AGMグループ・ホールディングス A (AGMH)

AGMH
🏛️ アメリカ →
8.66
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
09:30 9.25 9.59 9.25 9.50 604.4K
09:31 9.55 9.77 9.50 9.63 49.0K
09:32 9.67 9.67 9.30 9.31 37.9K
09:33 9.21 9.26 8.96 9.01 34.8K
09:34 9.01 9.47 9.00 9.32 19.7K
09:35 9.32 9.32 9.07 9.26 16.9K
09:36 9.20 9.34 9.19 9.34 11.8K
09:37 9.27 9.31 9.21 9.23 11.0K
09:38 9.21 9.27 9.20 9.21 7.4K
09:39 9.21 9.21 9.00 9.05 11.8K
09:40 9.00 9.03 8.93 8.94 14.7K
09:41 8.96 9.00 8.90 8.92 19.4K
09:42 8.94 8.95 8.91 8.92 10.7K
09:43 8.92 8.92 8.79 8.79 45.5K
09:44 8.73 8.79 8.54 8.60 23.7K
09:45 8.56 8.56 8.17 8.17 33.9K
09:46 8.26 8.39 8.17 8.29 32.4K
09:47 8.33 8.49 8.33 8.49 11.4K
09:48 8.60 8.60 8.41 8.51 9.2K
09:49 8.32 8.38 8.30 8.36 11.8K
09:50 8.35 8.51 8.30 8.39 26.5K
09:51 8.33 8.51 8.30 8.51 28.0K
09:52 8.48 8.48 8.36 8.36 6.4K
09:53 8.40 8.45 8.36 8.36 5.3K
09:54 8.43 8.43 8.26 8.30 16.9K
09:55 8.34 8.35 8.25 8.35 25.1K
09:56 8.34 8.38 8.27 8.29 6.4K
09:57 8.28 8.34 8.25 8.34 12.3K
09:58 8.32 8.50 8.30 8.30 80.3K
09:59 8.40 8.50 8.34 8.50 5.3K
10:00 8.41 8.55 8.38 8.53 18.4K
10:01 8.43 8.45 8.38 8.45 2.8K
10:02 8.43 8.44 8.35 8.35 3.7K
10:03 8.34 8.35 8.29 8.29 8.2K
10:04 8.29 8.29 8.29 8.29 0.7K
10:05 8.25 8.36 8.25 8.36 6.9K
10:06 8.29 8.34 8.28 8.28 7.8K
10:07 8.28 8.30 8.28 8.29 2.3K
10:08 8.33 8.35 8.28 8.28 3.6K
10:09 8.27 8.27 8.25 8.25 23.0K
10:10 8.32 8.33 8.25 8.29 8.8K
10:11 8.29 8.29 8.26 8.26 4.6K
10:12 8.28 8.35 8.28 8.34 3.7K
10:13 8.32 8.33 8.31 8.31 1.6K
10:14 8.31 8.33 8.29 8.29 6.2K
10:15 8.26 8.28 8.25 8.26 9.7K
10:16 8.25 8.35 8.20 8.20 18.4K
10:17 8.20 8.26 8.20 8.24 3.1K
10:18 8.22 8.25 8.20 8.20 1.8K
10:19 8.20 8.44 8.20 8.21 53.1K
10:20 8.21 8.25 8.21 8.22 4.2K
10:21 8.24 8.24 8.23 8.23 3.0K
10:22 8.22 8.22 8.20 8.20 2.3K
10:23 8.21 8.22 8.21 8.21 2.3K
10:24 8.23 8.23 8.17 8.17 4.2K
10:25 8.20 8.20 8.15 8.15 3.1K
10:26 8.16 8.16 7.71 7.77 67.1K
10:27 7.86 7.86 7.72 7.79 12.7K
10:28 7.79 8.20 7.76 8.00 19.9K
10:29 8.09 8.09 7.93 8.05 7.0K
10:30 8.02 8.04 7.90 7.90 8.7K
10:31 8.10 8.18 7.91 8.18 6.2K
10:32 8.18 8.35 8.03 8.32 18.6K
10:33 8.33 8.42 8.30 8.30 39.5K
