ArcelorMittal

MT
🏛️ イギリス →
31.60
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
2025-09-26 31.20 32.11 31.02 31.60 0.3M
2025-09-25 30.82 30.73 30.26 30.64 0.4M
2025-09-24 30.38 30.79 30.15 30.34 0.1M
2025-09-23 30.25 30.81 30.21 30.35 0.1M
2025-09-22 30.18 30.27 29.89 30.19 1.6M
2025-09-19 29.60 30.62 29.81 30.05 0.5M
2025-09-18 29.60 30.03 28.92 29.11 0.5M
2025-09-17 29.19 29.37 28.88 29.19 1.2M
2025-09-16 29.60 29.87 29.26 29.83 0.3M
2025-09-15 29.55 29.77 29.36 29.61 0.5M
2025-09-12 29.51 30.33 29.41 30.19 0.4M
2025-09-11 29.21 29.78 29.30 29.41 0.4M
2025-09-10 28.64 29.72 28.09 28.66 0.2M
2025-09-09 29.12 29.44 28.91 29.22 0.1M
2025-09-08 28.80 29.33 28.96 29.11 0.7M
2025-09-05 28.49 29.61 27.71 28.64 0.2M
2025-09-04 28.02 28.40 27.17 27.91 0.2M
2025-09-03 27.74 34.48 27.66 27.75 0.4M
2025-09-02 28.35 28.51 27.42 28.38 0.2M
2025-09-01 28.53 28.73 28.40 28.60 0.4M
2025-08-29 28.20 29.19 27.84 28.43 0.2M
2025-08-28 28.31 29.31 27.99 28.51 0.1M
2025-08-27 28.65 28.92 28.30 28.83 0.9M
2025-08-26 28.89 29.08 28.65 28.98 0.0M
2025-08-25 29.29 29.42 28.93 29.29 0.0M
2025-08-22 28.71 29.20 28.55 28.61 0.1M
2025-08-21 29.08 29.30 28.30 29.12 0.2M
2025-08-20 29.51 29.86 29.06 29.71 0.2M
2025-08-19 29.46 30.33 28.81 29.52 0.7M
2025-08-18 29.11 29.17 28.60 28.80 0.2M
2025-08-15 29.03 29.43 28.99 29.21 0.0M
2025-08-14 28.98 29.31 28.85 28.80 0.6M
2025-08-13 28.34 28.68 28.41 28.55 0.3M
2025-08-12 28.51 28.80 28.39 28.57 0.2M
2025-08-11 28.80 29.19 28.33 29.11 0.1M
2025-08-08 27.68 28.91 27.29 28.02 0.3M
2025-08-07 27.16 28.76 27.16 28.56 0.2M
2025-08-06 27.05 27.11 26.78 26.89 0.1M
2025-08-05 26.36 26.95 26.01 26.45 0.1M
2025-08-04 27.01 27.12 26.38 27.00 0.5M
2025-08-01 27.51 27.48 26.60 27.40 0.8M
2025-07-31 28.05 28.59 26.50 27.62 0.3M
2025-07-30 28.31 28.55 28.24 28.27 0.1M
2025-07-29 28.26 29.60 28.30 28.64 0.1M
2025-07-28 28.56 28.83 28.40 28.92 0.1M
2025-07-25 28.58 28.72 28.33 28.69 0.1M
2025-07-24 29.51 29.63 28.81 29.56 2.8M
2025-07-23 29.20 29.39 28.94 29.25 0.5M
2025-07-22 29.11 29.31 28.72 29.11 0.1M
2025-07-21 28.20 29.27 28.19 29.06 0.1M
2025-07-18 28.01 28.17 27.88 27.95 0.2M
2025-07-17 28.02 28.34 28.01 28.17 1.4M
2025-07-16 28.44 28.58 27.89 28.33 0.1M
2025-07-15 28.93 29.36 28.81 29.21 0.0M
2025-07-14 29.35 29.36 29.04 29.26 0.1M
2025-07-11 29.31 30.00 28.67 29.39 0.0M
2025-07-10 28.75 29.62 28.70 28.83 1.1M
2025-07-09 27.60 28.78 28.04 28.07 0.3M
2025-07-08 27.51 28.10 27.48 27.72 0.1M
2025-07-07 27.31 27.76 27.09 27.25 0.1M
2025-07-04 27.41 28.28 27.01 27.55 0.3M
2025-07-03 27.92 28.30 27.65 28.02 0.1M
