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
2023-12-29 64.90 65.17 64.82 65.17 0.0M
2023-12-28 65.18 65.28 64.66 64.80 0.0M
2023-12-27 65.08 65.22 64.74 65.03 0.0M
2023-12-22 64.78 65.08 64.62 64.69 0.0M
2023-12-21 64.78 64.98 64.44 64.82 0.0M
2023-12-20 65.88 66.22 64.92 65.27 0.0M
2023-12-19 65.40 65.92 65.04 65.52 0.4M
2023-12-18 64.94 65.76 64.80 65.52 0.7M
2023-12-15 65.70 65.70 64.36 65.16 0.6M
2023-12-14 65.86 66.06 64.86 65.24 0.1M
2023-12-13 65.70 66.04 64.68 65.12 0.3M
2023-12-12 65.34 65.84 64.96 65.71 0.1M
2023-12-11 65.70 65.90 65.22 65.73 1.0M
2023-12-08 64.38 65.72 64.38 65.15 0.6M
2023-12-07 64.20 64.48 63.78 64.30 0.2M
2023-12-06 64.66 65.00 64.46 64.62 0.6M
2023-12-05 64.12 64.92 64.10 64.19 0.2M
2023-12-04 63.82 64.54 63.82 64.04 0.1M
2023-12-01 62.86 63.98 62.86 63.49 0.1M
2023-11-30 63.82 63.92 62.82 63.02 0.2M
2023-11-29 63.74 64.08 63.40 63.57 1.0M
2023-11-28 62.88 63.50 62.88 62.89 0.2M
2023-11-27 62.90 63.60 62.90 63.05 0.2M
2023-11-24 64.10 64.10 61.20 62.88 0.2M
2023-11-23 63.56 63.58 61.22 62.79 0.1M
2023-11-22 63.18 63.82 63.08 63.27 0.4M
2023-11-21 62.94 63.72 62.94 63.14 0.1M
2023-11-20 62.50 63.08 62.50 62.56 0.2M
2023-11-17 61.66 62.76 61.66 62.41 0.1M
2023-11-16 61.64 61.86 61.50 61.69 0.1M
2023-11-15 61.56 62.28 61.36 61.59 0.1M
2023-11-14 60.82 61.84 60.64 61.38 0.4M
2023-11-13 60.88 61.08 59.92 60.68 0.4M
2023-11-10 60.24 60.44 59.80 60.10 0.1M
2023-11-09 58.98 60.78 58.96 60.78 0.1M
2023-11-08 59.30 60.04 58.46 59.34 0.7M
2023-11-07 58.80 60.12 58.38 59.72 0.3M
2023-11-06 56.42 57.08 56.42 56.48 0.8M
2023-11-03 55.66 56.30 55.34 55.73 0.2M
2023-11-02 54.24 56.04 54.14 55.44 0.7M
2023-11-01 53.94 53.98 53.28 53.81 1.0M
2023-10-31 53.46 54.12 53.12 53.88 0.2M
2023-10-30 53.62 53.66 53.00 53.36 0.7M
2023-10-27 52.70 53.24 52.58 52.90 0.1M
2023-10-26 53.32 53.72 52.84 52.84 0.3M
2023-10-25 54.42 54.52 53.72 53.82 0.1M
2023-10-24 53.66 54.82 53.56 54.78 0.1M
2023-10-23 54.16 54.24 53.26 53.49 0.1M
2023-10-20 54.24 54.30 53.72 54.07 0.3M
2023-10-19 54.90 55.30 54.58 55.22 0.5M
2023-10-18 55.90 55.94 55.22 55.22 0.1M
2023-10-17 56.14 56.42 55.68 56.23 0.4M
2023-10-16 55.84 56.74 55.52 56.46 0.1M
2023-10-13 56.54 56.70 55.28 55.53 0.2M
2023-10-12 58.10 58.26 56.88 57.28 0.0M
2023-10-11 57.28 58.14 57.28 57.44 0.1M
2023-10-10 56.84 57.94 56.26 57.40 0.5M
2023-10-09 57.36 57.36 55.90 55.90 0.1M
2023-10-06 56.90 57.40 56.70 56.96 0.3M
2023-10-05 57.34 57.74 56.95 57.26 0.3M
2023-10-04 56.52 57.52 56.48 57.15 0.1M
2023-10-03 56.90 57.56 56.76 57.04 0.1M
