Amaroq Minerals

AMRQ
🏛️ イギリス →
71.00
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
2021-12-31 34.50 34.98 34.98 34.50 0.0M
2021-12-30 34.50 34.98 34.50 34.50 0.0M
2021-12-29 34.50 34.98 34.50 34.50 0.0M
2021-12-24 34.50 34.85 34.50 34.50 0.1M
2021-12-23 33.50 34.90 34.11 34.50 0.1M
2021-12-22 33.00 33.45 32.80 33.00 0.0M
2021-12-21 33.50 34.00 32.00 33.00 0.7M
2021-12-20 34.00 34.00 33.00 33.50 0.3M
2021-12-17 34.00 34.89 33.42 34.00 0.1M
2021-12-16 35.00 35.70 33.00 33.00 0.2M
2021-12-15 35.00 36.00 33.00 36.00 0.2M
2021-12-14 31.50 36.00 31.00 35.60 0.7M
2021-12-13 31.50 31.90 31.40 31.50 0.0M
2021-12-10 31.50 31.98 31.40 31.50 0.1M
2021-12-09 31.50 31.98 31.40 31.50 0.0M
2021-12-08 31.50 32.00 31.25 32.00 0.1M
2021-12-07 31.00 32.00 30.00 31.50 0.0M
2021-12-06 31.50 31.97 31.25 31.50 0.0M
2021-12-03 31.50 31.80 31.80 31.50 0.0M
2021-12-02 31.50 31.75 31.25 31.50 0.0M
2021-12-01 31.50 31.25 31.25 31.50 0.0M
2021-11-30 31.50 31.50 31.25 31.50 0.1M
2021-11-29 31.50 31.98 31.25 31.50 0.3M
2021-11-26 31.50 31.98 31.00 31.50 0.1M
2021-11-25 31.50 32.00 31.02 31.50 0.0M
2021-11-24 32.00 33.50 31.10 31.50 0.1M
2021-11-23 32.00 32.80 31.56 32.00 0.0M
2021-11-22 32.00 31.20 31.12 32.00 0.0M
2021-11-19 32.50 33.00 31.20 32.00 0.2M
2021-11-18 34.00 34.35 32.00 33.60 0.3M
2021-11-17 34.00 34.40 33.00 33.00 0.0M
2021-11-16 34.00 34.99 33.68 34.00 0.1M
2021-11-15 34.50 35.00 34.15 34.00 0.1M
2021-11-12 34.50 34.99 34.00 34.50 0.1M
2021-11-11 33.70 34.90 34.00 34.50 0.0M
2021-11-10 34.20 34.40 33.00 33.00 0.1M
2021-11-09 32.50 34.90 32.35 33.40 0.3M
2021-11-08 32.50 33.00 32.12 32.50 0.1M
2021-11-05 32.50 33.00 31.80 31.80 0.2M
2021-11-04 31.50 33.00 31.00 32.50 0.1M
2021-11-03 31.50 32.00 31.36 31.50 0.3M
2021-11-02 32.00 32.40 31.15 31.50 0.4M
2021-11-01 32.50 32.02 31.00 32.00 0.0M
2021-10-29 32.80 32.75 32.00 32.50 0.0M
2021-10-28 32.80 32.99 32.00 32.80 0.1M
2021-10-27 33.00 33.45 32.00 32.80 0.4M
2021-10-26 34.00 35.00 32.60 33.00 0.5M
2021-10-25 34.50 35.90 33.15 33.50 0.6M
2021-10-22 33.00 36.00 32.38 35.00 0.5M
2021-10-21 32.00 34.00 31.63 33.00 0.3M
2021-10-20 30.50 33.00 30.60 31.00 0.5M
2021-10-19 28.50 30.85 28.75 30.00 0.2M
2021-10-18 28.30 29.90 27.95 28.50 0.3M
2021-10-15 28.30 29.00 28.10 28.30 0.0M
2021-10-14 27.80 28.80 27.60 28.80 1.9M
2021-10-13 26.50 28.00 26.00 28.00 0.4M
2021-10-12 26.00 27.50 25.60 27.00 0.3M
2021-10-11 26.00 26.60 25.55 26.00 0.6M
2021-10-08 25.80 26.60 25.03 26.00 0.0M
2021-10-07 24.70 25.80 24.55 25.80 0.3M
2021-10-06 25.60 26.00 24.25 24.70 0.1M
2021-10-05 25.60 25.43 25.20 25.20 0.0M
