ABMインダストリーズ (ABM)

ABM
🏛️ アメリカ →
46.72
最終更新: 2025-10-01
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 45.22 45.31 44.74 44.83 0.3M
2023-12-28 45.19 45.53 44.96 45.25 0.2M
2023-12-27 45.73 45.94 45.08 45.36 0.5M
2023-12-26 45.55 45.89 45.10 45.55 0.4M
2023-12-22 45.70 46.30 45.25 45.64 0.5M
2023-12-21 45.59 45.67 44.88 45.34 0.7M
2023-12-20 46.32 47.00 45.38 45.40 1.1M
2023-12-19 46.04 46.83 46.03 46.63 0.4M
2023-12-18 45.91 46.08 45.24 45.80 0.5M
2023-12-15 46.83 46.99 45.45 45.91 1.6M
2023-12-14 52.97 53.05 46.51 46.96 1.4M
2023-12-13 48.30 52.50 48.30 52.30 2.6M
2023-12-12 43.99 44.84 43.77 44.36 0.5M
2023-12-11 43.65 44.25 43.65 44.04 0.4M
2023-12-08 43.48 43.97 43.44 43.67 0.3M
2023-12-07 43.11 43.61 42.69 43.60 0.4M
2023-12-06 42.61 43.28 42.61 42.87 0.4M
2023-12-05 42.84 42.84 42.30 42.47 0.4M
2023-12-04 41.93 43.01 41.93 42.91 0.3M
2023-12-01 40.91 42.21 40.91 42.15 0.3M
2023-11-30 41.22 41.22 40.60 40.99 0.4M
2023-11-29 41.20 41.36 40.64 40.95 0.8M
2023-11-28 40.50 41.30 40.23 40.83 0.5M
2023-11-27 41.15 41.23 40.71 40.74 0.4M
2023-11-24 40.74 41.34 40.59 41.22 0.1M
2023-11-22 41.08 41.34 40.70 40.88 0.2M
2023-11-21 41.19 41.31 40.90 40.93 0.2M
2023-11-20 41.14 41.55 40.94 41.53 0.3M
2023-11-17 41.39 41.44 40.95 41.07 0.4M
2023-11-16 41.42 41.55 40.87 41.04 0.3M
2023-11-15 41.65 42.06 41.24 41.41 0.4M
2023-11-14 40.72 41.71 40.72 41.62 0.6M
2023-11-13 39.70 39.87 39.43 39.76 0.3M
2023-11-10 39.83 40.11 39.41 39.99 0.4M
2023-11-09 39.86 39.91 39.27 39.60 0.4M
2023-11-08 40.10 40.10 39.53 39.63 0.3M
2023-11-07 40.21 40.21 39.45 39.91 0.4M
2023-11-06 40.74 40.93 40.05 40.24 0.5M
2023-11-03 40.61 41.12 40.52 40.86 0.4M
2023-11-02 39.79 40.11 39.46 40.10 0.4M
2023-11-01 39.38 39.56 38.48 39.36 0.5M
2023-10-31 39.47 39.47 38.91 39.34 0.6M
2023-10-30 39.62 39.62 38.98 39.30 0.3M
2023-10-27 39.51 39.58 38.99 39.23 0.3M
2023-10-26 39.69 40.18 39.36 39.61 0.2M
2023-10-25 39.72 39.88 39.40 39.50 0.3M
2023-10-24 40.19 40.40 39.74 40.05 0.2M
2023-10-23 40.29 40.63 40.01 40.11 0.3M
2023-10-20 41.65 41.77 40.26 40.29 0.5M
2023-10-19 41.94 42.27 41.35 41.53 0.3M
2023-10-18 42.86 42.86 42.19 42.20 0.4M
2023-10-17 43.62 43.98 42.98 43.20 0.4M
2023-10-16 44.04 44.35 43.35 43.76 0.3M
2023-10-13 43.98 44.33 43.43 44.03 0.4M
2023-10-12 43.89 43.95 43.20 43.72 0.4M
2023-10-11 42.97 43.89 42.88 43.86 0.4M
2023-10-10 42.38 43.09 42.34 42.90 0.4M
2023-10-09 41.11 42.41 41.10 42.27 0.4M
2023-10-06 40.60 41.49 40.47 41.31 0.5M
2023-10-05 40.25 40.93 40.08 40.73 0.5M
2023-10-04 39.10 40.34 39.00 40.32 0.5M