2023-10-02 57.80 58.02 56.74 57.01 0.5M
2023-09-29 57.96 57.98 57.42 57.97 0.5M
2023-09-28 57.56 57.56 56.88 57.54 0.2M
2023-09-27 59.76 59.76 57.54 57.76 0.2M
2023-09-26 59.44 60.02 59.10 59.78 0.2M
2023-09-25 61.08 61.44 59.42 59.82 0.3M
2023-09-22 61.16 61.66 61.04 61.23 0.1M
2023-09-21 62.24 62.46 61.54 61.60 0.2M
2023-09-20 61.86 62.94 61.70 62.93 0.2M
2023-09-19 61.72 62.46 61.50 61.69 0.2M
2023-09-18 62.78 62.78 61.70 61.81 0.0M
2023-09-15 63.14 63.56 62.50 62.58 0.2M
2023-09-14 61.64 62.62 61.52 62.40 0.1M
2023-09-13 61.32 62.20 61.32 62.11 0.1M
2023-09-12 62.42 62.60 61.82 62.18 0.1M
2023-09-11 62.54 62.78 62.02 62.59 0.3M
2023-09-08 62.32 62.54 61.84 61.88 0.7M
2023-09-07 62.02 62.96 62.02 62.56 0.1M
2023-09-06 62.52 62.86 62.10 62.55 0.1M
2023-09-05 63.00 63.22 62.58 62.94 0.0M
2023-09-04 63.30 63.96 63.18 63.18 0.0M
2023-09-01 63.32 63.88 63.06 63.22 0.1M
2023-08-31 63.20 63.68 63.04 63.33 0.2M
2023-08-30 62.96 63.62 62.84 63.27 0.2M
2023-08-29 62.52 63.36 62.30 63.14 0.1M
2023-08-25 61.54 61.54 60.84 61.43 0.0M
2023-08-24 62.66 62.90 61.24 61.28 0.0M
2023-08-23 61.92 62.18 61.72 61.89 0.0M
2023-08-22 61.96 62.12 61.42 61.73 0.5M
2023-08-21 61.56 62.06 61.44 61.75 0.1M
2023-08-18 61.52 61.84 61.10 61.71 0.2M
2023-08-17 63.26 63.26 62.00 62.51 0.1M
2023-08-16 64.02 64.08 63.78 63.91 0.1M
2023-08-15 63.98 64.20 63.56 63.85 0.1M
2023-08-14 63.60 64.06 63.44 63.66 0.1M
2023-08-11 64.14 64.18 63.62 63.96 1.3M
2023-08-10 64.00 64.28 63.95 63.95 0.1M
2023-08-09 63.98 64.34 63.68 63.86 0.1M
2023-08-08 63.52 63.84 63.01 63.70 0.2M
2023-08-07 62.38 63.61 62.38 63.61 0.3M
2023-08-04 63.06 63.06 62.20 62.99 0.1M
2023-08-03 63.86 64.16 62.98 63.38 2.2M
2023-08-02 63.84 64.62 63.68 64.54 0.8M
2023-08-01 65.18 65.36 64.86 65.11 0.0M
2023-07-31 64.00 65.74 63.50 65.43 0.1M
2023-07-28 68.24 68.52 65.06 65.83 0.1M
2023-07-27 68.00 69.18 67.82 68.57 0.8M
2023-07-26 66.76 67.20 66.38 66.72 0.1M
2023-07-25 67.12 67.62 66.90 67.11 0.1M
2023-07-24 67.16 67.50 66.66 66.95 0.0M
2023-07-21 66.36 67.38 66.14 67.12 0.1M
2023-07-20 66.62 67.00 66.42 66.86 0.5M
2023-07-19 66.68 67.32 66.64 66.77 1.2M
2023-07-18 66.36 66.60 65.98 66.39 0.0M
2023-07-17 66.56 66.90 66.30 66.68 0.1M
2023-07-14 66.38 66.50 65.84 66.34 0.0M
2023-07-13 66.62 67.02 66.12 66.84 0.0M
2023-07-12 65.70 66.88 65.42 66.42 0.0M
2023-07-11 66.36 66.36 65.20 66.07 0.2M
2023-07-10 65.68 66.40 65.56 66.40 0.1M
2023-07-07 65.36 66.22 65.18 66.14 0.1M
2023-07-06 66.18 67.18 65.06 65.70 0.4M
2023-07-05 67.20 67.62 66.46 67.19 3.4M