2025-07-02 26.73 27.93 26.68 27.95 2.4M
2025-07-01 26.75 26.97 25.97 26.86 0.2M
2025-06-30 26.87 26.99 26.67 26.98 0.2M
2025-06-27 27.11 27.88 26.73 27.20 0.1M
2025-06-26 26.84 27.03 26.45 26.69 0.1M
2025-06-25 26.87 26.99 26.55 26.85 1.5M
2025-06-24 26.55 27.17 26.58 26.84 0.2M
2025-06-23 26.00 26.24 25.94 26.11 0.2M
2025-06-20 26.04 26.50 26.05 26.40 0.1M
2025-06-19 26.62 26.66 25.83 26.51 0.7M
2025-06-18 26.38 26.99 26.32 26.45 0.9M
2025-06-17 26.75 26.69 26.27 26.69 0.3M
2025-06-16 26.31 26.91 26.43 26.54 0.0M
2025-06-13 26.00 26.20 25.80 25.94 0.2M
2025-06-12 26.51 26.69 26.12 26.44 0.5M
2025-06-11 27.00 27.43 26.88 27.14 0.4M
2025-06-10 26.65 26.70 26.45 26.63 0.5M
2025-06-09 26.51 26.81 26.41 26.59 0.8M
2025-06-06 26.55 27.45 26.51 26.75 0.7M
2025-06-05 26.51 26.98 26.57 26.87 0.1M
2025-06-04 26.40 27.21 25.89 26.68 0.5M
2025-06-03 26.03 26.72 25.75 26.42 0.2M
2025-06-02 26.38 26.71 26.09 26.49 0.1M
2025-05-30 26.86 26.99 26.64 26.73 1.0M
2025-05-29 27.33 27.60 26.74 27.42 1.7M
2025-05-28 27.22 27.56 27.10 27.46 0.2M
2025-05-27 27.49 27.56 27.22 27.38 0.4M
2025-05-26 27.50 27.62 27.10 27.50 0.0M
2025-05-23 26.72 27.41 25.76 26.76 0.1M
2025-05-22 27.31 27.48 26.61 27.28 0.1M
2025-05-21 27.71 27.74 27.34 27.52 0.3M
2025-05-20 27.66 27.80 27.26 27.60 0.1M
2025-05-19 27.33 27.57 27.10 27.44 0.0M
2025-05-16 27.52 28.32 26.95 27.71 1.7M
2025-05-15 27.51 27.72 27.07 27.41 0.4M
2025-05-14 28.27 28.34 27.70 28.32 0.1M
2025-05-13 28.00 28.20 27.90 27.88 0.3M
2025-05-12 27.25 28.37 27.43 27.61 0.1M
2025-05-09 26.75 27.08 26.60 26.74 0.0M
2025-05-08 26.25 26.74 26.17 26.31 0.1M
2025-05-07 26.65 26.85 26.39 26.54 0.1M
2025-05-06 26.76 26.98 26.03 26.81 0.7M
2025-05-05 26.91 27.09 26.77 26.91 1.5M
2025-05-02 26.16 27.15 26.24 26.31 2.7M
2025-05-01 24.86 24.86 24.86 24.86 0.0M
2025-04-30 26.75 26.33 24.63 24.86 3.4M
2025-04-29 26.58 26.74 26.32 26.61 0.1M
2025-04-28 26.21 26.65 25.98 26.03 0.3M
2025-04-25 25.77 26.04 25.61 25.73 0.1M
2025-04-24 25.51 25.57 25.15 25.47 0.5M
2025-04-23 24.44 26.00 24.65 25.80 0.2M
2025-04-22 24.00 24.52 23.55 23.98 1.4M
2025-04-17 23.42 24.50 23.44 24.02 0.0M
2025-04-16 23.47 24.17 23.00 23.44 0.1M
2025-04-15 24.01 23.94 23.52 23.80 0.1M
2025-04-14 23.40 23.95 23.48 23.71 0.1M
2025-04-11 23.24 23.26 22.51 23.16 0.5M
2025-04-10 24.72 25.73 22.80 22.91 1.4M
2025-04-09 21.87 22.30 21.11 21.57 0.5M
2025-04-08 22.74 23.09 22.08 22.29 0.4M
2025-04-07 21.51 23.18 20.52 22.13 0.2M
2025-04-04 24.22 25.00 21.95 22.35 0.9M
2025-04-03 25.91 26.05 24.73 25.87 0.3M
2025-04-02 26.60 26.83 26.47 26.74 0.3M
