-07-07 128.54 129.91 127.75 129.36 0.4M
2021-07-06 132.26 132.26 126.83 128.85 0.7M
2021-07-02 132.43 132.56 131.04 132.19 0.4M
2021-07-01 134.45 134.96 130.51 132.14 1.1M
2021-06-30 126.90 130.71 126.61 130.38 0.7M
2021-06-29 130.39 131.56 127.15 127.50 0.7M
2021-06-28 131.68 131.68 128.27 129.61 1.1M
2021-06-25 128.58 131.65 127.73 131.53 1.6M
2021-06-24 127.93 128.50 126.00 127.38 0.5M
2021-06-23 125.22 127.44 124.64 126.76 0.5M
2021-06-22 124.69 125.93 123.36 125.30 0.6M
2021-06-21 123.86 126.07 123.58 124.70 0.5M
2021-06-18 121.54 123.82 119.99 122.35 1.2M
2021-06-17 125.44 126.12 118.22 121.75 0.9M
2021-06-16 126.45 126.53 124.94 125.61 0.5M
2021-06-15 126.75 127.12 125.10 126.70 0.6M
2021-06-14 130.05 130.52 125.50 126.36 0.7M
2021-06-11 132.27 133.23 129.89 130.81 0.6M
2021-06-10 134.38 136.00 129.72 130.24 0.6M
2021-06-09 135.99 137.43 132.87 133.28 0.8M
2021-06-08 136.62 137.94 134.91 136.54 0.6M
2021-06-07 136.34 136.90 134.40 136.58 0.6M
2021-06-04 136.60 137.65 135.53 136.22 0.5M
2021-06-03 136.36 137.63 135.51 136.00 0.4M
2021-06-02 140.52 140.62 137.02 137.25 0.6M
2021-06-01 140.55 142.33 139.47 140.47 0.4M
2021-05-28 139.38 139.56 136.55 138.37 0.3M
2021-05-27 139.33 139.64 137.27 138.72 0.8M
2021-05-26 134.88 136.23 133.29 136.08 0.9M
2021-05-25 134.48 138.31 133.79 135.42 0.8M
2021-05-24 133.60 134.43 132.65 133.44 0.7M
2021-05-21 134.31 137.01 132.81 132.91 0.9M
2021-05-20 135.40 135.58 130.34 132.25 1.4M
2021-05-19 139.16 139.33 132.06 135.12 1.7M
2021-05-18 150.38 150.68 142.25 142.33 0.6M
2021-05-17 145.66 150.21 143.78 149.56 0.7M
2021-05-14 147.07 147.92 145.31 145.90 0.8M
2021-05-13 143.42 145.57 141.87 144.99 0.8M
2021-05-12 147.51 149.13 143.12 143.54 0.6M
2021-05-11 148.32 149.57 145.06 147.47 0.7M
2021-05-10 155.15 155.87 151.01 151.13 0.5M
2021-05-07 151.33 154.15 148.78 153.80 0.5M
2021-05-06 151.65 156.62 151.48 156.52 0.6M
2021-05-05 153.81 153.81 149.04 152.12 0.7M
2021-05-04 149.02 152.97 146.81 152.55 0.8M
2021-05-03 149.49 151.58 148.69 150.53 0.8M
2021-04-30 147.01 148.07 145.06 145.92 1.0M
2021-04-29 154.13 155.56 145.89 147.94 1.2M
2021-04-28 157.27 158.62 155.06 156.16 0.7M
2021-04-27 156.16 157.12 154.18 156.60 0.5M
2021-04-26 154.01 157.11 154.01 156.00 1.2M
2021-04-23 150.22 155.95 149.75 153.72 0.7M
2021-04-22 148.53 150.82 148.03 148.07 0.5M
2021-04-21 145.53 148.73 144.37 148.10 0.5M
2021-04-20 150.66 150.85 143.24 145.13 0.7M
2021-04-19 152.03 152.88 150.15 151.72 0.4M
2021-04-16 153.27 153.82 151.37 151.88 0.4M
2021-04-15 151.06 152.07 148.74 151.01 0.4M
2021-04-14 148.18 151.69 148.18 150.65 0.5M
2021-04-13 150.59 151.05 147.34 148.50 0.5M
2021-04-12 147.84 149.17 146.44 148.77 0.4M
2021-04-09 146.16 147.54 144.83 147.15 0.4M
2021-04-08 143.63 145.48 142.01 145.40 0.5M
2021-04-07 145.23 145.86 143.11 144.00 0.3M
