AMERISAFE

AMSF
🏛️ ドイツ →
37.52
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 48.92 49.84 48.92 49.84 0.0M
2024-12-27 50.45 50.45 49.88 49.88 0.0M
2024-12-23 49.78 50.80 49.78 50.80 0.0M
2024-12-20 50.15 50.15 49.74 49.74 0.0M
2024-12-19 50.45 50.45 50.45 50.45 0.0M
2024-12-18 50.95 50.95 50.95 50.95 0.0M
2024-12-17 50.35 50.35 50.15 50.15 0.0M
2024-12-10 50.05 50.75 50.05 50.75 0.0M
2024-12-06 52.85 52.85 51.25 52.85 0.0M
2024-12-05 53.19 53.19 52.91 53.00 0.0M
2024-12-04 53.48 53.48 52.86 52.86 0.0M
2024-12-03 53.34 53.52 52.53 52.53 0.0M
2024-12-02 53.57 53.57 53.57 53.57 0.0M
2024-11-29 53.48 53.48 53.48 53.48 0.0M
2024-11-28 53.43 53.43 53.43 53.43 0.0M
2024-11-27 52.48 52.81 52.48 52.81 0.0M
2024-11-25 53.95 54.14 53.95 54.14 0.0M
2024-11-22 53.67 53.67 53.67 53.67 0.0M
2024-11-20 51.72 51.72 51.72 51.72 0.0M
2024-11-18 52.86 52.86 51.82 51.82 0.0M
2024-11-15 52.58 52.58 52.58 52.58 0.0M
2024-11-14 53.05 53.05 53.05 53.05 0.0M
2024-11-12 53.19 53.19 53.19 53.19 0.0M
2024-11-11 51.82 53.15 51.82 53.15 0.0M
2024-11-08 51.34 51.91 51.34 51.86 0.0M
2024-11-07 51.72 51.72 51.72 51.72 0.0M
2024-11-06 49.82 51.58 49.82 51.58 0.0M
2024-11-04 46.35 46.35 46.35 46.35 0.0M
2024-11-01 47.43 47.55 46.96 46.96 0.0M
2024-10-30 48.12 48.12 47.93 47.93 0.0M
2024-10-29 48.31 48.31 47.97 48.26 0.0M
2024-10-28 48.59 48.59 48.07 48.07 0.0M
2024-10-25 49.73 49.73 48.35 48.35 0.0M
2024-10-24 44.21 49.25 43.84 49.25 0.0M
2024-10-23 45.00 45.00 45.00 45.00 0.0M
2024-10-22 44.98 44.98 44.98 44.98 0.0M
2024-10-18 44.59 44.59 44.57 44.57 0.0M
2024-10-17 44.51 45.08 44.43 45.08 0.0M
2024-10-16 43.60 43.60 43.60 43.60 0.0M
2024-10-15 43.48 43.71 42.82 43.56 0.0M
2024-10-07 42.57 42.59 41.42 41.42 0.0M
2024-10-04 42.21 42.21 42.21 42.21 0.0M
2024-10-03 41.81 41.81 41.81 41.81 0.0M
2024-10-02 41.85 41.85 41.85 41.85 0.0M
2024-10-01 41.57 41.64 41.57 41.64 0.0M
2024-09-30 41.23 41.23 41.23 41.23 0.0M
2024-09-27 40.90 40.90 40.90 40.90 0.0M
2024-09-24 40.68 40.68 40.68 40.68 0.0M
2024-09-23 41.24 41.24 41.24 41.24 0.0M
2024-09-19 42.73 42.73 42.73 42.73 0.0M
2024-09-16 42.14 42.14 42.14 42.14 0.0M
2024-09-11 41.21 41.21 40.73 40.73 0.0M
2024-09-09 42.38 42.38 42.38 42.38 0.0M
2024-09-06 41.61 41.61 41.61 41.61 0.0M
