Amadeus

AMA
🏛️ イギリス →
65.98
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 49.02 49.10 48.60 48.61 0.5M
2022-12-29 49.15 49.35 48.71 48.87 0.0M
2022-12-28 48.83 49.47 48.82 49.31 0.1M
2022-12-23 49.25 49.60 49.17 49.53 0.4M
2022-12-22 50.38 50.74 49.68 49.71 0.2M
2022-12-21 50.34 50.40 49.99 50.11 0.5M
2022-12-20 49.97 50.64 49.68 49.96 0.1M
2022-12-19 50.60 51.08 50.48 50.58 0.1M
2022-12-16 51.56 51.62 50.48 50.52 0.5M
2022-12-15 52.76 53.00 51.86 52.33 0.1M
2022-12-14 53.34 53.38 51.72 52.85 0.5M
2022-12-13 51.36 54.18 51.26 53.50 0.2M
2022-12-12 51.54 51.66 51.02 51.49 0.3M
2022-12-09 50.92 51.78 49.65 51.45 0.4M
2022-12-08 50.32 50.42 49.58 49.74 0.2M
2022-12-07 50.22 50.74 50.22 50.30 0.1M
2022-12-06 50.94 50.98 50.12 50.41 0.1M
2022-12-05 51.64 51.74 51.02 51.08 0.2M
2022-12-02 51.96 52.32 51.64 51.97 0.2M
2022-12-01 51.78 52.50 51.20 51.72 0.3M
2022-11-30 51.36 51.64 50.50 50.81 0.1M
2022-11-29 50.94 51.18 50.88 51.01 0.1M
2022-11-28 51.64 51.96 50.94 51.27 0.1M
2022-11-25 51.20 51.80 51.06 51.69 0.1M
2022-11-24 51.00 51.42 51.00 51.02 0.0M
2022-11-23 51.14 51.44 50.70 50.73 0.1M
2022-11-22 50.38 51.62 50.38 51.40 0.2M
2022-11-21 49.82 50.30 49.75 50.30 1.4M
2022-11-18 50.52 50.52 49.52 49.55 1.3M
2022-11-17 51.34 51.34 50.26 50.55 0.1M
2022-11-16 52.50 52.50 51.06 51.21 0.1M
2022-11-15 53.12 53.12 51.88 52.64 0.1M
2022-11-14 53.32 53.60 52.52 53.05 0.1M
2022-11-11 52.96 55.14 52.58 53.52 0.2M
2022-11-10 50.56 52.86 50.28 52.29 0.1M
2022-11-09 51.32 51.38 50.54 51.06 0.1M
2022-11-08 51.64 52.02 51.26 51.59 0.1M
2022-11-07 51.10 52.10 50.84 52.10 0.1M
2022-11-04 50.52 52.60 49.81 51.61 0.3M
2022-11-03 50.58 50.98 50.52 50.83 0.1M
2022-11-02 52.52 52.58 51.34 51.82 0.1M
2022-11-01 53.60 53.94 52.40 52.68 0.0M
2022-10-31 52.04 52.82 51.69 52.58 0.0M
2022-10-28 51.52 52.04 51.26 51.36 0.2M
2022-10-27 52.12 52.38 51.72 52.04 0.1M
2022-10-26 51.60 52.48 51.26 52.32 0.1M
2022-10-25 50.80 51.52 50.40 51.38 0.1M
2022-10-24 50.46 50.98 49.80 50.48 0.1M
2022-10-21 50.04 50.46 49.20 50.02 0.1M
2022-10-20 49.49 50.59 49.49 50.59 0.1M
2022-10-19 50.40 50.40 49.68 49.94 0.0M
2022-10-18 51.54 51.82 50.16 50.35 0.1M
2022-10-17 49.15 50.22 49.15 50.13 0.1M
2022-10-14 49.35 49.73 48.33 49.06 0.1M
2022-10-13 48.05 49.17 47.50 48.98 0.2M
2022-10-12 49.78 49.82 48.06 48.45 0.2M
2022-10-11 49.97 50.16 49.80 50.11 0.1M
2022-10-10 49.08 49.90 49.04 49.73 0.5M
2022-10-07 49.51 50.14 49.35 49.80 0.2M
2022-10-06 49.89 50.02 49.32 49.70 0.2M
2022-10-05 49.53 49.87 48.96 49.24 0.1M
