AMG

AMG
🏛️ イギリス →
29.15
最終更新: 2025-09-26
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 34.94 35.12 34.82 35.03 0.0M
2022-12-29 35.24 35.58 35.18 35.43 0.0M
2022-12-28 35.90 35.96 35.32 35.87 0.0M
2022-12-23 35.68 36.22 35.68 35.95 0.0M
2022-12-22 36.80 37.10 36.12 36.71 0.1M
2022-12-21 35.78 36.68 35.58 36.25 0.0M
2022-12-20 35.06 35.55 34.56 35.55 0.0M
2022-12-19 35.50 35.84 35.40 35.41 0.0M
2022-12-16 35.58 35.58 34.96 35.01 0.0M
2022-12-15 35.94 36.38 35.56 35.74 0.0M
2022-12-14 36.20 36.34 35.82 36.18 0.0M
2022-12-13 36.28 37.18 36.14 36.40 0.0M
2022-12-12 36.16 36.36 35.94 36.25 0.1M
2022-12-09 37.12 37.20 36.46 36.46 0.0M
2022-12-08 36.50 37.50 36.50 37.30 0.1M
2022-12-07 36.82 37.00 36.42 36.77 0.0M
2022-12-06 37.24 37.40 36.96 37.09 0.1M
2022-12-05 37.68 37.90 36.98 37.55 0.0M
2022-12-02 37.44 37.50 36.94 37.28 0.1M
2022-12-01 37.98 38.02 37.34 37.89 0.4M
2022-11-30 36.94 37.76 36.76 37.68 0.1M
2022-11-29 35.82 37.14 35.82 36.52 0.1M
2022-11-28 35.92 36.16 35.42 35.76 0.1M
2022-11-25 36.16 36.42 35.84 36.31 0.1M
2022-11-24 35.96 36.62 35.50 36.61 0.0M
2022-11-23 35.92 36.32 35.64 36.21 0.1M
2022-11-22 34.62 36.06 34.42 36.06 0.1M
2022-11-21 33.88 34.52 33.46 34.44 0.1M
2022-11-18 34.46 34.72 33.36 33.81 0.3M
2022-11-17 35.02 35.02 33.96 34.23 0.1M
2022-11-16 35.90 35.90 34.66 35.09 0.1M
2022-11-15 36.84 37.02 35.76 35.91 0.1M
2022-11-14 37.24 37.40 36.54 36.56 0.1M
2022-11-11 38.22 38.22 37.06 37.53 0.1M
2022-11-10 36.60 38.12 36.40 38.12 0.1M
2022-11-09 37.84 37.90 36.46 37.13 0.1M
2022-11-08 36.90 38.30 36.90 37.74 0.1M
2022-11-07 35.82 37.34 35.54 36.77 0.1M
2022-11-04 35.76 37.16 35.76 36.31 0.1M
2022-11-03 32.92 35.12 32.92 34.80 0.2M
2022-11-02 33.08 33.28 31.76 31.91 0.1M
2022-11-01 32.14 33.14 31.88 32.84 0.1M
2022-10-31 31.36 32.10 30.14 31.43 0.2M
2022-10-28 31.02 32.06 31.02 31.57 0.1M
2022-10-27 31.04 31.86 30.12 31.20 0.1M
2022-10-26 28.08 31.26 28.08 31.22 0.1M
2022-10-25 27.24 27.68 26.56 27.30 0.1M
2022-10-24 27.30 27.48 26.82 27.38 0.1M
2022-10-21 26.06 27.22 26.04 26.98 0.1M
2022-10-20 25.20 26.04 24.64 25.85 0.1M
2022-10-19 24.78 25.38 24.22 24.98 0.0M
2022-10-18 24.76 25.26 24.52 24.94 0.1M
2022-10-17 23.54 24.34 23.50 24.14 0.1M
2022-10-14 24.54 24.54 23.46 23.57 0.1M
2022-10-13 24.30 24.58 22.74 23.34 0.1M
2022-10-12 24.44 24.48 23.82 24.25 0.0M
2022-10-11 24.38 24.38 23.28 23.89 0.1M
2022-10-10 24.10 25.14 23.98 25.01 0.0M
2022-10-07 23.40 24.52 23.40 24.46 0.0M
2022-10-06 24.66 24.66 23.62 23.97 0.0M
2022-10-05 24.26 24.30 23.70 24.04 0.0M