2025-04-01 26.51 27.15 26.66 26.65 0.6M
2025-03-31 26.44 26.56 26.07 26.46 0.3M
2025-03-28 27.51 27.95 26.82 27.64 0.3M
2025-03-27 28.57 28.38 27.59 28.36 0.3M
2025-03-26 28.91 29.22 28.74 29.07 0.5M
2025-03-25 29.35 29.50 29.14 29.25 0.3M
2025-03-24 29.55 30.04 29.39 29.75 0.8M
2025-03-21 29.20 29.40 28.82 29.17 0.2M
2025-03-20 30.40 30.30 29.18 30.28 0.1M
2025-03-19 29.54 30.40 29.65 29.68 0.8M
2025-03-18 29.41 29.96 29.47 29.59 0.7M
2025-03-17 29.68 29.65 29.19 29.52 0.1M
2025-03-14 28.40 29.78 28.52 28.60 0.1M
2025-03-13 27.95 28.99 28.13 28.44 0.3M
2025-03-12 29.51 30.08 28.21 29.51 0.7M
2025-03-11 29.00 29.36 28.50 29.20 0.3M
2025-03-10 30.27 31.15 29.00 29.03 0.7M
2025-03-07 31.14 31.75 30.48 31.73 0.3M
2025-03-06 31.00 32.17 30.78 31.29 0.7M
2025-03-05 28.75 30.17 28.03 29.02 0.3M
2025-03-04 28.20 28.37 27.09 28.09 0.2M
2025-03-03 27.11 29.04 27.14 28.41 0.3M
2025-02-28 27.21 27.50 26.96 27.17 0.4M
2025-02-27 28.00 27.89 27.35 27.74 0.1M
2025-02-26 26.91 27.98 26.12 27.22 0.4M
2025-02-25 26.60 27.10 26.43 26.61 1.6M
2025-02-24 26.83 27.02 26.63 26.91 0.1M
2025-02-21 26.80 27.26 26.86 27.03 0.1M
2025-02-20 26.85 27.49 26.82 27.23 0.3M
2025-02-19 27.71 27.91 26.90 27.73 0.2M
2025-02-18 27.91 27.96 27.69 27.82 1.6M
2025-02-17 27.31 27.87 27.28 27.31 0.1M
2025-02-14 26.65 27.65 26.35 26.76 0.2M
2025-02-13 28.00 28.71 27.20 28.19 0.4M
2025-02-12 26.25 26.95 26.49 26.66 0.5M
2025-02-11 26.71 27.70 26.35 27.13 0.3M
2025-02-10 26.61 27.22 26.47 26.79 0.6M
2025-02-07 27.15 28.16 27.20 27.74 0.8M
2025-02-06 24.78 27.84 24.89 26.89 1.0M
2025-02-05 24.04 24.51 24.08 24.17 0.5M
2025-02-04 23.57 24.28 23.66 23.83 0.2M
2025-02-03 22.52 23.76 22.18 23.61 0.2M
2025-01-31 24.34 24.29 24.07 24.19 0.1M
2025-01-30 23.91 24.44 23.20 23.92 0.1M
2025-01-29 23.87 23.96 23.40 23.87 0.1M
2025-01-28 23.40 23.99 23.20 23.67 0.1M
2025-01-27 23.55 23.84 23.48 23.57 0.2M
2025-01-24 23.26 23.97 23.36 23.40 0.2M
2025-01-23 22.33 22.97 22.32 22.37 1.2M
2025-01-22 22.80 23.47 22.42 22.84 0.1M
2025-01-21 22.80 23.13 22.78 22.91 0.4M
2025-01-20 22.74 23.47 22.71 22.67 0.1M
2025-01-17 22.85 22.85 22.51 22.85 0.1M
2025-01-16 22.73 22.90 22.54 22.86 0.7M
2025-01-15 21.75 22.43 21.82 21.89 0.4M
2025-01-14 21.96 22.08 21.76 22.07 1.4M
2025-01-13 21.44 21.82 21.22 21.51 0.2M
2025-01-10 21.47 21.88 20.71 21.38 0.4M
2025-01-09 21.11 21.61 20.71 21.12 0.1M
2025-01-08 21.59 21.46 21.00 21.32 0.3M
2025-01-07 21.29 21.63 21.22 21.28 0.1M
2025-01-06 21.44 22.03 21.11 21.39 0.3M
2025-01-03 22.31 22.52 21.46 22.27 0.5M
2025-01-02 22.71 23.15 22.26 22.74 0.1M