2022-10-04 48.17 49.63 47.45 49.44 0.1M
2022-10-03 47.17 47.24 46.28 47.03 0.1M
2022-09-30 46.47 47.72 46.45 47.42 0.4M
2022-09-29 45.47 45.75 45.04 45.52 0.1M
2022-09-28 45.87 45.94 44.88 45.69 0.2M
2022-09-27 46.78 47.24 46.52 46.54 0.1M
2022-09-26 45.74 47.28 45.74 47.13 0.4M
2022-09-23 48.00 48.08 46.08 46.17 0.1M
2022-09-22 50.04 50.04 47.78 47.97 0.2M
2022-09-21 49.61 50.74 49.61 50.30 0.1M
2022-09-20 51.50 51.62 50.38 50.41 0.8M
2022-09-16 51.60 51.62 50.48 50.48 0.2M
2022-09-15 51.60 52.48 51.50 52.17 0.1M
2022-09-14 50.98 52.08 50.90 51.61 0.3M
2022-09-13 52.86 53.04 51.38 51.82 0.1M
2022-09-12 52.36 52.94 52.36 52.62 0.1M
2022-09-09 52.02 52.54 51.74 51.99 0.1M
2022-09-08 52.00 52.02 50.64 51.85 0.0M
2022-09-07 51.80 51.90 51.30 51.56 0.1M
2022-09-06 51.84 52.18 51.68 51.95 0.0M
2022-09-05 50.70 51.82 50.48 51.70 0.0M
2022-09-02 50.98 51.76 50.76 51.54 0.1M
2022-09-01 51.88 52.02 50.50 50.79 0.0M
2022-08-31 52.92 53.22 52.08 52.73 0.1M
2022-08-30 52.64 53.76 52.52 53.24 0.2M
2022-08-26 56.04 56.18 54.78 54.78 0.0M
2022-08-25 54.50 55.96 54.50 55.95 0.0M
2022-08-24 55.08 55.52 54.70 55.21 0.1M
2022-08-23 54.80 55.28 54.78 54.90 0.2M
2022-08-22 55.36 55.54 55.04 55.43 0.0M
2022-08-19 56.42 56.48 55.70 56.25 0.6M
2022-08-18 56.58 56.92 56.18 56.71 0.0M
2022-08-17 56.38 56.88 56.28 56.39 3.1M
2022-08-16 57.38 57.52 56.55 56.55 0.1M
2022-08-15 57.00 57.34 56.50 57.23 0.6M
2022-08-12 56.10 56.94 56.08 56.83 0.1M
2022-08-11 57.20 57.34 56.00 56.52 0.1M
2022-08-10 55.12 57.54 55.12 57.53 0.3M
2022-08-09 55.50 56.04 55.30 55.68 0.0M
2022-08-08 55.22 55.82 55.06 55.45 0.1M
2022-08-05 55.84 55.84 54.48 55.13 0.1M
2022-08-04 57.16 57.16 55.42 55.68 0.2M
2022-08-03 55.58 56.78 55.58 56.38 0.1M
2022-08-02 56.46 56.86 55.64 55.64 0.3M
2022-08-01 56.80 57.96 56.80 56.90 0.2M
2022-07-29 56.80 58.76 55.68 56.85 0.3M
2022-07-28 57.40 57.40 56.38 56.97 0.3M
2022-07-27 55.90 57.20 55.90 57.15 0.1M
2022-07-26 55.76 56.02 55.52 56.02 0.1M
2022-07-25 55.42 56.40 55.42 56.19 0.2M
2022-07-22 55.72 56.52 55.52 56.27 0.2M
2022-07-21 55.64 56.46 55.48 55.89 0.1M
2022-07-20 56.38 56.62 55.42 55.87 0.2M
2022-07-19 54.52 56.80 54.52 56.71 0.1M
2022-07-18 55.16 55.50 54.68 55.06 0.6M
2022-07-15 53.30 54.64 52.60 54.23 0.3M
2022-07-14 53.72 54.06 52.78 53.04 0.2M
2022-07-13 53.60 54.68 53.26 54.05 0.5M
2022-07-12 52.56 53.22 51.76 52.82 0.2M
2022-07-11 52.66 53.54 52.66 53.09 0.0M
2022-07-08 53.46 54.20 53.04 53.27 0.9M
2022-07-07 52.66 53.56 52.36 53.10 0.0M
2022-07-06 52.22 52.36 51.58 52.00 0.0M
