Applied Materials

AMAT
🏛️ ドイツ →
174.16
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
2025-09-26 170.62 175.68 169.22 174.16 0.0M
2025-09-25 171.90 172.28 168.18 170.74 0.0M
2025-09-24 171.16 173.28 167.76 171.86 0.0M
2025-09-23 169.52 173.18 168.00 170.46 0.0M
2025-09-22 161.22 170.14 160.08 170.10 0.0M
2025-09-19 161.00 162.50 160.36 162.50 0.0M
2025-09-18 152.00 162.02 151.70 160.22 0.0M
2025-09-17 146.98 151.42 145.46 151.42 0.0M
2025-09-16 145.58 147.00 144.76 146.28 0.0M
2025-09-15 143.64 145.42 142.64 145.42 0.0M
2025-09-12 144.00 144.44 142.54 143.66 0.0M
2025-09-11 139.16 145.52 139.16 145.26 0.0M
2025-09-10 139.74 140.60 138.88 139.10 0.0M
2025-09-09 138.14 140.02 137.32 139.86 0.0M
2025-09-08 138.46 140.00 138.46 138.48 0.0M
2025-09-05 135.86 138.50 135.00 138.50 0.0M
2025-09-04 134.54 136.78 133.62 136.44 0.0M
2025-09-03 135.46 136.26 132.46 133.80 0.0M
2025-09-02 136.02 137.70 134.10 135.42 0.0M
2025-09-01 137.48 137.94 136.02 137.38 0.0M
2025-08-29 141.78 142.14 136.26 136.90 0.0M
2025-08-28 140.80 142.16 140.30 142.16 0.0M
2025-08-27 141.18 142.20 140.58 140.60 0.0M
2025-08-26 138.70 141.56 138.70 141.26 0.0M
2025-08-25 138.98 139.84 137.38 139.72 0.0M
2025-08-22 138.28 140.98 136.68 139.08 0.0M
2025-08-21 137.34 138.50 136.76 137.68 0.0M
2025-08-20 138.72 141.18 135.62 137.42 0.0M
2025-08-19 140.64 141.48 138.62 139.44 0.0M
2025-08-18 139.22 141.30 138.56 140.46 0.0M
2025-08-15 139.50 142.74 136.86 138.54 0.0M
2025-08-14 162.94 163.34 160.42 162.00 0.0M
2025-08-13 162.08 163.14 161.26 161.66 0.0M
2025-08-12 158.20 162.12 158.20 161.62 0.0M
2025-08-11 158.84 162.96 157.66 159.00 0.0M
2025-08-08 158.70 158.92 157.58 158.74 0.0M
2025-08-07 156.16 159.90 154.38 157.34 0.0M
2025-08-06 154.82 156.00 150.88 152.84 0.0M
2025-08-05 158.26 159.60 153.54 154.34 0.0M
2025-08-04 155.62 158.00 155.62 158.00 0.0M
2025-08-01 157.62 157.74 152.52 155.94 0.0M
2025-07-31 162.48 162.48 153.58 156.94 0.0M
2025-07-30 162.88 166.22 162.42 165.94 0.0M
2025-07-29 164.48 166.24 162.90 162.90 0.0M
2025-07-28 159.68 164.52 158.60 164.52 0.0M
2025-07-25 159.68 159.68 157.40 157.90 0.0M
2025-07-24 160.56 161.56 159.10 159.82 0.0M
2025-07-23 160.12 161.32 158.48 158.48 0.0M
2025-07-22 165.20 165.20 157.52 159.20 0.0M
2025-07-21 164.92 166.20 162.96 165.96 0.0M
2025-07-18 165.52 166.58 163.46 164.18 0.0M
2025-07-17 168.24 171.12 165.54 165.54 0.0M
2025-07-16 172.24 172.88 162.72 167.76 0.0M
2025-07-15 169.98 172.88 169.42 172.10 0.0M
2025-07-14 169.24 170.48 166.94 168.50 0.0M
2025-07-11 168.60 169.94 165.78 169.38 0.0M
2025-07-10 166.68 170.68 165.92 169.30 0.0M
2025-07-09 166.06 168.86 166.00 167.12 0.0M
2025-07-08 162.30 167.58 161.84 166.78 0.0M
2025-07-07 161.62 163.40 159.00 162.78 0.0M
2025-07-04 161.00 163.78 159.02 161.22 0.0M
2025-07-03 161.54 163.24 159.72 162.64 0.0M
