AGCO (AGCO)

AGCO
🏛️ アメリカ →
107.90
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
2022-12-30 137.72 139.13 136.78 138.69 0.5M
2022-12-29 136.81 139.97 136.06 138.65 0.8M
2022-12-28 135.43 137.93 134.59 136.40 1.2M
2022-12-27 134.45 136.76 134.09 134.89 0.3M
2022-12-23 134.01 134.98 132.45 134.17 0.2M
2022-12-22 133.84 134.53 131.68 133.86 0.5M
2022-12-21 131.48 135.30 130.44 134.03 0.6M
2022-12-20 130.55 131.54 129.99 130.06 0.6M
2022-12-19 131.02 132.13 128.92 130.27 0.7M
2022-12-16 127.29 132.23 126.87 130.05 2.3M
2022-12-15 130.21 130.63 126.81 128.15 0.7M
2022-12-14 134.11 135.58 131.33 132.65 0.5M
2022-12-13 136.94 137.00 132.37 133.54 0.6M
2022-12-12 132.34 133.91 131.01 132.88 0.5M
2022-12-09 134.69 135.64 132.22 132.73 0.4M
2022-12-08 135.73 136.96 134.39 135.12 0.4M
2022-12-07 132.00 135.34 132.00 134.68 0.5M
2022-12-06 132.19 133.50 131.64 132.91 0.8M
2022-12-05 134.08 134.54 131.30 131.89 0.4M
2022-12-02 128.84 136.35 128.30 135.53 0.9M
2022-12-01 133.42 134.18 129.88 131.51 0.4M
2022-11-30 130.11 132.78 128.37 132.72 0.5M
2022-11-29 130.72 132.06 129.34 129.74 0.6M
2022-11-28 130.80 132.71 129.38 130.07 0.5M
2022-11-25 130.37 133.00 129.63 132.81 0.3M
2022-11-23 129.19 133.65 129.04 130.61 0.8M
2022-11-22 125.10 127.76 124.56 127.53 0.8M
2022-11-21 122.60 125.51 122.30 124.49 0.3M
2022-11-18 125.78 125.78 122.78 123.27 0.4M
2022-11-17 120.93 123.86 120.38 123.76 0.5M
2022-11-16 123.82 124.95 122.14 123.10 0.4M
2022-11-15 126.57 126.57 123.77 124.44 0.6M
2022-11-14 126.70 127.09 124.55 124.74 0.5M
2022-11-11 129.01 131.16 127.43 127.84 0.5M
2022-11-10 124.93 127.51 123.02 127.41 0.7M
2022-11-09 122.49 122.98 120.17 120.44 0.5M
2022-11-08 123.33 126.45 122.34 123.89 0.5M
2022-11-07 121.28 122.73 119.05 122.12 0.4M
2022-11-04 120.92 121.66 118.78 120.99 0.4M
2022-11-03 113.79 120.51 113.35 118.11 0.8M
2022-11-02 116.37 120.13 115.62 115.64 0.7M
2022-11-01 122.23 122.23 115.64 116.86 1.4M
2022-10-31 122.97 125.88 122.76 124.17 0.7M
2022-10-28 121.28 123.99 119.99 123.83 0.6M
2022-10-27 121.36 123.53 121.01 121.29 0.5M
2022-10-26 119.07 121.96 117.15 119.33 0.6M
2022-10-25 115.08 118.75 114.56 118.70 0.4M
2022-10-24 115.01 116.47 113.25 115.69 0.3M
2022-10-21 110.26 116.87 109.88 115.71 0.6M
2022-10-20 112.33 113.12 109.26 110.53 0.6M
2022-10-19 110.99 112.37 110.20 111.41 0.3M
2022-10-18 111.81 113.18 110.09 112.14 0.5M
2022-10-17 110.00 111.79 108.65 109.22 0.4M
2022-10-14 111.76 113.07 107.24 107.49 0.5M
2022-10-13 105.28 112.32 104.41 111.71 0.8M
2022-10-12 107.88 108.12 105.80 106.36 0.7M
2022-10-11 107.17 109.88 105.07 107.93 0.6M
2022-10-10 106.84 108.67 106.09 108.04 0.7M
2022-10-07 105.33 106.31 103.46 106.15 0.6M
2022-10-06 106.11 107.47 105.57 106.40 0.8M
2022-10-05 104.17 108.91 103.48 107.21 0.7M
