American Tower

AMT
🏛️ ドイツ →
164.42
最終更新: 2025-09-30
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
2024-12-30 174.76 175.70 173.16 174.28 0.0M
2024-12-27 174.04 176.88 173.90 174.12 0.0M
2024-12-23 176.98 177.00 173.82 175.72 0.0M
2024-12-20 173.72 179.06 171.04 177.08 0.0M
2024-12-19 177.40 179.20 173.40 173.40 0.0M
2024-12-18 184.02 185.40 178.04 178.98 0.0M
2024-12-17 184.00 187.58 182.92 185.54 0.0M
2024-12-16 186.76 189.02 184.54 185.14 0.0M
2024-12-13 188.94 189.58 187.42 189.26 0.0M
2024-12-12 188.70 190.72 187.22 189.36 0.0M
2024-12-11 189.10 191.10 189.02 190.00 0.0M
2024-12-10 197.96 199.08 188.88 188.88 0.0M
2024-12-09 195.32 198.32 194.88 198.02 0.0M
2024-12-06 196.96 198.54 194.34 194.96 0.0M
2024-12-05 196.36 198.04 193.92 196.98 0.0M
2024-12-04 197.16 199.64 194.66 195.96 0.0M
2024-12-03 196.54 198.36 196.06 197.88 0.0M
2024-12-02 196.54 199.26 196.32 197.48 0.0M
2024-11-29 198.70 199.48 196.62 198.26 0.0M
2024-11-28 197.72 199.84 197.72 198.02 0.0M
2024-11-27 197.56 198.50 197.02 197.10 0.0M
2024-11-26 197.40 198.76 195.76 198.76 0.0M
2024-11-25 197.00 197.66 194.70 196.08 0.0M
2024-11-22 193.40 197.16 193.40 197.16 0.0M
2024-11-21 189.96 193.18 188.70 193.18 0.0M
2024-11-20 190.58 191.64 189.34 191.10 0.0M
2024-11-19 187.38 189.98 185.80 189.42 0.0M
2024-11-18 185.56 187.00 184.36 187.00 0.0M
2024-11-15 183.84 186.58 183.22 185.78 0.0M
2024-11-14 183.84 186.08 183.84 186.00 0.0M
2024-11-13 182.00 185.98 181.18 185.24 0.0M
2024-11-12 185.00 186.62 180.92 183.00 0.0M
2024-11-11 187.62 190.32 183.92 184.60 0.0M
2024-11-08 183.82 189.14 183.82 188.70 0.0M
2024-11-07 183.10 186.14 182.78 183.04 0.0M
2024-11-06 201.65 201.65 183.92 184.50 0.0M
2024-11-05 195.46 196.10 193.26 196.04 0.0M
2024-11-04 194.84 195.98 192.42 193.20 0.0M
2024-11-01 196.48 198.68 195.20 195.32 0.0M
2024-10-31 195.32 197.72 192.34 197.00 0.0M
2024-10-30 195.92 199.98 195.70 197.46 0.0M
2024-10-29 205.20 206.00 195.56 196.30 0.0M
2024-10-28 206.15 207.90 205.05 207.00 0.0M
2024-10-25 208.55 210.20 205.65 205.65 0.0M
2024-10-24 209.55 211.70 208.65 209.95 0.0M
2024-10-23 204.95 210.80 204.00 208.85 0.0M
2024-10-22 204.20 205.70 203.00 205.70 0.0M
2024-10-21 207.30 209.40 205.00 205.90 0.0M
2024-10-18 206.95 209.15 205.90 208.65 0.0M
2024-10-17 208.65 210.15 206.45 208.40 0.0M
2024-10-16 209.55 211.80 203.00 210.45 0.0M
2024-10-15 204.10 209.20 202.75 208.90 0.0M
2024-10-14 200.15 203.45 199.64 202.35 0.0M
2024-10-11 198.64 200.10 198.18 199.90 0.0M
2024-10-10 201.50 201.90 199.04 200.90 0.0M
2024-10-09 202.90 204.05 200.85 201.50 0.0M
2024-10-08 202.95 204.70 202.95 204.70 0.0M
2024-10-07 203.05 203.80 201.95 202.70 0.0M
2024-10-04 207.80 209.45 202.50 203.05 0.0M
2024-10-03 209.10 210.25 206.80 206.80 0.0M
2024-10-02 208.15 210.35 208.15 209.50 0.0M
2024-10-01 208.95 212.05 208.40 209.60 0.0M