2023-07-04 68.06 68.60 67.54 68.02 0.2M
2023-07-03 69.68 69.70 67.96 68.05 0.6M
2023-06-30 69.56 69.92 69.20 69.44 0.1M
2023-06-29 69.38 69.86 69.08 69.33 0.0M
2023-06-28 69.12 69.60 68.94 68.97 0.5M
2023-06-27 68.10 68.76 67.72 68.15 1.0M
2023-06-26 68.40 68.72 68.12 68.53 0.0M
2023-06-23 68.60 69.42 68.30 68.38 0.2M
2023-06-22 68.34 68.82 67.74 68.22 0.1M
2023-06-21 69.18 69.56 68.74 69.05 0.5M
2023-06-20 68.99 69.52 68.82 69.15 0.1M
2023-06-19 69.42 69.68 69.24 69.50 0.8M
2023-06-16 69.90 70.20 69.54 69.81 0.2M
2023-06-15 69.28 69.88 69.24 69.34 0.1M
2023-06-14 68.50 69.82 68.38 69.42 0.7M
2023-06-13 67.80 69.04 67.80 68.78 0.1M
2023-06-12 67.10 68.38 66.82 67.76 0.2M
2023-06-09 67.08 67.08 66.64 67.05 1.7M
2023-06-08 66.98 67.28 66.46 67.03 0.5M
2023-06-07 68.00 68.58 67.02 67.24 0.2M
2023-06-06 68.36 69.27 67.92 69.27 1.3M
2023-06-05 68.40 68.46 67.80 67.82 0.3M
2023-06-02 68.68 68.86 68.16 68.86 0.3M
2023-06-01 67.52 68.68 67.52 68.52 0.3M
2023-05-31 66.94 68.64 66.76 67.09 3.4M
2023-05-30 67.68 68.64 67.00 68.19 0.3M
2023-05-26 66.70 67.42 66.00 67.40 0.2M
2023-05-25 66.62 67.10 66.44 67.05 0.5M
2023-05-24 65.90 66.42 65.40 66.13 1.4M
2023-05-23 67.64 67.64 66.37 67.03 0.3M
2023-05-22 67.86 68.08 67.80 68.08 0.0M
2023-05-19 68.20 68.20 67.60 68.13 1.2M
2023-05-18 67.36 68.04 67.36 68.04 0.1M
2023-05-17 66.50 66.72 66.34 66.51 0.5M
2023-05-16 66.36 67.88 66.22 66.86 0.1M
2023-05-15 66.14 66.34 65.60 65.98 0.1M
2023-05-12 65.92 66.28 65.56 66.04 0.1M
2023-05-11 64.76 65.84 64.56 65.37 0.7M
2023-05-10 64.00 65.00 63.46 64.38 0.3M
2023-05-09 63.08 63.64 62.20 62.95 0.9M
2023-05-05 62.44 62.76 61.92 62.61 0.2M
2023-05-04 63.32 63.32 61.82 62.47 0.2M
2023-05-03 63.10 63.38 62.54 63.11 0.3M
2023-05-02 64.00 64.00 62.84 63.02 0.1M
2023-04-28 63.46 63.64 62.94 63.25 0.1M
2023-04-27 63.02 63.60 63.00 63.15 0.0M
2023-04-26 62.50 63.26 61.90 62.90 0.2M
2023-04-25 62.58 63.00 62.20 62.50 0.1M
2023-04-24 62.74 63.54 62.70 63.19 0.1M
2023-04-21 62.58 62.70 61.68 62.38 0.1M
2023-04-20 62.46 62.72 61.90 62.49 0.1M
2023-04-19 62.32 62.74 62.32 62.37 0.2M
2023-04-18 62.10 62.64 62.00 62.04 0.3M
2023-04-17 61.30 61.88 61.30 61.35 0.1M
2023-04-14 61.14 61.36 60.96 61.01 0.4M
2023-04-13 60.22 61.10 60.22 60.99 0.4M
2023-04-12 60.52 60.86 60.42 60.47 0.1M
2023-04-11 61.58 61.88 60.34 60.88 0.1M
2023-04-06 61.28 61.98 60.88 61.70 0.2M
2023-04-05 61.00 61.22 60.84 61.06 0.0M
2023-04-04 61.44 61.88 61.28 61.59 0.5M
2023-04-03 61.70 61.70 60.90 61.37 0.1M
2023-03-31 61.80 61.80 60.22 61.15 0.2M