2023-10-03 39.85 39.93 39.34 39.37 0.5M
2023-10-02 39.87 40.06 39.56 39.86 0.6M
2023-09-29 40.06 40.46 39.96 40.01 0.5M
2023-09-28 39.72 40.46 39.72 40.18 0.6M
2023-09-27 39.23 39.73 38.95 39.47 0.6M
2023-09-26 39.15 39.58 38.95 38.96 0.5M
2023-09-25 39.37 39.66 39.33 39.44 0.5M
2023-09-22 40.05 40.23 39.40 39.44 0.5M
2023-09-21 40.45 40.61 40.02 40.09 0.5M
2023-09-20 40.99 41.19 40.53 40.53 0.6M
2023-09-19 40.81 40.96 40.63 40.68 0.5M
2023-09-18 40.73 41.04 40.69 40.74 0.4M
2023-09-15 41.21 41.70 40.40 40.55 1.7M
2023-09-14 40.57 41.61 40.57 41.45 0.5M
2023-09-13 39.26 40.44 39.26 40.19 0.6M
2023-09-12 39.00 39.76 39.00 39.37 0.4M
2023-09-11 39.65 40.38 38.89 39.10 0.4M
2023-09-08 37.61 39.54 37.61 39.28 1.2M
2023-09-07 40.46 41.22 38.08 38.70 2.0M
2023-09-06 44.83 45.16 44.45 44.81 0.6M
2023-09-05 45.51 45.61 44.43 44.75 0.7M
2023-09-01 45.77 46.13 45.50 45.81 0.3M
2023-08-31 45.73 46.07 45.33 45.42 0.4M
2023-08-30 45.48 45.95 45.48 45.81 0.2M
2023-08-29 45.49 45.72 45.27 45.62 0.2M
2023-08-28 45.59 46.10 45.44 45.49 0.2M
2023-08-25 45.62 45.96 45.47 45.54 0.2M
2023-08-24 44.95 45.56 44.89 45.36 0.3M
2023-08-23 44.82 45.10 44.60 45.09 0.2M
2023-08-22 45.10 45.32 44.74 44.74 0.3M
2023-08-21 45.14 45.35 44.95 45.13 0.2M
2023-08-18 44.76 45.44 44.57 45.33 0.3M
2023-08-17 45.15 45.39 44.65 44.89 0.4M
2023-08-16 45.32 45.86 45.12 45.13 0.2M
2023-08-15 45.59 45.74 45.44 45.50 0.2M
2023-08-14 46.00 46.02 45.47 45.82 0.3M
2023-08-11 46.05 46.38 45.91 46.13 0.3M
2023-08-10 46.66 46.95 45.68 46.10 0.3M
2023-08-09 45.93 46.73 45.69 46.44 0.3M
2023-08-08 45.35 45.98 45.07 45.88 0.4M
2023-08-07 45.48 45.75 45.38 45.60 0.3M
2023-08-04 45.46 45.97 45.29 45.56 0.2M
2023-08-03 45.75 45.75 45.07 45.42 0.3M
2023-08-02 45.14 46.10 45.00 45.55 0.4M
2023-08-01 46.33 46.43 44.84 45.37 0.5M
2023-07-31 45.34 46.54 45.26 46.28 4.5M
2023-07-28 45.11 45.74 45.04 45.18 0.6M
2023-07-27 45.16 45.79 44.86 45.03 1.0M
2023-07-26 44.70 45.76 44.70 44.99 0.7M
2023-07-25 43.94 44.85 43.94 44.81 0.4M
2023-07-24 43.94 44.21 43.58 44.15 0.5M
2023-07-21 44.16 44.39 43.56 43.81 0.5M
2023-07-20 43.79 44.03 43.21 43.99 0.5M
2023-07-19 42.97 43.73 42.67 43.70 0.4M
2023-07-18 42.39 43.33 42.39 42.81 0.5M
2023-07-17 42.46 42.78 42.30 42.36 0.4M
2023-07-14 42.39 42.61 41.91 42.46 0.4M
2023-07-13 42.60 43.01 42.13 42.54 0.4M
2023-07-12 43.15 43.26 42.33 42.54 0.4M
2023-07-11 41.96 42.62 41.64 42.54 0.5M
2023-07-10 41.56 42.15 41.49 41.80 0.6M
2023-07-07 41.76 42.13 40.58 41.58 0.8M
2023-07-06 41.79 42.46 41.73 42.19 0.4M