2024-09-05 42.19 42.19 41.97 41.97 0.0M
2024-09-03 42.55 43.29 42.55 43.29 0.0M
2024-09-02 43.31 43.39 42.55 42.55 0.0M
2024-08-30 43.22 43.22 43.22 43.22 0.0M
2024-08-27 41.51 41.51 41.51 41.51 0.0M
2024-08-23 41.95 42.38 41.95 42.38 0.0M
2024-08-21 41.38 41.49 41.38 41.49 0.0M
2024-08-19 41.24 41.24 40.49 40.49 0.0M
2024-08-16 40.87 40.87 40.87 40.87 0.0M
2024-08-15 40.64 40.64 40.60 40.60 0.0M
2024-08-12 41.11 41.11 41.11 41.11 0.0M
2024-08-09 41.02 41.02 41.02 41.02 0.0M
2024-08-06 41.23 41.23 41.23 41.23 0.0M
2024-08-05 40.03 40.03 40.03 40.03 0.0M
2024-08-02 41.45 41.45 40.87 40.87 0.0M
2024-08-01 42.06 42.06 42.06 42.06 0.0M
2024-07-31 42.55 42.55 42.55 42.55 0.0M
2024-07-30 41.53 41.53 40.33 40.33 0.0M
2024-07-29 44.03 44.05 44.03 44.05 0.0M
2024-07-24 41.81 41.81 41.81 41.81 0.0M
2024-07-23 42.04 42.04 42.04 42.04 0.0M
2024-07-22 41.91 41.91 41.91 41.91 0.0M
2024-07-18 41.87 42.86 41.87 42.86 0.0M
2024-07-16 41.17 41.64 41.17 41.64 0.0M
2024-07-15 39.99 39.99 39.25 39.25 0.0M
2024-07-09 37.43 37.43 37.43 37.43 0.0M
2024-07-08 37.30 38.06 37.30 38.06 0.0M
2024-07-05 37.87 37.87 37.87 37.87 0.0M
2024-07-04 38.40 38.44 38.40 38.44 0.0M
2024-07-02 38.28 39.08 38.28 39.00 0.0M
2024-07-01 39.18 39.18 38.36 38.36 0.0M
2024-06-28 38.91 38.91 38.91 38.91 0.0M
2024-06-27 38.61 38.61 38.61 38.61 0.0M
2024-06-25 37.51 37.51 37.49 37.49 0.0M
2024-06-24 38.13 38.13 38.06 38.06 0.0M
2024-06-21 38.70 38.70 38.70 38.70 0.0M
2024-06-19 38.02 38.02 38.02 38.02 0.0M
2024-06-18 37.41 37.41 37.41 37.41 0.0M
2024-06-17 37.90 37.90 37.90 37.90 0.0M
2024-06-14 37.30 37.30 37.30 37.30 0.0M
2024-06-13 37.56 37.70 37.56 37.58 0.0M
2024-06-12 38.17 38.17 37.77 37.77 0.0M
2024-06-10 37.83 37.83 37.83 37.83 0.0M
2024-06-07 38.32 38.32 38.15 38.15 0.0M
2024-06-06 38.26 38.26 38.26 38.26 0.0M
2024-06-05 38.87 38.87 38.34 38.34 0.0M
2024-06-04 37.47 37.47 37.47 37.47 0.0M
2024-06-03 38.42 38.44 37.89 37.89 0.0M
2024-05-31 38.36 38.36 38.36 38.36 0.0M
2024-05-29 38.57 38.57 38.28 38.28 0.0M
2024-05-28 39.42 39.42 38.72 38.74 0.0M
2024-05-27 39.35 39.35 39.35 39.35 0.0M
2024-05-24 38.57 39.10 38.57 39.10 0.0M
2024-05-23 39.90 39.94 39.42 39.42 0.0M
2024-05-22 39.95 39.95 39.95 39.95 0.0M
2024-05-21 39.71 39.71 39.71 39.71 0.0M
2024-05-15 41.17 41.17 41.17 41.17 0.0M