2024-09-30 205.85 209.20 204.80 209.20 0.0M
2024-09-27 207.90 208.90 206.35 206.35 0.0M
2024-09-26 211.10 213.25 206.15 206.50 0.0M
2024-09-25 211.00 212.80 210.55 212.80 0.0M
2024-09-24 211.45 213.05 209.35 211.55 0.0M
2024-09-23 209.85 212.00 209.35 209.75 0.0M
2024-09-20 207.50 209.35 206.30 209.30 0.0M
2024-09-19 212.80 214.50 205.50 208.70 0.0M
2024-09-18 215.90 216.20 213.00 215.20 0.0M
2024-09-17 215.70 217.40 215.00 215.30 0.0M
2024-09-16 214.30 217.45 214.25 217.45 0.0M
2024-09-13 213.65 215.60 212.15 214.30 0.0M
2024-09-12 218.20 218.20 212.00 214.85 0.0M
2024-09-11 217.80 220.10 215.20 215.50 0.0M
2024-09-10 214.65 218.50 214.65 218.35 0.0M
2024-09-09 212.70 216.80 211.00 216.55 0.0M
2024-09-06 209.55 213.55 207.15 211.30 0.0M
2024-09-05 210.50 212.40 208.55 208.80 0.0M
2024-09-04 207.00 213.90 207.00 209.85 0.0M
2024-09-03 202.65 209.30 201.80 207.90 0.0M
2024-09-02 202.25 202.95 202.25 202.65 0.0M
2024-08-30 201.60 203.75 201.10 201.15 0.0M
2024-08-29 204.95 204.95 199.40 199.88 0.0M
2024-08-28 203.05 203.80 201.60 202.20 0.0M
2024-08-27 201.55 202.90 199.98 202.00 0.0M
2024-08-26 203.20 204.45 202.00 202.00 0.0M
2024-08-23 198.00 202.05 197.48 202.00 0.0M
2024-08-22 196.96 198.44 196.70 198.28 0.0M
2024-08-21 197.88 199.44 195.66 195.66 0.0M
2024-08-20 198.32 198.46 197.00 197.02 0.0M
2024-08-19 197.96 200.15 197.96 198.02 0.0M
2024-08-16 199.10 200.80 197.36 199.26 0.0M
2024-08-15 203.05 205.35 198.52 199.26 0.0M
2024-08-14 202.40 203.90 200.95 202.85 0.0M
2024-08-13 206.75 207.50 201.75 201.75 0.0M
2024-08-12 204.00 207.10 199.96 205.80 0.0M
2024-08-09 204.95 205.90 204.05 204.05 0.0M
2024-08-08 207.40 207.95 203.60 204.00 0.0M
2024-08-07 210.20 211.95 207.20 209.00 0.0M
2024-08-06 207.80 211.00 206.70 209.75 0.0M
2024-08-05 211.05 214.30 208.55 208.55 0.0M
2024-08-02 208.95 215.30 206.25 213.90 0.0M
2024-08-01 203.75 212.00 202.65 209.90 0.0M
2024-07-31 205.95 206.95 201.10 203.25 0.0M
2024-07-30 198.18 206.00 194.00 206.00 0.0M
2024-07-29 196.92 199.50 194.52 197.38 0.0M
2024-07-26 194.64 196.06 192.30 195.86 0.0M
2024-07-25 192.88 198.20 192.64 195.00 0.0M
2024-07-24 192.34 195.12 191.12 195.12 0.0M
2024-07-23 191.10 195.52 191.10 193.60 0.0M
2024-07-22 192.14 194.38 192.14 192.40 0.0M
2024-07-19 192.96 193.96 192.48 192.66 0.0M
2024-07-18 194.78 196.06 192.36 193.62 0.0M
2024-07-17 191.98 194.00 190.80 194.00 0.0M
2024-07-16 191.34 193.00 190.36 191.80 0.0M
2024-07-15 194.68 195.04 190.02 190.30 0.0M
2024-07-12 190.98 193.60 190.02 193.60 0.0M
2024-07-11 181.16 190.00 180.42 190.00 0.0M
2024-07-10 181.32 181.98 179.70 180.98 0.0M
2024-07-09 181.02 181.80 180.30 180.30 0.0M
2024-07-08 179.40 182.44 179.40 182.44 0.0M
2024-07-05 179.32 180.38 179.12 180.38 0.0M
2024-07-04 180.30 180.88 179.76 180.42 0.0M
2024-07-03 178.02 180.04 178.02 179.06 0.0M