2023-07-05 41.86 42.64 41.74 42.11 0.7M
2023-07-03 42.29 42.93 42.29 42.57 0.2M
2023-06-30 42.74 42.85 42.28 42.65 0.4M
2023-06-29 42.04 42.83 42.04 42.63 0.3M
2023-06-28 41.42 42.00 41.10 41.94 0.4M
2023-06-27 41.47 42.04 41.27 41.50 0.3M
2023-06-26 40.48 41.72 40.46 41.36 0.4M
2023-06-23 40.69 41.17 40.40 40.53 0.9M
2023-06-22 41.68 41.78 40.92 41.03 0.7M
2023-06-21 41.32 42.15 41.23 41.66 0.5M
2023-06-20 42.32 42.47 41.41 41.41 0.4M
2023-06-16 42.96 43.05 42.09 42.35 1.0M
2023-06-15 42.70 43.01 41.98 42.83 0.5M
2023-06-14 43.68 44.07 42.77 43.01 0.5M
2023-06-13 44.96 45.17 43.65 43.70 0.5M
2023-06-12 46.28 46.57 43.32 44.62 1.0M
2023-06-09 47.11 47.11 46.03 46.38 0.4M
2023-06-08 47.79 48.10 46.93 47.13 0.8M
2023-06-07 48.54 49.26 47.93 48.15 0.6M
2023-06-06 45.92 48.80 45.82 48.51 0.8M
2023-06-05 45.94 45.94 45.10 45.30 0.4M
2023-06-02 44.58 46.34 44.58 46.22 0.3M
2023-06-01 43.90 44.51 43.59 44.13 0.3M
2023-05-31 44.92 44.96 43.99 44.16 0.3M
2023-05-30 44.86 45.00 44.58 44.76 0.2M
2023-05-26 43.09 44.85 42.99 44.64 0.5M
2023-05-25 42.59 43.58 42.35 43.08 0.4M
2023-05-24 43.63 43.63 42.76 42.79 0.3M
2023-05-23 43.31 43.96 43.31 43.60 0.3M
2023-05-22 43.60 43.94 43.41 43.49 0.2M
2023-05-19 44.52 44.52 43.54 43.60 0.3M
2023-05-18 44.37 44.96 44.03 44.25 0.4M
2023-05-17 43.96 44.74 43.77 44.59 0.2M
2023-05-16 43.24 43.68 42.89 43.58 0.2M
2023-05-15 43.40 43.78 43.12 43.51 0.2M
2023-05-12 43.41 43.65 42.77 43.38 0.2M
2023-05-11 42.52 43.28 42.48 43.24 0.2M
2023-05-10 43.10 43.15 42.49 42.80 0.2M
2023-05-09 42.26 42.72 41.83 42.59 0.2M
2023-05-08 42.91 43.00 42.15 42.32 0.1M
2023-05-05 42.57 42.97 42.23 42.68 0.2M
2023-05-04 41.65 42.24 41.27 41.91 0.2M
2023-05-03 42.20 42.78 42.00 42.05 0.2M
2023-05-02 42.33 42.33 41.48 42.03 0.2M
2023-05-01 42.49 43.05 42.23 42.55 0.2M
2023-04-28 41.70 42.62 41.70 42.58 0.3M
2023-04-27 41.07 42.02 41.07 41.71 0.3M
2023-04-26 41.03 41.49 40.77 40.88 0.2M
2023-04-25 41.74 42.12 41.42 41.51 0.2M
2023-04-24 42.33 42.62 42.05 42.14 0.2M
2023-04-21 42.82 42.93 42.17 42.30 0.2M
2023-04-20 42.77 42.89 42.38 42.71 0.2M
2023-04-19 43.10 43.25 42.70 42.82 0.2M
2023-04-18 43.86 44.05 42.92 43.10 0.2M
2023-04-17 43.38 43.75 43.23 43.72 0.2M
2023-04-14 44.10 44.22 42.92 43.19 0.2M
2023-04-13 43.74 44.21 43.44 44.19 0.3M
2023-04-12 44.27 44.34 43.51 43.69 0.3M
2023-04-11 44.11 44.34 43.91 43.93 0.3M
2023-04-10 43.69 44.15 43.56 43.91 0.3M
2023-04-06 43.51 43.84 43.14 43.84 0.3M
2023-04-05 42.98 43.38 42.93 43.35 0.2M
2023-04-04 45.12 45.12 43.34 43.49 0.4M