10:34 8.32 8.37 8.32 8.37 1.9K
10:35 8.33 8.37 8.29 8.36 8.5K
10:36 8.29 8.40 8.29 8.40 9.8K
10:37 8.40 8.73 8.36 8.68 23.9K
10:38 8.60 8.60 8.41 8.54 6.1K
10:39 8.50 8.50 8.41 8.41 13.1K
10:40 8.41 8.46 8.41 8.45 1.5K
10:41 8.45 8.45 8.45 8.45 1.0K
10:42 8.49 8.49 8.47 8.47 1.3K
10:43 8.45 8.45 8.45 8.45 3.5K
10:44 8.40 8.50 8.40 8.43 3.0K
10:45 8.53 8.54 8.53 8.54 2.6K
10:46 8.52 8.52 8.52 8.52 2.4K
10:47 8.60 8.60 8.54 8.60 8.3K
10:48 8.60 8.60 8.60 8.60 13.5K
10:49 8.58 8.59 8.56 8.56 3.2K
10:50 8.49 8.49 8.41 8.41 2.0K
10:51 8.48 8.48 8.43 8.43 1.8K
10:52 8.43 8.45 8.43 8.44 3.7K
10:53 8.45 8.54 8.41 8.42 2.3K
10:54 8.48 8.48 8.45 8.46 4.9K
10:55 8.46 8.46 8.38 8.38 1.7K
10:56 8.38 8.40 8.38 8.40 1.9K
10:57 8.44 8.44 8.41 8.41 2.3K
10:58 8.42 8.42 8.40 8.40 1.4K
10:59 8.36 8.36 8.36 8.36 6.3K
11:00 8.31 8.31 8.30 8.31 2.4K
11:01 8.33 8.33 8.30 8.30 3.4K
11:02 8.31 8.31 8.27 8.27 3.0K
11:03 8.31 8.31 8.26 8.28 2.0K
11:04 8.26 8.35 8.20 8.25 4.8K
11:05 8.28 8.28 8.25 8.25 2.1K
11:06 8.25 8.25 8.25 8.25 0.8K
11:07 8.30 8.30 8.30 8.30 2.9K
11:08 8.28 8.28 8.28 8.28 1.1K
11:09 8.26 8.29 8.26 8.29 1.7K
11:11 8.31 8.34 8.31 8.34 1.0K
11:12 8.38 8.38 8.38 8.38 3.9K
11:14 8.31 8.31 8.31 8.31 1.3K
11:15 8.41 8.41 8.31 8.31 1.3K
11:16 8.39 8.42 8.32 8.42 2.2K
11:17 8.36 8.54 8.36 8.40 12.9K
11:18 8.61 8.61 8.50 8.50 1.6K
11:19 8.46 8.46 8.45 8.45 3.4K
11:20 8.44 8.44 8.35 8.35 4.9K
11:21 8.37 8.41 8.37 8.38 1.5K
11:22 8.37 8.38 8.37 8.38 0.4K
11:23 8.40 8.40 8.38 8.38 2.5K
11:24 8.32 8.35 8.32 8.35 1.5K
11:25 8.35 8.35 8.35 8.35 0.2K
11:26 8.40 8.44 8.40 8.44 7.2K
11:27 8.42 8.42 8.42 8.42 1.5K
11:29 8.36 8.36 8.26 8.30 3.2K
11:30 8.30 8.30 8.30 8.30 1.1K
11:31 8.35 8.35 8.30 8.30 2.6K
11:33 8.30 8.30 8.26 8.26 2.9K
11:34 8.30 8.30 8.30 8.30 0.7K
11:35 8.30 8.30 8.25 8.25 1.0K
11:36 8.25 8.25 8.23 8.23 1.8K
11:37 8.40 8.47 8.23 8.23 8.2K
11:38 8.28 8.28 8.28 8.28 3.4K
11:39 8.37 8.38 8.28 8.38 1.1K
11:40 8.37 8.37 8.28 8.28 1.5K
11:41 8.28 8.29 8.28 8.29 1.7K
11:42 8.28 8.30 8.28 8.30 1.4K
11:44 8.27 8.28 8.27 8.28 0.6K
11:45 8.38 8.38 8.30 8.30 6.0K
11:46 8.35 8.38 8.35 8.38 2.9K
11:47 8.39 8.50 8.39 8.50 17.8K