2023-03-30 59.50 60.72 59.40 60.72 0.1M
2023-03-29 58.78 59.00 58.46 58.83 0.1M
2023-03-28 59.14 59.18 58.28 58.45 0.9M
2023-03-27 58.40 58.68 57.84 58.38 0.9M
2023-03-24 58.12 58.46 57.50 57.72 0.2M
2023-03-23 57.76 59.06 57.70 59.06 0.1M
2023-03-22 59.02 59.34 58.74 58.88 0.2M
2023-03-21 58.92 59.46 58.72 59.01 0.3M
2023-03-20 58.34 58.52 57.60 58.52 0.5M
2023-03-17 59.86 60.04 58.38 58.83 0.2M
2023-03-16 59.24 59.63 58.10 59.63 0.1M
2023-03-15 60.18 60.27 57.52 60.27 0.2M
2023-03-14 58.58 60.64 58.58 60.52 0.1M
2023-03-13 60.16 60.20 57.98 58.72 0.6M
2023-03-10 60.50 60.96 60.18 60.21 0.1M
2023-03-09 61.62 62.00 61.20 61.73 0.2M
2023-03-08 61.84 62.24 61.72 61.86 0.1M
2023-03-07 61.36 61.80 61.06 61.39 0.3M
2023-03-06 61.52 61.92 61.34 61.54 0.0M
2023-03-03 60.66 61.58 60.60 61.40 0.1M
2023-03-02 60.06 60.50 59.20 60.46 0.8M
2023-03-01 59.96 60.94 59.40 60.56 0.8M
2023-02-28 57.60 59.28 57.58 58.77 0.5M
2023-02-27 57.56 58.54 57.54 57.77 0.2M
2023-02-24 57.34 57.86 56.64 56.95 0.4M
2023-02-23 55.28 56.00 55.28 55.91 0.1M
2023-02-22 54.68 55.24 54.58 54.76 0.3M
2023-02-21 55.48 55.68 54.74 54.93 0.1M
2023-02-20 57.16 57.16 55.81 55.81 0.1M
2023-02-17 57.28 57.70 56.80 57.63 0.2M
2023-02-16 59.30 59.54 57.44 57.60 0.6M
2023-02-15 59.02 59.86 58.24 58.82 0.2M
2023-02-14 58.94 59.28 58.64 59.24 0.4M
2023-02-13 58.10 58.82 57.62 58.49 0.0M
2023-02-10 59.86 59.86 57.72 58.42 0.2M
2023-02-09 60.10 60.64 60.10 60.31 0.1M
2023-02-08 59.88 60.48 59.72 60.44 0.2M
2023-02-07 60.74 60.80 59.20 59.22 0.5M
2023-02-06 60.90 61.32 60.44 60.84 0.2M
2023-02-03 60.18 61.40 59.64 61.03 0.3M
2023-02-02 58.68 60.80 58.20 60.47 0.4M
2023-02-01 57.74 58.10 57.42 57.85 0.3M
2023-01-31 57.62 57.88 57.04 57.79 0.2M
2023-01-30 58.06 58.06 57.36 57.71 0.4M
2023-01-27 58.04 58.38 57.76 58.10 0.0M
2023-01-26 58.66 58.66 57.78 57.97 1.0M
2023-01-25 57.46 59.06 57.28 58.22 1.0M
2023-01-24 56.90 57.14 56.62 56.76 0.3M
2023-01-23 56.96 56.96 56.28 56.28 0.1M
2023-01-20 56.00 56.86 56.00 56.10 0.1M
2023-01-19 56.98 57.02 55.80 55.84 0.1M
2023-01-18 57.18 57.74 56.86 57.02 0.2M
2023-01-17 56.40 56.70 55.96 56.51 0.1M
2023-01-16 57.46 57.50 56.30 56.55 0.7M
2023-01-13 56.52 57.72 56.16 56.83 0.2M
2023-01-12 54.82 56.48 54.82 55.97 0.1M
2023-01-11 54.74 54.74 54.26 54.37 0.5M
2023-01-10 53.86 54.54 53.40 54.54 1.3M
2023-01-09 54.28 54.50 53.70 54.20 1.1M
2023-01-06 52.80 54.20 52.20 53.66 0.4M
2023-01-05 49.68 52.50 49.55 52.34 0.7M
2023-01-04 49.43 49.87 48.66 49.69 0.3M
2023-01-03 49.39 50.16 49.30 49.65 0.2M