2021-10-04 25.60 25.60 25.60 25.60 0.0M
2021-10-01 26.50 27.00 25.10 25.20 0.2M
2021-09-30 26.50 26.35 26.02 26.50 0.0M
2021-09-29 26.50 26.38 26.13 26.50 0.0M
2021-09-28 26.50 26.50 26.13 26.50 0.0M
2021-09-27 26.50 26.39 26.13 26.50 0.0M
2021-09-24 26.50 26.40 26.00 26.50 0.0M
2021-09-23 26.50 26.02 26.00 26.50 0.0M
2021-09-22 26.50 27.00 26.02 26.50 0.0M
2021-09-21 26.50 26.14 26.00 26.50 0.0M
2021-09-20 27.50 28.00 25.25 25.40 0.7M
2021-09-17 27.50 27.75 27.49 27.50 0.0M
2021-09-16 27.50 27.45 27.45 27.50 0.0M
2021-09-15 28.50 28.48 26.70 27.20 0.4M
2021-09-14 28.50 28.55 28.55 28.50 0.0M
2021-09-13 29.00 30.50 28.00 28.50 1.0M
2021-09-10 28.50 30.70 29.00 29.00 0.2M
2021-09-09 28.50 29.40 28.00 28.00 0.2M
2021-09-08 28.50 28.80 28.28 28.50 0.1M
2021-09-07 28.50 28.50 28.50 28.50 0.0M
2021-09-06 28.50 28.75 28.70 28.50 0.1M
2021-09-03 28.50 28.25 28.25 28.50 0.0M
2021-09-02 28.50 28.50 28.50 28.50 0.0M
2021-09-01 28.50 28.75 28.25 28.50 0.0M
2021-08-31 28.50 28.50 28.02 28.50 0.0M
2021-08-27 28.50 29.00 28.50 28.50 0.0M
2021-08-26 29.00 29.00 28.05 28.50 0.1M
2021-08-25 28.00 29.00 28.00 29.00 3.0M
2021-08-24 28.00 28.25 28.22 28.00 0.0M
2021-08-23 28.00 28.00 28.00 28.00 0.0M
2021-08-20 28.50 29.00 28.00 28.00 0.1M
2021-08-19 29.50 30.00 28.00 28.50 0.1M
2021-08-18 29.50 29.00 29.00 29.00 0.0M
2021-08-17 29.50 29.50 29.50 29.50 0.0M
2021-08-16 29.50 29.80 29.80 29.50 0.0M
2021-08-13 29.50 29.25 29.20 29.50 0.0M
2021-08-12 29.50 29.50 29.50 29.50 0.0M
2021-08-11 29.50 29.80 29.20 29.50 0.0M
2021-08-10 29.50 29.80 29.25 29.50 0.0M
2021-08-09 30.00 30.00 29.00 30.00 0.1M
2021-08-06 30.00 29.90 29.90 30.00 0.0M
2021-08-05 30.00 30.00 30.00 30.00 0.0M
2021-08-04 30.00 29.90 29.90 30.00 0.0M
2021-08-03 30.00 30.60 29.70 30.60 0.0M
2021-08-02 30.00 29.66 29.66 30.00 0.0M
2021-07-30 30.00 30.00 30.00 30.00 0.0M
2021-07-29 30.00 29.70 29.70 30.00 0.0M
2021-07-28 30.00 30.00 30.00 30.00 0.0M
2021-07-27 30.00 30.36 29.66 30.00 0.0M
2021-07-26 30.50 30.30 29.00 30.00 0.1M
2021-07-23 30.00 31.00 29.04 30.50 0.1M
2021-07-22 30.00 29.22 29.22 30.00 0.1M
2021-07-21 30.00 30.36 29.22 30.00 0.0M
2021-07-20 30.00 30.00 29.12 30.00 0.0M
2021-07-19 30.00 30.00 29.30 30.00 0.0M
2021-07-16 30.00 30.36 30.36 30.00 0.0M
2021-07-15 30.00 30.88 29.21 30.00 0.1M
2021-07-14 30.00 29.21 29.21 30.00 0.0M
2021-07-13 30.00 30.80 29.10 30.00 0.1M
2021-07-12 29.00 31.00 28.00 30.00 0.1M
2021-07-09 29.00 29.00 29.00 29.00 0.0M
2021-07-08 29.00 29.00 29.00 29.00 0.0M
2021-07-07 29.00 29.95 28.00 29.00 0.1M