2025-07-02 155.96 161.80 154.40 161.80 0.0M
2025-07-01 155.50 157.04 153.22 156.52 0.0M
2025-06-30 156.36 157.60 156.12 156.40 0.0M
2025-06-27 156.70 158.00 155.16 155.26 0.0M
2025-06-26 156.92 157.80 155.96 156.94 0.0M
2025-06-25 155.90 156.88 154.98 156.60 0.0M
2025-06-24 150.06 155.58 150.02 155.58 0.0M
2025-06-23 147.54 149.30 146.48 147.90 0.0M
2025-06-20 150.66 151.64 144.44 147.02 0.0M
2025-06-19 150.68 152.10 150.02 150.02 0.0M
2025-06-18 150.46 152.32 150.00 150.00 0.0M
2025-06-17 151.12 154.66 151.12 152.10 0.0M
2025-06-16 147.44 152.96 147.42 152.96 0.0M
2025-06-13 148.74 149.78 147.52 147.64 0.0M
2025-06-12 150.08 151.34 147.14 150.98 0.0M
2025-06-11 150.84 153.20 148.50 150.72 0.0M
2025-06-10 147.74 152.86 147.74 151.90 0.0M
2025-06-09 145.26 150.12 145.26 149.76 0.0M
2025-06-06 144.54 148.96 140.46 146.16 0.0M
2025-06-05 142.96 144.92 140.42 142.90 0.0M
2025-06-04 142.84 143.62 141.12 141.90 0.0M
2025-06-03 136.70 142.48 136.64 142.48 0.0M
2025-06-02 136.46 138.00 134.82 137.70 0.0M
2025-05-30 140.94 141.44 135.10 138.00 0.0M
2025-05-29 144.94 148.20 140.42 140.68 0.0M
2025-05-28 141.90 144.60 141.62 142.96 0.0M
2025-05-27 140.84 143.10 140.42 142.62 0.0M
2025-05-26 139.06 142.10 139.02 140.56 0.0M
2025-05-23 142.30 143.54 137.22 138.90 0.0M
2025-05-22 143.34 144.88 142.16 144.06 0.0M
2025-05-21 145.02 146.50 142.44 143.06 0.0M
2025-05-20 146.26 150.00 143.02 146.06 0.0M
2025-05-19 144.56 147.48 143.54 147.48 0.0M
2025-05-16 147.50 149.98 144.82 148.02 0.0M
2025-05-15 154.36 157.76 152.02 156.54 0.0M
2025-05-14 154.88 156.70 153.86 155.82 0.0M
2025-05-13 153.00 155.72 148.52 154.66 0.0M
2025-05-12 141.86 153.14 141.52 151.58 0.0M
2025-05-09 139.72 140.42 137.28 138.56 0.0M
2025-05-08 139.02 141.44 138.50 140.14 0.0M
2025-05-07 136.40 137.80 133.52 137.06 0.0M
2025-05-06 136.34 137.26 134.18 135.38 0.0M
2025-05-05 138.00 138.32 134.66 137.36 0.0M
2025-05-02 133.02 138.54 131.64 137.30 0.0M
2025-04-30 130.88 131.94 127.26 131.88 0.0M
2025-04-29 130.96 133.98 130.12 132.34 0.0M
2025-04-28 134.02 134.30 129.76 132.24 0.0M
2025-04-25 134.04 134.04 130.84 132.48 0.0M
2025-04-24 128.26 131.70 125.00 131.52 0.0M
2025-04-23 123.40 130.00 122.90 126.66 0.0M
2025-04-22 117.14 121.60 116.34 119.78 0.0M
2025-04-17 122.82 124.96 120.92 121.00 0.0M
2025-04-16 124.32 126.26 117.92 121.38 0.0M
2025-04-15 127.70 130.18 127.00 129.14 0.0M
2025-04-14 131.26 132.66 126.00 127.72 0.0M
2025-04-11 123.38 128.76 119.16 128.76 0.0M
2025-04-10 138.50 138.50 119.54 123.32 0.0M
2025-04-09 117.00 137.70 113.32 136.50 0.0M
2025-04-08 123.74 128.80 116.96 117.76 0.0M
2025-04-07 109.60 128.96 103.42 121.96 0.0M
2025-04-04 122.14 124.10 112.96 117.78 0.0M
2025-04-03 130.06 131.96 123.08 123.40 0.0M
2025-04-02 134.22 136.76 133.00 135.88 0.0M