2024-05-14 40.81 40.81 40.81 40.81 0.0M
2024-05-09 41.51 41.51 41.51 41.51 0.0M
2024-05-06 41.19 41.97 41.19 41.97 0.0M
2024-05-03 41.76 41.95 41.76 41.95 0.0M
2024-05-02 41.70 41.70 41.66 41.66 0.0M
2024-04-29 40.83 40.83 40.16 40.16 0.0M
2024-04-26 40.81 40.81 40.81 40.81 0.0M
2024-04-25 41.47 41.47 40.16 40.47 0.0M
2024-04-23 45.93 45.93 45.93 45.93 0.0M
2024-04-22 45.19 45.95 45.19 45.95 0.0M
2024-04-18 42.91 43.73 42.91 43.73 0.0M
2024-04-16 42.67 42.67 42.67 42.67 0.0M
2024-04-10 42.06 42.06 42.06 42.06 0.0M
2024-04-08 42.08 42.08 42.08 42.08 0.0M
2024-04-05 42.46 42.46 42.46 42.46 0.0M
2024-04-02 42.91 43.83 42.91 43.83 0.0M
2024-03-27 43.84 43.84 43.47 43.47 0.0M
2024-03-25 43.84 43.84 43.84 43.84 0.0M
2024-03-20 44.41 44.41 44.41 44.41 0.0M
2024-03-19 43.66 43.66 43.66 43.66 0.0M
2024-03-15 44.03 44.03 44.03 44.03 0.0M
2024-03-14 44.22 44.22 44.22 44.22 0.0M
2024-03-13 44.98 44.98 44.98 44.98 0.0M
2024-03-07 45.74 46.31 45.74 46.31 0.0M
2024-03-05 45.93 46.50 45.93 46.12 0.0M
2024-03-04 46.69 47.07 46.69 47.07 0.0M
2024-03-01 46.69 46.69 46.69 46.69 0.0M
2024-02-29 46.31 46.31 46.31 46.31 0.0M
2024-02-28 46.12 46.12 46.12 46.12 0.0M
2024-02-27 44.98 46.12 44.98 46.12 0.0M
2024-02-23 44.60 44.60 44.60 44.60 0.0M
2024-02-15 44.22 44.22 44.22 44.22 0.0M
2024-02-12 43.47 43.47 43.47 43.47 0.0M
2024-02-08 42.71 43.09 42.71 43.09 0.0M
2024-02-07 43.47 43.47 43.47 43.47 0.0M
2024-02-05 42.71 42.71 42.71 42.71 0.0M
2024-02-02 43.47 43.47 43.09 43.09 0.0M
2024-02-01 44.22 44.22 43.47 43.47 0.0M
2024-01-31 43.28 44.22 43.28 44.22 0.0M
2024-01-29 42.52 42.52 42.52 42.52 0.0M
2024-01-26 42.52 42.52 42.52 42.52 0.0M
2024-01-25 41.95 42.52 41.95 42.52 0.0M
2024-01-23 42.71 42.71 42.71 42.71 0.0M
2024-01-22 41.76 41.76 41.76 41.76 0.0M
2024-01-19 41.38 41.38 41.38 41.38 0.0M
2024-01-18 40.62 40.62 40.62 40.62 0.0M
2024-01-17 40.24 41.19 40.24 41.19 0.0M
2024-01-15 39.86 40.43 39.86 40.43 0.0M
2024-01-11 39.67 39.67 39.67 39.67 0.0M
2024-01-10 40.43 40.43 40.43 40.43 0.0M
2024-01-09 40.05 40.05 40.05 40.05 0.0M
2024-01-08 40.62 40.62 40.43 40.43 0.0M
2024-01-05 40.43 40.43 40.43 40.43 0.0M
2024-01-04 40.43 41.00 40.05 41.00 0.0M
2024-01-03 40.43 41.00 40.43 41.00 0.0M
2024-01-02 40.62 40.81 40.62 40.81 0.0M