2022-07-05 52.66 52.88 50.68 51.70 0.2M
2022-07-04 53.58 53.58 52.24 52.27 0.1M
2022-07-01 52.44 53.40 52.14 52.79 0.1M
2022-06-30 52.32 53.06 51.60 52.70 0.1M
2022-06-29 53.38 53.76 52.16 53.19 0.3M
2022-06-28 53.80 55.04 53.48 54.23 0.4M
2022-06-27 53.74 54.10 52.90 53.00 0.1M
2022-06-24 52.40 53.50 52.00 53.44 0.1M
2022-06-23 52.62 53.34 52.22 52.55 0.1M
2022-06-22 52.58 53.26 51.64 52.86 0.6M
2022-06-21 54.32 55.10 53.26 53.39 0.2M
2022-06-20 53.14 53.92 52.40 53.62 0.1M
2022-06-17 50.88 52.84 50.80 52.51 1.0M
2022-06-16 51.32 51.40 49.98 50.62 0.6M
2022-06-15 51.46 52.24 50.98 52.00 0.1M
2022-06-14 52.28 52.56 50.64 51.09 0.1M
2022-06-13 52.76 55.00 51.32 51.42 0.3M
2022-06-10 55.22 55.26 53.52 53.90 0.3M
2022-06-09 57.44 57.72 55.80 56.28 0.1M
2022-06-08 57.88 57.90 56.62 56.86 0.3M
2022-06-07 57.08 57.70 56.78 57.65 0.1M
2022-06-06 57.16 58.04 57.16 57.93 0.0M
2022-06-01 58.36 58.38 57.22 57.64 0.8M
2022-05-31 59.86 59.88 57.86 58.04 0.4M
2022-05-30 60.58 61.54 60.50 60.68 0.1M
2022-05-27 59.70 60.38 59.34 60.38 0.0M
2022-05-26 57.58 59.50 57.58 59.15 0.0M
2022-05-25 57.42 58.06 56.64 57.82 0.1M
2022-05-24 58.30 58.50 57.00 57.52 0.2M
2022-05-23 59.92 59.92 58.28 58.70 0.0M
2022-05-20 58.96 59.96 58.76 58.87 0.1M
2022-05-19 58.64 58.68 57.76 58.41 1.4M
2022-05-18 59.80 59.86 58.46 59.03 0.2M
2022-05-17 58.90 60.08 58.90 59.83 0.5M
2022-05-16 58.84 59.60 58.38 58.60 0.0M
2022-05-13 58.30 59.12 58.18 58.41 0.0M
2022-05-12 57.22 58.00 56.54 57.70 0.1M
2022-05-11 57.46 58.76 56.74 58.52 0.2M
2022-05-10 59.12 59.20 57.13 57.13 0.0M
2022-05-09 58.88 60.48 58.28 58.46 0.2M
2022-05-06 58.48 60.36 58.20 59.81 0.1M
2022-05-05 60.86 61.32 59.04 59.84 0.2M
2022-05-04 60.22 60.50 58.88 58.95 0.2M
2022-05-03 60.64 61.48 60.24 60.61 0.5M
2022-04-29 60.52 61.08 60.30 60.61 0.0M
2022-04-28 59.50 59.98 58.42 58.94 0.8M
2022-04-27 59.16 59.78 57.88 58.92 0.0M
2022-04-26 60.70 61.20 59.24 59.45 0.0M
2022-04-25 57.78 60.14 57.70 59.65 0.2M
2022-04-22 58.90 60.34 58.90 59.62 0.1M
2022-04-21 58.22 61.12 58.08 60.21 0.1M
2022-04-20 57.14 58.22 56.62 57.70 0.8M
2022-04-19 56.40 56.80 55.40 56.80 0.1M
2022-04-14 56.66 57.24 56.44 57.17 0.1M
2022-04-13 55.50 56.37 55.48 56.37 0.0M
2022-04-12 54.32 56.32 54.32 55.80 0.1M
2022-04-11 55.70 56.18 54.10 55.29 0.0M
2022-04-08 56.90 57.12 55.96 56.52 0.0M
2022-04-07 57.84 58.56 56.18 56.47 0.0M
2022-04-06 59.52 59.94 56.98 57.62 0.1M
2022-04-05 59.48 60.34 59.01 59.01 0.1M
2022-04-04 58.22 59.48 58.02 59.00 0.0M
2022-04-01 59.20 59.52 58.38 58.81 0.0M