2021-07-06 29.00 29.96 29.60 29.00 0.0M
2021-07-05 29.00 29.60 29.00 29.00 0.0M
2021-07-02 28.00 30.00 28.00 29.00 0.2M
2021-07-01 28.00 28.75 28.00 28.00 0.0M
2021-06-30 28.00 27.40 27.40 28.00 0.0M
2021-06-29 28.00 28.00 27.25 28.00 0.1M
2021-06-28 28.00 28.00 27.25 28.00 0.0M
2021-06-25 28.00 27.55 27.50 28.00 0.1M
2021-06-24 27.50 29.00 27.00 29.00 0.2M
2021-06-23 27.50 28.00 27.05 28.00 0.2M
2021-06-22 29.00 30.00 27.00 27.50 0.3M
2021-06-21 29.50 29.18 28.00 28.00 0.2M
2021-06-18 31.00 31.00 28.00 29.50 0.2M
2021-06-17 31.50 32.00 30.00 31.00 0.1M
2021-06-16 31.50 31.50 31.05 31.50 0.2M
2021-06-15 31.50 31.38 29.00 31.50 0.2M
2021-06-14 31.50 32.00 31.35 31.60 0.2M
2021-06-11 31.00 31.85 31.25 31.50 0.0M
2021-06-10 31.50 32.00 31.05 31.50 0.1M
2021-06-09 32.50 33.00 31.00 31.50 0.1M
2021-06-08 33.00 33.30 32.00 32.50 0.2M
2021-06-07 32.50 34.00 31.00 33.00 0.2M
2021-06-04 31.50 32.00 32.00 32.00 0.0M
2021-06-03 31.50 32.00 31.00 31.50 0.4M
2021-06-02 30.00 32.00 29.00 32.00 0.1M
2021-06-01 30.50 31.00 29.70 30.00 0.1M
2021-05-28 30.00 31.00 30.00 30.50 0.1M
2021-05-27 30.00 31.00 29.00 30.00 0.1M
2021-05-26 29.50 31.00 29.25 29.60 0.6M
2021-05-25 29.50 30.00 29.10 29.50 0.2M
2021-05-24 29.50 30.00 29.00 29.40 0.4M
2021-05-21 29.50 29.60 29.00 29.00 0.6M
2021-05-20 29.50 29.65 28.93 29.50 0.1M
2021-05-19 30.30 31.00 29.00 29.50 0.4M
2021-05-18 29.00 30.00 29.00 30.30 0.3M
2021-05-17 29.00 29.50 28.30 29.00 0.0M
2021-05-14 29.00 29.10 28.88 29.00 0.1M
2021-05-13 29.50 30.00 28.00 29.00 0.4M
2021-05-12 29.50 30.00 29.02 29.50 0.2M
2021-05-11 29.00 30.00 29.00 29.00 0.7M
2021-05-10 28.00 30.00 27.33 29.00 0.4M
2021-05-07 27.50 29.00 27.00 28.00 0.0M
2021-05-06 27.50 28.00 27.00 27.00 0.5M
2021-05-05 27.20 27.90 26.91 27.50 0.3M
2021-05-04 26.50 27.60 26.30 27.20 0.4M
2021-04-30 26.00 27.00 26.00 26.50 4.0M
2021-04-29 27.20 28.00 25.40 26.00 0.3M
2021-04-28 27.20 27.00 26.28 27.20 0.3M
2021-04-27 27.00 28.00 26.00 27.20 0.1M
2021-04-26 27.00 27.80 26.22 27.00 0.1M
2021-04-23 27.00 27.00 26.22 27.00 0.8M
2021-04-22 27.00 27.00 26.80 27.00 0.1M
2021-04-21 27.50 28.00 26.00 27.00 0.1M
2021-04-20 27.50 27.40 27.00 27.50 0.3M
2021-04-19 27.50 27.60 27.00 27.50 0.3M
2021-04-16 27.50 28.30 26.75 27.60 0.3M
2021-04-15 27.50 27.60 27.02 27.50 0.3M
2021-04-14 27.50 28.00 27.40 27.60 1.2M
2021-04-13 26.00 28.00 26.00 27.50 0.3M
2021-04-12 25.50 27.00 25.00 26.00 0.2M
2021-04-09 25.50 26.80 25.00 25.50 0.2M
2021-04-08 26.50 27.00 23.60 25.50 0.8M
2021-04-07 26.50 27.80 26.00 26.40 0.1M
2021-04-06 26.00 27.00 25.00 26.50 0.1M