2022-10-04 101.92 105.66 101.65 105.51 0.7M
2022-10-03 98.12 100.34 97.71 99.44 0.8M
2022-09-30 96.71 97.75 94.37 96.17 0.8M
2022-09-29 95.81 96.91 93.81 96.60 0.7M
2022-09-28 95.71 98.01 94.72 97.50 1.0M
2022-09-27 96.42 97.53 93.53 94.40 0.7M
2022-09-26 96.43 97.77 94.58 94.94 0.8M
2022-09-23 99.26 99.48 95.52 97.12 0.7M
2022-09-22 104.27 104.46 100.97 101.04 0.5M
2022-09-21 106.41 106.70 103.65 103.68 0.5M
2022-09-20 105.48 105.70 103.41 104.45 0.4M
2022-09-19 102.19 107.04 102.19 106.61 0.4M
2022-09-16 105.02 105.02 101.76 103.69 0.9M
2022-09-15 106.44 110.10 105.83 107.28 0.7M
2022-09-14 108.47 108.47 105.61 106.63 0.6M
2022-09-13 111.09 112.65 108.27 108.32 0.5M
2022-09-12 114.22 115.56 112.77 114.61 0.6M
2022-09-09 111.78 113.66 111.78 113.43 0.4M
2022-09-08 107.51 110.18 106.15 109.95 0.7M
2022-09-07 105.88 109.14 105.78 108.98 0.4M
2022-09-06 107.60 108.75 105.25 106.79 0.4M
2022-09-02 109.41 109.57 106.14 106.85 0.5M
2022-09-01 107.18 107.59 104.48 106.75 0.6M
2022-08-31 109.69 110.30 108.20 108.71 0.7M
2022-08-30 111.40 111.81 107.48 109.19 0.7M
2022-08-29 109.17 112.08 109.11 111.40 0.4M
2022-08-26 115.82 116.18 110.45 110.61 0.4M
2022-08-25 113.27 115.26 113.27 115.26 0.4M
2022-08-24 110.60 113.52 109.96 112.53 0.6M
2022-08-23 107.22 110.91 107.22 110.69 0.6M
2022-08-22 108.73 109.71 107.29 107.49 0.5M
2022-08-19 110.56 111.64 109.03 110.92 0.5M
2022-08-18 111.91 112.61 111.33 112.19 0.3M
2022-08-17 111.20 111.66 110.02 110.96 0.4M
2022-08-16 111.94 113.81 111.36 113.07 0.3M
2022-08-15 110.81 112.17 110.43 111.83 0.3M
2022-08-12 112.51 113.10 111.33 112.70 0.4M
2022-08-11 112.18 113.11 110.73 112.26 0.5M
2022-08-10 107.53 111.95 107.38 110.30 0.5M
2022-08-09 107.00 107.38 105.91 106.64 0.7M
2022-08-08 106.84 108.20 106.37 107.14 0.4M
2022-08-05 104.36 106.61 104.36 106.21 0.3M
2022-08-04 105.20 107.86 104.54 106.28 0.4M
2022-08-03 106.21 106.54 105.13 105.38 0.4M
2022-08-02 106.34 107.37 105.12 105.44 0.4M
2022-08-01 107.39 108.55 105.88 107.18 0.6M
2022-07-29 105.63 110.54 105.21 108.92 1.0M
2022-07-28 103.72 106.16 99.53 103.21 1.1M
2022-07-27 99.93 104.07 99.06 103.82 0.7M
2022-07-26 100.00 101.13 99.00 99.84 0.8M
2022-07-25 98.88 100.80 97.87 100.54 0.5M
2022-07-22 99.53 100.12 97.07 97.94 0.4M
2022-07-21 98.94 99.51 97.53 98.77 0.7M
2022-07-20 97.68 99.25 97.28 99.20 0.6M
2022-07-19 93.52 97.68 93.18 97.57 0.6M
2022-07-18 94.02 95.42 91.65 91.96 0.7M
2022-07-15 91.83 92.00 89.36 91.95 0.5M
2022-07-14 89.52 90.28 88.55 90.25 0.6M
2022-07-13 91.88 92.33 90.45 91.78 1.0M
2022-07-12 92.69 95.11 91.79 93.32 1.0M
2022-07-11 95.19 95.87 93.06 94.17 0.9M
2022-07-08 98.85 99.19 96.82 97.15 0.6M
2022-07-07 98.60 99.57 97.41 98.91 0.7M
2022-07-06 96.09 97.27 93.79 95.20 0.6M