2021-04-06 145.17 147.99 144.88 145.28 0.5M
2021-04-05 146.39 147.04 144.34 145.82 0.3M
2021-04-01 143.82 145.23 142.88 144.42 0.4M
2021-03-31 143.87 146.08 140.07 143.65 0.7M
2021-03-30 141.79 144.67 141.60 143.54 0.4M
2021-03-29 142.47 143.43 140.35 140.73 0.5M
2021-03-26 141.95 144.36 140.57 142.54 0.5M
2021-03-25 135.39 141.54 134.02 140.86 0.5M
2021-03-24 137.40 140.60 136.27 136.35 0.5M
2021-03-23 140.64 142.21 133.87 135.19 0.9M
2021-03-22 144.75 144.75 141.20 143.01 0.4M
2021-03-19 146.42 147.95 143.35 143.91 1.0M
2021-03-18 143.93 148.46 143.93 147.43 1.7M
2021-03-17 142.54 144.26 141.50 144.09 0.4M
2021-03-16 143.31 144.55 141.57 142.11 0.7M
2021-03-15 140.00 143.02 138.45 142.82 0.7M
2021-03-12 136.21 138.58 136.00 138.46 0.4M
2021-03-11 136.01 139.62 135.42 136.42 0.5M
2021-03-10 130.93 135.50 130.14 134.99 0.4M
2021-03-09 133.95 134.83 130.69 130.92 0.5M
2021-03-08 134.94 137.87 133.04 133.27 0.8M
2021-03-05 128.65 134.19 126.13 133.40 0.8M
2021-03-04 126.94 128.97 123.61 125.76 0.9M
2021-03-03 129.19 129.96 126.02 126.04 0.6M
2021-03-02 131.33 131.54 127.08 129.11 0.6M
2021-03-01 131.31 133.45 130.24 131.71 0.5M
2021-02-26 129.27 131.20 128.00 129.48 0.6M
2021-02-25 129.89 130.56 128.18 129.16 0.8M
2021-02-24 126.94 129.99 125.65 129.83 0.7M
2021-02-23 125.06 126.47 122.12 126.11 0.6M
2021-02-22 122.54 128.55 122.51 126.50 0.9M
2021-02-19 117.82 125.36 117.82 123.92 0.8M
2021-02-18 118.20 118.72 114.92 115.07 0.5M
2021-02-17 117.19 119.12 116.43 118.71 0.5M
2021-02-16 119.20 119.88 116.71 117.65 0.7M
2021-02-12 119.94 120.16 116.67 118.60 1.0M
2021-02-11 120.34 121.40 118.03 120.91 0.6M
2021-02-10 122.47 122.58 119.03 119.68 0.7M
2021-02-09 121.40 122.98 120.94 121.63 0.5M
2021-02-08 121.55 123.00 120.94 121.84 0.4M
2021-02-05 122.04 122.04 118.53 119.69 0.6M
2021-02-04 123.00 124.85 120.00 121.10 0.8M
2021-02-03 117.09 118.42 116.28 117.76 0.6M
2021-02-02 116.12 118.64 116.01 117.32 0.5M
2021-02-01 112.13 115.17 110.99 114.62 0.9M
2021-01-29 111.60 112.37 109.06 110.90 0.8M
2021-01-28 105.77 112.96 105.22 112.43 1.2M
2021-01-27 108.92 109.02 101.69 102.80 0.9M
2021-01-26 113.35 113.35 110.85 111.07 0.4M
2021-01-25 113.80 114.99 111.19 112.14 0.8M
2021-01-22 113.75 115.20 113.27 114.09 0.7M
2021-01-21 116.48 116.48 114.46 115.07 0.5M
2021-01-20 116.42 116.80 114.39 115.54 0.6M
2021-01-19 114.88 117.30 114.88 115.91 0.6M
2021-01-15 115.72 115.72 112.32 114.13 0.4M
2021-01-14 115.79 118.11 114.69 116.27 0.7M
2021-01-13 114.94 116.19 114.35 114.67 0.8M
2021-01-12 114.04 115.42 112.55 114.64 1.2M
2021-01-11 110.43 114.61 110.00 114.43 1.0M
2021-01-08 114.70 115.63 110.32 112.09 0.5M
2021-01-07 110.93 114.91 110.01 114.80 0.7M
2021-01-06 106.83 111.45 106.83 109.92 1.0M
2021-01-05 102.02 106.11 102.02 105.46 1.3M
2021-01-04 103.57 104.24 100.98 102.51 0.8M