2022-10-04 24.44 24.54 23.94 24.35 0.0M
2022-10-03 22.94 23.76 22.88 23.47 0.0M
2022-09-30 23.48 23.48 22.58 23.03 0.0M
2022-09-29 23.26 23.42 22.70 22.92 0.1M
2022-09-28 22.60 23.46 22.30 23.43 0.0M
2022-09-27 23.08 23.78 23.08 23.49 0.0M
2022-09-26 22.18 23.16 22.18 23.07 0.1M
2022-09-23 24.38 24.38 22.52 22.82 0.0M
2022-09-22 24.44 24.90 24.24 24.90 0.0M
2022-09-21 24.44 25.18 24.44 24.80 0.0M
2022-09-20 25.28 25.46 24.52 24.77 0.0M
2022-09-16 24.82 24.88 24.42 24.71 0.0M
2022-09-15 25.32 25.54 25.06 25.13 0.0M
2022-09-14 25.52 25.86 25.16 25.24 0.0M
2022-09-13 26.12 26.46 25.46 25.60 0.0M
2022-09-12 25.50 26.20 25.48 26.06 0.1M
2022-09-09 24.46 25.10 24.46 25.01 0.1M
2022-09-08 24.06 24.24 23.70 23.93 0.0M
2022-09-07 23.88 24.14 23.68 23.78 0.0M
2022-09-06 24.66 25.08 24.08 24.23 0.0M
2022-09-05 24.28 24.32 23.88 24.16 0.0M
2022-09-02 24.26 24.66 24.02 24.56 0.0M
2022-09-01 25.06 25.06 24.14 24.48 0.1M
2022-08-31 26.34 26.34 25.58 25.97 0.0M
2022-08-30 26.70 26.92 25.96 26.29 0.0M
2022-08-26 28.00 28.16 27.24 27.38 0.0M
2022-08-25 27.96 28.13 27.64 28.00 0.0M
2022-08-24 27.24 27.78 27.20 27.78 0.0M
2022-08-23 26.48 27.32 26.48 27.05 0.0M
2022-08-22 27.26 27.28 26.14 26.69 0.0M
2022-08-19 27.86 28.16 27.52 27.87 0.0M
2022-08-18 27.58 28.28 27.58 28.16 0.0M
2022-08-17 28.10 28.10 27.70 28.08 0.0M
2022-08-16 28.04 28.40 28.00 28.21 0.0M
2022-08-15 29.14 29.14 28.06 28.61 0.0M
2022-08-12 29.26 29.48 28.74 29.17 0.0M
2022-08-11 28.84 29.24 28.69 28.69 0.1M
2022-08-10 28.00 28.20 27.38 27.95 0.0M
2022-08-09 27.94 27.98 27.52 27.81 0.2M
2022-08-08 28.34 28.34 27.68 27.83 0.0M
2022-08-05 27.62 27.98 26.90 27.64 0.0M
2022-08-04 27.12 27.64 27.12 27.60 0.0M
2022-08-03 27.46 27.60 26.92 27.28 0.0M
2022-08-02 26.88 27.32 26.76 27.15 0.1M
2022-08-01 27.10 28.04 26.94 27.43 0.1M
2022-07-29 27.20 27.90 26.64 27.17 0.1M
2022-07-28 25.66 27.12 25.20 26.69 0.1M
2022-07-27 24.34 24.92 24.34 24.90 0.0M
2022-07-26 24.88 25.08 24.27 24.27 0.0M
2022-07-25 24.32 24.75 24.30 24.75 0.0M
2022-07-22 24.30 24.78 24.16 24.71 0.0M
2022-07-21 24.70 24.82 24.00 24.08 0.0M
2022-07-20 23.86 24.44 23.64 24.27 0.1M
2022-07-19 22.90 23.80 22.68 23.74 0.0M
2022-07-18 22.78 23.44 22.78 23.43 0.1M
2022-07-15 21.76 22.16 21.68 21.95 0.0M
2022-07-14 22.08 22.24 21.50 21.57 0.0M
2022-07-13 21.94 22.36 21.62 21.81 0.0M
2022-07-12 22.30 22.36 21.82 22.21 0.0M
2022-07-11 22.26 22.94 22.20 22.23 0.0M
2022-07-08 22.72 23.00 22.36 22.69 0.0M
2022-07-07 22.16 22.86 22.10 22.52 0.1M
2022-07-06 22.42 22.70 21.80 22.04 0.1M