2022-07-05 98.36 98.39 95.09 96.56 0.8M
2022-07-01 98.91 101.65 97.00 100.62 0.5M
2022-06-30 99.18 99.67 97.05 98.70 0.6M
2022-06-29 101.89 102.45 100.13 101.15 0.5M
2022-06-28 103.84 104.80 101.74 102.41 0.5M
2022-06-27 102.84 103.22 100.44 102.36 0.7M
2022-06-24 98.40 102.89 98.26 100.63 1.4M
2022-06-23 104.25 105.39 96.52 97.19 1.1M
2022-06-22 108.00 109.16 105.86 106.19 0.5M
2022-06-21 110.65 111.97 108.42 110.64 0.4M
2022-06-17 108.10 109.14 105.72 107.81 0.8M
2022-06-16 110.96 111.31 106.39 107.58 0.7M
2022-06-15 112.00 115.00 111.60 113.86 0.4M
2022-06-14 111.10 111.99 110.10 111.34 0.4M
2022-06-13 114.49 114.88 110.10 110.89 0.8M
2022-06-10 118.98 120.63 116.20 117.85 0.7M
2022-06-09 127.98 128.00 122.12 122.20 1.0M
2022-06-08 131.78 132.32 128.83 129.23 0.4M
2022-06-07 130.82 133.44 130.56 133.08 0.4M
2022-06-06 130.25 132.72 130.00 132.37 0.4M
2022-06-03 128.55 130.76 128.29 129.65 0.3M
2022-06-02 127.19 129.94 126.37 129.89 0.3M
2022-06-01 128.90 129.51 123.64 126.12 0.4M
2022-05-31 126.88 130.62 126.38 128.13 0.8M
2022-05-27 125.84 127.76 125.00 127.66 0.4M
2022-05-26 124.60 125.33 122.70 123.98 0.4M
2022-05-25 119.94 122.97 119.18 122.58 0.6M
2022-05-24 119.12 120.59 116.68 120.41 0.5M
2022-05-23 114.68 120.57 113.72 120.16 0.8M
2022-05-20 117.98 118.74 109.03 112.13 1.3M
2022-05-19 118.49 122.17 117.30 119.79 0.6M
2022-05-18 126.86 128.31 123.15 123.96 0.5M
2022-05-17 127.31 127.79 124.89 127.47 0.6M
2022-05-16 122.30 124.89 120.60 123.60 0.9M
2022-05-13 120.00 122.56 119.20 122.11 0.7M
2022-05-12 118.00 119.49 115.88 118.41 0.8M
2022-05-11 121.67 122.92 118.19 118.54 0.8M
2022-05-10 122.67 123.63 118.99 120.63 1.0M
2022-05-09 120.86 123.90 120.47 122.14 0.9M
2022-05-06 130.40 130.40 122.36 123.30 1.0M
2022-05-05 135.80 135.80 129.68 130.83 0.9M
2022-05-04 130.23 136.66 128.59 136.00 1.1M
2022-05-03 131.25 134.80 128.60 130.34 1.3M
2022-05-02 126.60 130.13 125.74 128.83 0.8M
2022-04-29 127.38 130.77 127.20 127.40 0.6M
2022-04-28 127.61 128.96 122.70 127.31 1.2M
2022-04-27 122.71 127.53 120.88 126.68 0.8M
2022-04-26 128.60 128.74 122.53 122.56 0.8M
2022-04-25 130.39 131.74 126.68 128.37 1.4M
2022-04-22 140.64 140.64 134.13 134.84 0.7M
2022-04-21 146.45 146.71 140.81 141.67 0.6M
2022-04-20 145.00 147.00 143.30 144.76 0.7M
2022-04-19 141.75 143.94 141.36 143.29 0.5M
2022-04-18 140.00 143.97 139.78 141.74 0.5M
2022-04-14 139.00 142.81 138.40 141.51 0.6M
2022-04-13 138.63 139.49 137.15 138.40 0.5M
2022-04-12 137.68 140.70 136.73 137.92 0.5M
2022-04-11 136.00 138.70 135.25 137.28 0.6M
2022-04-08 135.86 138.28 135.29 135.97 0.9M
2022-04-07 135.98 136.51 131.56 135.45 0.8M
2022-04-06 138.95 139.30 134.10 136.10 1.0M
2022-04-05 143.61 144.59 139.49 139.99 0.8M
2022-04-04 145.00 145.54 140.62 143.10 0.9M