2022-03-31 59.96 60.18 58.58 59.37 0.1M
2022-03-30 60.34 60.64 59.40 59.58 0.0M
2022-03-29 56.92 61.02 56.92 61.02 0.2M
2022-03-28 57.00 57.38 56.43 56.43 0.0M
2022-03-25 56.50 57.42 56.48 56.48 0.0M
2022-03-24 56.58 56.76 55.76 56.71 0.1M
2022-03-23 58.10 58.32 56.28 56.51 0.1M
2022-03-22 56.00 57.64 55.92 57.25 0.0M
2022-03-21 55.72 56.76 55.56 56.31 0.0M
2022-03-18 55.40 56.18 54.68 55.98 0.1M
2022-03-17 55.52 55.66 54.50 55.56 0.0M
2022-03-16 54.24 55.16 53.64 55.11 0.2M
2022-03-15 52.50 53.50 51.98 53.07 0.0M
2022-03-14 53.76 54.44 53.00 53.67 0.3M
2022-03-11 52.78 54.42 52.30 53.13 0.3M
2022-03-10 54.20 54.32 52.28 52.72 0.8M
2022-03-09 51.72 54.04 50.86 53.50 0.2M
2022-03-08 50.10 52.14 49.88 50.25 0.0M
2022-03-07 51.24 52.84 48.95 50.94 0.2M
2022-03-04 57.50 57.50 52.38 52.88 0.4M
2022-03-03 60.30 61.20 57.33 57.33 0.1M
2022-03-02 57.56 61.54 56.66 61.41 0.2M
2022-03-01 60.14 61.24 58.04 58.33 0.1M
2022-02-28 58.42 60.24 58.06 59.86 0.7M
2022-02-25 55.10 60.24 55.10 59.58 0.5M
2022-02-24 57.78 58.70 56.76 58.57 0.1M
2022-02-23 60.68 61.84 59.98 60.60 0.2M
2022-02-22 58.50 61.48 58.50 61.12 0.1M
2022-02-21 61.62 62.14 60.18 61.15 0.1M
2022-02-18 62.00 62.10 61.30 61.92 0.1M
2022-02-17 62.48 62.82 61.44 61.85 0.1M
2022-02-16 62.30 63.60 61.92 62.50 0.1M
2022-02-15 60.20 62.04 60.08 61.64 0.1M
2022-02-14 59.72 60.50 58.88 59.99 0.2M
2022-02-11 61.68 62.60 61.40 61.74 0.2M
2022-02-10 63.58 63.76 61.96 62.77 0.1M
2022-02-09 61.34 63.56 61.34 63.15 0.0M
2022-02-08 60.98 61.36 59.96 60.26 0.4M
2022-02-07 60.86 61.06 58.96 60.56 0.1M
2022-02-04 61.42 61.90 60.94 61.52 0.1M
2022-02-03 60.80 61.60 60.78 61.50 0.1M
2022-02-02 63.38 63.38 61.50 61.78 0.7M
2022-02-01 61.74 62.82 61.58 62.34 0.1M
2022-01-31 60.12 60.72 59.08 60.69 0.1M
2022-01-28 60.26 60.30 58.28 58.91 0.1M
2022-01-27 59.82 61.02 59.80 60.47 0.2M
2022-01-26 59.70 62.04 59.38 61.27 0.3M
2022-01-25 60.12 61.30 59.06 59.42 0.1M
2022-01-24 61.44 61.86 59.42 60.17 0.3M
2022-01-21 61.00 62.18 60.54 61.96 1.2M
2022-01-20 62.58 62.58 60.86 62.26 0.2M
2022-01-19 61.80 63.88 61.80 62.84 0.1M
2022-01-18 63.76 63.76 62.44 63.07 0.0M
2022-01-17 63.60 64.77 63.60 64.25 0.1M
2022-01-14 61.90 62.92 61.90 62.71 0.1M
2022-01-13 61.80 62.80 61.44 62.62 0.1M
2022-01-12 62.94 63.26 61.50 61.72 0.2M
2022-01-11 62.54 63.32 62.12 63.20 0.1M
2022-01-10 62.98 63.02 61.56 61.94 0.4M
2022-01-07 63.94 64.08 62.02 62.52 0.3M
2022-01-06 61.40 63.84 61.40 63.64 0.4M
2022-01-05 63.70 63.78 62.16 63.22 0.1M
2022-01-04 61.68 62.42 61.68 61.96 0.1M