2021-04-01 26.00 27.00 25.12 26.00 0.1M
2021-03-31 26.50 26.43 25.00 26.20 0.2M
2021-03-30 27.30 27.60 26.00 26.50 0.3M
2021-03-29 27.30 27.50 27.00 27.30 0.4M
2021-03-26 27.50 27.60 27.00 27.30 0.2M
2021-03-25 28.50 29.00 27.00 27.40 0.4M
2021-03-24 29.50 29.00 28.00 28.50 0.3M
2021-03-23 29.50 29.60 29.00 29.50 0.1M
2021-03-22 29.00 29.50 29.00 29.50 0.1M
2021-03-19 29.50 30.00 29.00 29.50 0.1M
2021-03-18 31.50 32.00 29.00 30.00 0.3M
2021-03-17 31.50 31.68 31.00 31.50 0.1M
2021-03-16 30.70 33.00 31.00 31.50 1.1M
2021-03-15 29.50 31.40 29.39 31.00 0.1M
2021-03-12 29.50 30.00 29.00 30.00 0.2M
2021-03-11 28.50 30.00 28.55 29.60 0.3M
2021-03-10 27.50 29.00 27.00 28.50 0.1M
2021-03-09 27.50 28.00 27.52 27.50 0.1M
2021-03-08 27.50 28.00 27.43 28.00 1.1M
2021-03-05 27.50 28.00 27.44 27.50 0.2M
2021-03-04 27.50 28.00 27.30 28.00 1.1M
2021-03-03 27.50 28.00 27.15 27.50 2.5M
2021-03-02 27.50 28.00 27.00 27.50 0.5M
2021-03-01 27.50 28.00 27.00 28.00 0.1M
2021-02-26 28.50 30.00 27.00 27.50 0.4M
2021-02-25 27.50 29.00 27.00 28.50 0.1M
2021-02-24 26.50 28.00 26.00 27.50 0.1M
2021-02-23 27.20 27.40 24.00 26.50 0.6M
2021-02-22 28.00 28.00 27.00 27.20 0.1M
2021-02-19 28.00 29.00 27.00 28.00 0.3M
2021-02-18 28.50 30.00 27.00 28.00 0.3M
2021-02-17 29.50 30.80 28.00 28.50 0.8M
2021-02-16 30.00 30.60 29.00 29.20 0.5M
2021-02-15 29.50 31.00 29.00 29.00 0.4M
2021-02-12 30.50 31.00 28.00 29.00 1.0M
2021-02-11 31.50 32.00 29.99 30.60 1.4M
2021-02-10 42.50 52.00 29.00 30.40 8.0M
2021-02-09 53.50 55.00 53.00 55.00 0.5M
2021-02-08 54.50 55.00 53.00 54.00 0.3M
2021-02-05 55.50 56.00 54.00 54.50 0.7M
2021-02-04 56.50 57.00 55.00 55.50 0.7M
2021-02-03 56.00 57.50 56.00 57.00 0.9M
2021-02-02 56.00 59.00 55.00 56.50 1.6M
2021-02-01 53.00 56.90 53.00 55.50 4.1M
2021-01-29 51.00 52.00 50.00 51.00 0.1M
2021-01-28 52.50 53.00 48.30 51.50 0.1M
2021-01-27 53.50 55.00 51.00 52.50 0.1M
2021-01-26 54.50 55.00 52.00 54.00 0.5M
2021-01-25 51.00 58.00 51.50 54.50 2.1M
2021-01-22 50.00 52.00 49.00 51.00 2.0M
2021-01-21 50.00 49.90 49.00 50.00 0.2M
2021-01-20 51.50 52.00 48.50 50.00 0.1M
2021-01-19 48.50 52.50 47.06 51.50 0.4M
2021-01-18 48.50 48.50 47.01 48.50 0.1M
2021-01-15 48.50 50.50 47.20 48.50 0.1M
2021-01-14 46.50 49.70 46.00 48.50 0.8M
2021-01-13 45.50 47.00 44.96 46.00 5.6M
2021-01-12 45.50 47.00 44.30 45.50 0.1M
2021-01-11 45.50 45.26 44.30 45.50 0.0M
2021-01-08 45.50 45.50 44.30 45.50 0.2M
2021-01-07 45.50 45.50 45.00 45.50 0.2M
2021-01-06 45.50 47.00 44.50 45.50 0.1M
2021-01-05 45.00 47.00 44.30 45.50 0.3M
2021-01-04 44.50 46.00 44.01 46.00 1.2M