2023-04-03 44.95 45.21 44.55 44.94 0.3M
2023-03-31 44.75 45.05 44.62 44.94 0.3M
2023-03-30 44.70 45.00 44.24 44.51 0.3M
2023-03-29 44.36 44.56 43.94 44.45 0.3M
2023-03-28 43.79 44.30 43.66 44.04 0.2M
2023-03-27 44.05 44.35 43.61 44.01 0.3M
2023-03-24 42.05 43.50 41.80 43.43 0.5M
2023-03-23 42.93 43.24 42.20 42.43 0.5M
2023-03-22 44.28 44.28 43.01 43.02 0.4M
2023-03-21 44.84 45.25 43.93 44.22 0.4M
2023-03-20 44.16 44.94 44.04 44.12 0.3M
2023-03-17 44.52 44.58 43.46 43.73 1.1M
2023-03-16 43.82 45.08 43.65 44.79 0.3M
2023-03-15 43.68 44.50 43.27 44.25 0.6M
2023-03-14 45.05 45.45 44.18 44.57 0.4M
2023-03-13 44.04 44.60 43.64 44.22 0.4M
2023-03-10 45.86 45.86 44.55 44.75 0.5M
2023-03-09 46.20 47.09 45.79 46.14 0.7M
2023-03-08 48.29 48.95 45.99 47.50 0.7M
2023-03-07 48.38 48.59 47.54 47.86 0.4M
2023-03-06 48.69 48.94 48.00 48.35 0.4M
2023-03-03 48.60 48.98 48.11 48.82 0.2M
2023-03-02 48.10 48.58 47.85 48.48 0.2M
2023-03-01 48.22 48.57 47.86 48.33 0.3M
2023-02-28 49.00 49.50 48.37 48.41 0.6M
2023-02-27 49.31 49.58 48.90 49.04 0.2M
2023-02-24 48.18 48.84 47.80 48.82 0.3M
2023-02-23 48.48 49.00 47.96 48.79 0.3M
2023-02-22 48.05 48.64 48.04 48.20 0.3M
2023-02-21 48.27 48.54 47.73 48.15 0.3M
2023-02-17 49.07 49.07 48.40 48.80 0.2M
2023-02-16 48.21 49.00 48.00 48.83 0.2M
2023-02-15 48.38 49.00 48.38 48.80 0.3M
2023-02-14 48.35 48.83 48.02 48.73 0.2M
2023-02-13 47.86 48.64 47.81 48.59 0.2M
2023-02-10 46.29 47.99 46.29 47.99 0.3M
2023-02-09 47.28 47.60 46.33 46.35 0.2M
2023-02-08 46.95 47.49 46.87 47.09 0.2M
2023-02-07 47.18 47.49 46.69 47.45 0.3M
2023-02-06 47.71 47.88 46.97 47.59 0.2M
2023-02-03 47.72 48.27 47.42 48.01 0.3M
2023-02-02 47.36 48.04 47.24 47.94 0.2M
2023-02-01 46.75 47.64 46.33 47.23 0.3M
2023-01-31 45.65 46.92 45.65 46.91 0.6M
2023-01-30 45.41 46.08 45.38 45.44 0.1M
2023-01-27 45.82 46.27 45.57 45.85 0.2M
2023-01-26 45.45 45.94 45.15 45.93 0.2M
2023-01-25 45.01 45.54 44.49 45.19 0.2M
2023-01-24 44.34 45.68 44.34 45.19 0.2M
2023-01-23 44.89 45.52 44.39 44.81 0.3M
2023-01-20 44.72 44.98 44.01 44.93 0.2M
2023-01-19 45.20 45.20 44.19 44.59 0.2M
2023-01-18 45.84 46.30 45.15 45.27 0.2M
2023-01-17 46.45 46.64 45.52 45.69 0.2M
2023-01-13 45.44 46.54 45.37 46.36 0.3M
2023-01-12 45.83 46.36 45.54 45.97 0.3M
2023-01-11 45.92 46.88 45.35 45.91 0.3M
2023-01-10 45.31 46.30 45.29 46.19 0.3M
2023-01-09 46.24 46.55 45.46 45.54 0.2M
2023-01-06 46.01 46.61 45.88 46.21 0.3M
2023-01-05 44.97 45.68 44.48 45.62 0.3M
2023-01-04 45.12 45.56 44.80 44.97 0.2M
2023-01-03 44.71 45.17 44.21 44.90 0.3M