2024-07-02 179.88 181.48 178.36 178.36 0.0M
2024-07-01 180.12 182.82 179.40 180.44 0.0M
2024-06-28 182.14 184.94 180.98 180.98 0.0M
2024-06-27 179.76 181.58 178.66 181.54 0.0M
2024-06-26 179.52 180.80 179.00 179.84 0.0M
2024-06-25 182.88 183.30 179.44 179.44 0.0M
2024-06-24 181.10 184.98 181.10 182.44 0.0M
2024-06-21 180.38 183.54 179.28 180.72 0.0M
2024-06-20 179.26 183.00 179.26 179.78 0.0M
2024-06-19 178.48 180.16 178.20 178.20 0.0M
2024-06-18 180.42 182.02 178.26 180.84 0.0M
2024-06-17 184.96 185.08 179.98 180.30 0.0M
2024-06-14 181.28 184.54 181.20 183.30 0.0M
2024-06-13 178.32 183.78 178.22 183.78 0.0M
2024-06-12 179.76 182.36 178.96 179.76 0.0M
2024-06-11 179.70 183.32 179.70 180.38 0.0M
2024-06-10 181.00 181.62 179.40 181.08 0.0M
2024-06-07 183.92 184.04 177.42 180.26 0.0M
2024-06-06 182.62 183.04 180.36 182.52 0.0M
2024-06-05 184.80 184.82 182.78 182.82 0.0M
2024-06-04 179.66 184.44 178.76 183.86 0.0M
2024-06-03 179.96 182.18 179.22 180.94 0.0M
2024-05-31 175.70 180.68 174.88 180.68 0.0M
2024-05-30 169.36 175.80 169.02 175.80 0.0M
2024-05-29 169.70 172.00 169.12 172.00 0.0M
2024-05-28 169.62 172.66 169.62 170.70 0.0M
2024-05-27 170.52 171.22 169.70 170.70 0.0M
2024-05-24 172.66 173.10 170.76 172.04 0.0M
2024-05-23 177.50 177.58 173.32 173.32 0.0M
2024-05-22 178.46 179.42 177.06 177.96 0.0M
2024-05-21 177.14 177.14 175.48 177.06 0.0M
2024-05-20 178.46 179.26 176.82 177.40 0.0M
2024-05-17 178.58 179.94 178.58 179.00 0.0M
2024-05-16 176.32 180.00 175.80 180.00 0.0M
2024-05-15 173.00 178.82 172.96 177.90 0.0M
2024-05-14 171.30 173.76 171.20 171.44 0.0M
2024-05-13 170.92 172.34 169.98 171.28 0.0M
2024-05-10 174.40 174.42 170.00 170.00 0.0M
2024-05-09 169.48 173.06 169.00 173.06 0.0M
2024-05-08 169.14 169.60 166.80 168.78 0.0M
2024-05-07 166.96 168.34 166.08 167.32 0.0M
2024-05-06 168.20 169.80 164.74 166.26 0.0M
2024-05-03 168.98 170.72 167.92 168.84 0.0M
2024-05-02 165.10 168.92 164.84 166.52 0.0M
2024-04-30 164.10 167.94 160.28 160.28 0.0M
2024-04-29 160.28 162.92 160.28 162.80 0.0M
2024-04-26 160.72 163.62 160.08 161.28 0.0M
2024-04-25 162.32 162.32 160.10 161.52 0.0M
2024-04-24 163.26 164.28 161.70 163.24 0.0M
2024-04-23 162.44 164.38 160.70 164.38 0.0M
2024-04-22 161.28 162.88 161.18 162.14 0.0M
2024-04-19 160.00 162.90 160.00 160.82 0.0M
2024-04-18 162.30 163.02 160.86 161.08 0.0M
2024-04-17 162.88 163.26 160.86 161.78 0.0M
2024-04-16 167.02 167.84 162.50 162.50 0.0M
2024-04-15 167.98 170.00 166.60 166.60 0.0M
2024-04-12 167.86 168.62 166.44 167.98 0.0M
2024-04-11 168.62 169.38 167.10 167.20 0.0M
2024-04-10 176.84 178.32 168.20 169.92 0.0M
2024-04-09 173.44 177.24 173.44 177.24 0.0M
2024-04-08 175.02 176.22 172.24 173.62 0.0M
2024-04-05 176.78 176.78 175.52 176.22 0.0M
2024-04-04 178.28 178.78 175.12 175.62 0.0M
2024-04-03 177.14 179.04 176.04 177.04 0.0M