2022-07-05 23.84 23.84 22.08 22.35 0.0M
2022-07-04 23.86 23.95 23.58 23.95 0.0M
2022-07-01 24.12 24.56 23.54 23.62 0.0M
2022-06-30 24.50 24.70 23.96 24.14 0.0M
2022-06-29 25.44 25.52 25.10 25.41 0.0M
2022-06-28 26.58 26.80 25.92 26.00 0.0M
2022-06-27 25.90 26.46 25.90 26.33 0.1M
2022-06-24 25.08 25.72 25.00 25.28 0.1M
2022-06-23 25.68 26.00 24.80 24.84 0.1M
2022-06-22 26.70 26.70 25.60 26.06 0.1M
2022-06-21 27.36 27.97 27.36 27.97 0.0M
2022-06-20 26.36 27.24 26.36 27.01 0.0M
2022-06-17 26.08 26.94 25.66 26.40 0.1M
2022-06-16 27.62 27.62 25.76 25.87 0.1M
2022-06-15 27.30 27.92 27.04 27.83 0.1M
2022-06-14 29.48 29.48 27.13 27.13 0.1M
2022-06-13 30.54 30.62 28.82 29.20 0.1M
2022-06-10 32.78 32.96 31.58 31.95 0.1M
2022-06-09 33.58 33.84 33.06 33.49 0.0M
2022-06-08 35.00 35.00 33.88 34.40 0.0M
2022-06-07 34.40 35.13 34.36 35.13 0.0M
2022-06-06 34.62 35.06 34.58 34.84 0.1M
2022-06-01 34.42 34.64 33.74 34.27 0.1M
2022-05-31 34.56 34.61 34.08 34.61 0.0M
2022-05-30 34.44 34.54 34.06 34.27 0.0M
2022-05-27 33.32 34.14 33.32 33.70 0.0M
2022-05-26 32.40 32.88 32.37 32.37 0.0M
2022-05-25 32.64 32.64 31.62 31.83 0.0M
2022-05-24 33.00 33.00 32.16 32.31 0.0M
2022-05-23 32.74 33.18 32.34 32.90 0.0M
2022-05-20 32.12 32.54 31.92 32.25 0.1M
2022-05-19 31.56 31.80 30.86 31.26 0.1M
2022-05-18 32.50 33.16 32.16 32.65 0.1M
2022-05-17 31.40 32.56 31.22 32.35 0.1M
2022-05-16 29.78 30.68 29.64 30.16 0.0M
2022-05-13 29.22 29.89 29.10 29.89 0.0M
2022-05-12 29.34 29.34 28.24 28.73 0.1M
2022-05-11 29.38 30.30 29.36 29.93 0.1M
2022-05-10 28.86 29.98 28.66 29.20 0.1M
2022-05-09 30.66 30.66 29.00 29.24 0.1M
2022-05-06 31.40 31.94 31.00 31.51 0.1M
2022-05-05 37.42 37.42 31.98 32.40 0.3M
2022-05-04 37.10 37.30 36.18 36.69 0.1M
2022-05-03 36.72 37.20 35.86 36.96 0.1M
2022-04-29 37.20 37.66 36.52 37.41 0.0M
2022-04-28 36.88 36.98 35.68 35.70 0.0M
2022-04-27 35.42 36.58 35.42 36.08 0.0M
2022-04-26 36.42 36.42 35.24 35.60 0.1M
2022-04-25 36.34 36.86 35.82 36.25 0.1M
2022-04-22 40.48 40.48 37.84 38.02 0.1M
2022-04-21 40.66 41.66 40.50 41.24 0.0M
2022-04-20 40.34 41.00 40.34 40.71 0.0M
2022-04-19 40.08 40.28 39.44 39.78 0.1M
2022-04-14 40.36 40.44 39.56 40.31 0.0M
2022-04-13 39.34 40.18 39.32 40.18 0.0M
2022-04-12 38.86 39.68 38.52 39.57 0.0M
2022-04-11 40.08 40.08 39.12 39.28 0.1M
2022-04-08 40.92 41.08 40.16 40.77 0.0M
2022-04-07 40.14 40.88 40.04 40.16 0.0M
2022-04-06 40.80 41.36 39.84 39.95 0.1M
2022-04-05 41.20 41.58 40.52 40.98 0.0M
2022-04-04 40.40 41.34 40.14 41.17 0.0M
2022-04-01 38.96 39.94 38.96 39.89 0.1M