2022-04-01 146.93 147.86 143.17 144.72 0.7M
2022-03-31 144.05 149.90 144.05 146.03 1.3M
2022-03-30 143.55 146.99 143.01 145.14 1.0M
2022-03-29 147.00 148.18 141.02 142.32 1.8M
2022-03-28 148.00 150.28 145.18 148.65 1.4M
2022-03-25 144.69 148.11 143.65 147.99 1.6M
2022-03-24 140.65 144.35 139.11 143.00 1.1M
2022-03-23 137.53 142.49 137.53 141.11 0.9M
2022-03-22 137.59 142.25 137.50 137.92 0.9M
2022-03-21 133.25 138.97 132.68 136.89 1.0M
2022-03-18 130.97 133.68 129.74 132.46 1.0M
2022-03-17 127.95 131.62 127.26 131.55 0.6M
2022-03-16 128.27 132.79 128.15 130.35 0.7M
2022-03-15 128.44 128.44 124.03 126.94 1.1M
2022-03-14 131.25 132.59 127.74 128.75 0.5M
2022-03-11 133.13 133.13 129.22 130.83 0.9M
2022-03-10 125.88 130.26 125.01 129.72 0.9M
2022-03-09 126.30 129.27 125.17 127.92 0.8M
2022-03-08 119.88 126.43 118.53 123.71 0.9M
2022-03-07 130.95 131.25 117.73 117.81 1.3M
2022-03-04 129.63 131.97 127.75 129.84 1.0M
2022-03-03 129.21 131.40 128.20 131.20 0.8M
2022-03-02 122.00 130.70 121.62 128.54 1.0M
2022-03-01 120.38 123.50 117.93 120.55 1.0M
2022-02-28 116.61 120.80 116.61 120.16 0.6M
2022-02-25 118.28 120.03 116.93 118.39 0.8M
2022-02-24 113.82 118.55 112.56 118.16 0.9M
2022-02-23 123.17 123.17 116.85 117.28 0.5M
2022-02-22 127.55 128.83 121.93 122.34 0.7M
2022-02-18 128.20 130.29 127.16 128.01 0.5M
2022-02-17 130.11 130.58 127.12 127.88 0.8M
2022-02-16 132.21 133.00 130.46 131.93 0.9M
2022-02-15 129.91 134.25 129.68 133.27 0.8M
2022-02-14 128.08 130.52 127.21 128.75 0.7M
2022-02-11 131.00 133.16 126.57 128.12 0.9M
2022-02-10 130.59 135.39 129.37 130.37 0.8M
2022-02-09 128.58 132.20 127.73 130.93 0.9M
2022-02-08 127.80 131.01 123.06 126.12 1.8M
2022-02-07 115.15 116.38 113.08 115.76 1.3M
2022-02-04 114.87 116.23 112.69 114.51 0.7M
2022-02-03 116.06 117.55 114.47 115.46 0.7M
2022-02-02 117.64 118.30 113.03 116.30 0.8M
2022-02-01 116.87 118.54 115.24 118.18 0.4M
2022-01-31 115.54 117.23 113.94 117.20 0.8M
2022-01-28 112.87 115.49 111.10 115.31 0.6M
2022-01-27 117.05 118.72 112.23 113.35 1.3M
2022-01-26 118.48 120.56 114.95 116.37 0.5M
2022-01-25 117.11 117.81 112.99 116.62 0.5M
2022-01-24 114.88 119.21 112.15 118.91 0.6M
2022-01-21 118.41 120.57 116.49 117.48 0.4M
2022-01-20 120.94 123.64 118.27 118.66 0.6M
2022-01-19 127.70 127.70 121.14 121.40 0.6M
2022-01-18 125.37 127.01 124.12 126.64 0.6M
2022-01-14 125.92 127.05 124.49 126.06 0.4M
2022-01-13 124.89 127.68 123.75 127.07 0.7M
2022-01-12 124.62 125.43 122.40 123.75 0.6M
2022-01-11 121.34 123.83 120.27 123.75 0.5M
2022-01-10 121.52 122.06 118.63 120.28 0.7M
2022-01-07 120.77 123.01 120.61 121.49 0.6M
2022-01-06 123.05 124.10 120.57 120.93 0.4M
2022-01-05 123.48 126.20 121.81 121.86 0.8M
2022-01-04 119.26 123.15 118.67 122.67 0.5M
2022-01-03 117.28 119.39 116.80 117.24 0.4M