2024-04-02 181.02 181.04 177.88 178.38 0.0M
2024-03-28 181.60 183.50 181.40 182.20 0.0M
2024-03-27 178.95 182.70 178.95 181.55 0.0M
2024-03-26 179.90 181.65 178.90 180.15 0.0M
2024-03-25 178.35 181.00 177.45 180.25 0.0M
2024-03-22 179.20 179.35 177.70 178.55 0.0M
2024-03-21 177.70 180.65 177.70 180.15 0.0M
2024-03-20 181.10 182.40 177.25 177.25 0.0M
2024-03-19 179.70 181.70 179.15 181.70 0.0M
2024-03-18 180.55 182.55 179.65 180.60 0.0M
2024-03-15 182.50 183.50 180.60 181.60 0.0M
2024-03-14 184.45 186.25 181.00 183.50 0.0M
2024-03-13 188.25 188.30 184.00 184.00 0.0M
2024-03-12 188.80 189.85 185.30 188.90 0.0M
2024-03-11 188.65 189.75 187.65 188.50 0.0M
2024-03-08 187.00 190.00 185.85 190.00 0.0M
2024-03-07 188.75 190.60 186.40 186.40 0.0M
2024-03-06 189.20 190.25 188.30 188.30 0.0M
2024-03-05 189.60 192.75 188.45 188.45 0.0M
2024-03-04 185.30 189.00 183.20 189.00 0.0M
2024-03-01 184.25 185.05 181.85 185.00 0.0M
2024-02-29 178.05 185.45 178.05 184.70 0.0M
2024-02-28 172.15 179.80 171.05 179.10 0.0M
2024-02-27 173.30 177.90 166.80 170.85 0.0M
2024-02-26 175.80 177.05 172.85 172.85 0.0M
2024-02-23 173.80 176.85 172.55 175.80 0.0M
2024-02-22 173.90 175.55 172.70 173.35 0.0M
2024-02-21 173.80 175.05 172.85 174.45 0.0M
2024-02-20 173.15 173.60 171.85 173.20 0.0M
2024-02-19 174.50 174.50 172.80 173.60 0.0M
2024-02-16 176.00 176.55 172.35 173.40 0.0M
2024-02-15 176.20 176.95 174.20 175.60 0.0M
2024-02-14 176.00 177.75 175.05 175.05 0.0M
2024-02-13 177.10 177.40 172.40 172.50 0.0M
2024-02-12 180.90 181.20 178.60 179.35 0.0M
2024-02-09 179.60 180.90 177.60 179.30 0.0M
2024-02-08 179.40 180.85 178.15 178.75 0.0M
2024-02-07 178.20 179.85 176.50 179.85 0.0M
2024-02-06 175.65 179.55 175.65 178.00 0.0M
2024-02-05 179.05 180.05 175.00 175.00 0.0M
2024-02-02 181.60 182.85 175.10 180.40 0.0M
2024-02-01 181.65 182.85 178.65 182.30 0.0M
2024-01-31 181.00 185.25 179.60 180.95 0.0M
2024-01-30 182.90 184.10 180.75 180.75 0.0M
2024-01-29 180.85 183.10 180.85 182.50 0.0M
2024-01-26 183.40 184.55 181.95 182.25 0.0M
2024-01-25 180.85 185.30 180.25 185.00 0.0M
2024-01-24 186.40 189.95 179.95 179.95 0.0M
2024-01-23 187.15 189.05 186.05 186.40 0.0M
2024-01-22 186.20 190.25 185.30 188.05 0.0M
2024-01-19 186.70 189.30 186.70 187.85 0.0M
2024-01-18 187.85 189.00 187.50 187.50 0.0M
2024-01-17 191.00 193.75 187.00 187.30 0.0M
2024-01-16 191.30 193.95 191.30 191.65 0.0M
2024-01-15 191.30 192.10 190.20 191.40 0.0M
2024-01-12 188.25 192.15 187.05 192.15 0.0M
2024-01-11 191.50 191.95 188.20 188.20 0.0M
2024-01-10 193.75 194.80 191.00 191.00 0.0M
2024-01-09 196.60 197.95 192.75 193.50 0.0M
2024-01-08 194.40 197.50 193.85 197.50 0.0M
2024-01-05 196.00 198.10 195.10 195.50 0.0M
2024-01-04 196.30 198.10 194.80 196.40 0.0M
2024-01-03 199.90 200.30 198.00 199.35 0.0M
2024-01-02 195.25 199.50 195.25 199.50 0.0M