2025-04-01 134.38 135.34 131.70 134.68 0.0M
2025-03-31 133.28 134.20 130.86 134.20 0.0M
2025-03-28 138.32 139.96 133.34 133.34 0.0M
2025-03-27 140.58 140.58 136.22 136.74 0.0M
2025-03-26 142.68 144.50 138.94 140.00 0.0M
2025-03-25 143.62 144.40 141.16 141.98 0.0M
2025-03-24 140.50 144.56 140.50 143.72 0.0M
2025-03-21 142.38 142.78 138.00 141.14 0.0M
2025-03-20 143.20 144.32 141.30 142.64 0.0M
2025-03-19 141.18 143.44 140.56 142.88 0.0M
2025-03-18 142.44 142.44 139.20 141.00 0.0M
2025-03-17 142.88 143.58 141.00 142.72 0.0M
2025-03-14 140.20 143.52 139.26 143.20 0.0M
2025-03-13 135.70 140.56 135.00 139.52 0.0M
2025-03-12 136.50 139.22 135.00 137.02 0.0M
2025-03-11 138.20 140.12 133.30 134.86 0.0M
2025-03-10 143.22 143.32 137.00 138.94 0.0M
2025-03-07 142.20 143.76 138.02 143.76 0.0M
2025-03-06 142.94 144.98 138.78 140.28 0.0M
2025-03-05 145.66 146.58 139.26 143.50 0.0M
2025-03-04 146.06 146.56 142.70 144.82 0.0M
2025-03-03 151.62 153.52 144.18 144.82 0.0M
2025-02-28 152.30 153.40 149.00 151.64 0.0M
2025-02-27 162.40 163.48 150.26 150.26 0.0M
2025-02-26 159.90 162.06 158.66 160.28 0.0M
2025-02-25 160.74 161.70 156.82 157.56 0.0M
2025-02-24 164.28 167.18 161.42 161.42 0.0M
2025-02-21 167.24 168.78 163.02 164.20 0.0M
2025-02-20 166.12 169.66 166.08 167.86 0.0M
2025-02-19 164.06 167.68 163.76 167.26 0.0M
2025-02-18 162.92 165.60 162.40 164.60 0.0M
2025-02-17 161.98 162.98 161.68 162.94 0.0M
2025-02-14 167.22 168.98 160.54 160.54 0.0M
2025-02-13 174.10 176.60 172.40 176.60 0.0M
2025-02-12 176.08 176.98 172.90 173.66 0.0M
2025-02-11 178.16 178.16 175.54 176.80 0.0M
2025-02-10 175.42 178.46 174.44 178.16 0.0M
2025-02-07 177.54 177.54 173.06 174.20 0.0M
2025-02-06 173.76 176.00 173.50 175.46 0.0M
2025-02-05 171.12 173.98 168.52 173.42 0.0M
2025-02-04 173.06 173.98 169.90 171.76 0.0M
2025-02-03 170.12 175.02 168.04 174.00 0.0M
2025-01-31 176.72 179.06 174.40 174.40 0.0M
2025-01-30 170.52 175.68 170.52 174.64 0.0M
2025-01-29 172.62 174.98 167.44 168.14 0.0M
2025-01-28 169.12 170.38 163.26 167.04 0.0M
2025-01-27 171.50 171.50 162.54 165.94 0.0M
2025-01-24 181.46 182.56 177.40 178.10 0.0M
2025-01-23 186.86 186.86 180.74 182.18 0.0M
2025-01-22 187.22 192.82 186.06 187.42 0.0M
2025-01-21 185.02 189.00 183.62 185.92 0.0M
2025-01-20 187.32 187.98 186.26 187.98 0.0M
2025-01-17 183.00 187.68 182.82 186.64 0.0M
2025-01-16 177.52 185.98 177.52 182.30 0.0M
2025-01-15 169.52 174.08 168.02 172.92 0.0M
2025-01-14 167.96 169.76 165.72 168.24 0.0M
2025-01-13 167.42 167.52 164.08 167.02 0.0M
2025-01-10 171.48 172.36 165.50 167.78 0.0M
2025-01-09 172.00 172.98 171.02 172.98 0.0M
2025-01-08 171.60 174.20 169.68 171.80 0.0M
2025-01-07 171.50 175.04 170.10 171.40 0.0M
2025-01-06 167.30 173.38 166.02 171.50 0.0M
2025-01-03 161.38 165.48 160.00 165.26 0.0M
2025-01-02 157.88 161.48 157.46 159.94 0.0M