2022-03-31 40.16 40.24 38.94 39.47 0.0M
2022-03-30 39.58 40.22 39.54 39.81 0.1M
2022-03-29 40.90 40.98 39.58 40.06 0.1M
2022-03-28 41.30 42.34 40.44 40.44 0.1M
2022-03-25 41.06 41.57 40.72 41.57 0.1M
2022-03-24 40.02 41.04 40.02 40.82 0.1M
2022-03-23 40.00 40.08 38.84 39.83 0.1M
2022-03-22 39.28 40.26 39.28 39.36 0.0M
2022-03-21 37.00 38.34 37.00 37.85 0.1M
2022-03-18 36.92 37.02 36.44 36.90 0.1M
2022-03-17 37.20 37.28 35.86 36.48 0.1M
2022-03-16 36.28 36.92 36.08 36.29 0.0M
2022-03-15 34.56 35.32 33.96 35.32 0.1M
2022-03-14 35.64 36.86 35.34 35.74 0.2M
2022-03-11 34.70 35.80 34.70 35.72 0.1M
2022-03-10 33.88 34.96 33.68 34.54 0.1M
2022-03-09 31.82 33.78 31.82 33.57 0.2M
2022-03-08 28.62 30.36 28.62 30.14 0.2M
2022-03-07 28.28 29.90 27.62 29.43 0.1M
2022-03-04 31.64 31.64 29.66 30.06 0.2M
2022-03-03 34.06 34.38 32.86 33.38 0.1M
2022-03-02 33.64 34.02 33.16 33.85 0.1M
2022-03-01 35.02 35.40 33.38 33.45 0.1M
2022-02-28 34.74 35.86 34.40 35.22 0.1M
2022-02-25 34.02 35.50 33.16 35.26 0.1M
2022-02-24 32.82 33.28 32.10 33.24 0.1M
2022-02-23 34.14 34.14 33.32 33.49 0.0M
2022-02-22 31.90 33.76 31.84 33.15 0.1M
2022-02-21 35.02 35.02 32.82 33.60 0.1M
2022-02-18 34.84 35.12 34.46 34.50 0.0M
2022-02-17 34.46 34.86 34.32 34.80 0.1M
2022-02-16 34.76 35.86 34.76 35.32 0.0M
2022-02-15 34.18 34.58 33.98 34.08 0.0M
2022-02-14 32.64 33.80 32.48 33.78 0.1M
2022-02-11 33.10 33.62 32.80 33.11 0.0M
2022-02-10 33.04 33.94 32.56 33.53 0.1M
2022-02-09 32.38 32.76 32.20 32.61 0.0M
2022-02-08 32.14 32.78 32.04 32.71 0.1M
2022-02-07 32.14 32.14 31.42 32.06 0.0M
2022-02-04 32.54 32.54 31.90 32.27 0.0M
2022-02-03 33.06 33.50 32.16 32.61 0.2M
2022-02-02 33.76 34.06 32.88 33.45 0.1M
2022-02-01 30.80 31.18 30.78 31.16 0.0M
2022-01-31 30.94 31.14 30.36 30.77 0.0M
2022-01-28 31.38 31.38 30.06 30.06 0.0M
2022-01-27 30.72 31.87 30.72 31.87 0.0M
2022-01-26 31.22 32.28 31.22 31.78 0.0M
2022-01-25 30.46 30.96 30.00 30.40 0.0M
2022-01-24 31.10 31.32 29.62 30.08 0.1M
2022-01-21 31.84 32.70 31.24 31.47 0.1M
2022-01-20 33.64 33.72 32.96 33.17 0.0M
2022-01-19 34.36 34.36 33.06 33.57 0.1M
2022-01-18 33.70 34.84 33.42 34.21 0.1M
2022-01-17 33.30 33.60 33.14 33.41 0.0M
2022-01-14 32.76 33.12 32.58 32.58 0.0M
2022-01-13 32.10 32.88 32.10 32.54 0.1M
2022-01-12 30.76 31.68 30.76 31.32 0.0M
2022-01-11 30.08 30.58 30.02 30.16 0.0M
2022-01-10 30.24 30.34 29.70 29.70 0.1M
2022-01-07 29.58 30.20 29.36 29.85 0.1M
2022-01-06 29.46 29.94 29.40 29.91 0.1M
2022-01-05 29.42 30.18 29.18 30.18 0.1M
2022-01-04 28.30 29.08 28.30 28.94 0.1M