11:48 8.50 8.50 8.42 8.42 2.1K
11:49 8.39 8.39 8.38 8.38 1.2K
11:50 8.33 8.35 8.24 8.24 10.2K
11:51 8.28 8.28 8.28 8.28 1.8K
11:52 8.26 8.44 8.26 8.33 10.7K
11:54 8.30 8.30 8.30 8.30 1.1K
11:55 8.25 8.28 8.25 8.28 0.9K
11:56 8.36 8.36 8.30 8.30 11.3K
11:57 8.28 8.28 8.28 8.28 0.6K
11:58 8.28 8.30 8.25 8.30 13.4K
11:59 8.27 8.30 8.25 8.25 3.3K
12:00 8.28 8.28 8.28 8.28 4.0K
12:01 8.25 8.27 8.25 8.26 13.9K
12:02 8.25 8.28 8.25 8.26 5.9K
12:03 8.26 8.26 8.25 8.25 3.1K
12:04 8.28 8.30 8.26 8.26 4.3K
12:05 8.29 8.29 8.28 8.29 1.1K
12:06 8.36 8.36 8.33 8.35 26.7K
12:07 8.30 8.39 8.30 8.39 12.2K
12:08 8.34 8.34 8.34 8.34 0.7K
12:09 8.36 8.37 8.36 8.37 3.5K
12:10 8.39 8.39 8.36 8.39 4.7K
12:11 8.35 8.35 8.35 8.35 0.8K
12:12 8.36 8.39 8.36 8.39 1.0K
12:13 8.46 8.50 8.46 8.48 6.0K
12:14 8.49 8.49 8.43 8.43 2.2K
12:16 8.49 8.56 8.49 8.50 33.0K
12:17 8.50 8.57 8.50 8.57 5.9K
12:18 8.52 8.59 8.52 8.57 5.5K
12:19 8.60 8.60 8.56 8.57 8.1K
12:20 8.57 8.57 8.57 8.57 0.3K
12:21 8.60 8.61 8.60 8.61 2.7K
12:22 8.59 8.66 8.59 8.65 4.0K
12:23 8.80 8.80 8.74 8.74 8.2K
12:24 8.73 8.80 8.73 8.80 4.5K
12:25 8.76 8.76 8.73 8.73 3.4K
12:26 8.69 8.70 8.60 8.63 2.1K
12:27 8.67 8.67 8.67 8.67 0.2K
12:28 8.68 8.72 8.68 8.69 3.8K
12:29 8.69 8.69 8.68 8.68 8.5K
12:31 8.71 8.80 8.71 8.80 0.5K
12:32 8.78 8.79 8.78 8.78 1.6K
12:33 8.68 8.68 8.68 8.68 0.2K
12:34 8.70 8.77 8.70 8.76 2.4K
12:36 8.71 8.71 8.71 8.71 1.3K
12:37 8.84 8.85 8.80 8.85 6.7K
12:38 8.86 9.07 8.85 9.05 11.9K
12:39 8.83 9.05 8.83 8.97 4.3K
12:40 9.04 9.04 8.97 8.97 4.3K
12:41 9.03 9.09 9.01 9.07 4.3K
12:42 9.01 9.11 9.01 9.01 15.8K
12:43 9.11 9.20 9.04 9.20 8.0K
12:44 9.22 9.34 9.22 9.23 19.7K
12:45 9.24 9.30 9.24 9.24 13.6K
12:46 9.23 9.27 9.23 9.23 18.2K
12:47 9.21 9.21 9.01 9.01 6.6K
12:48 9.01 9.09 8.60 8.60 25.7K
12:49 8.70 8.98 8.66 8.96 17.2K
12:51 8.80 8.90 8.80 8.90 1.3K
12:52 8.87 8.87 8.75 8.84 4.2K
12:53 8.79 8.88 8.79 8.81 5.8K
12:54 8.86 8.86 8.77 8.80 4.0K
12:55 8.73 8.77 8.73 8.77 1.1K
12:56 8.78 8.78 8.71 8.75 3.9K
12:57 8.70 8.72 8.70 8.72 3.1K
12:58 8.70 8.73 8.70 8.73 4.6K
12:59 8.76 8.80 8.74 8.80 1.2K
13:00 8.81 8.81 8.81 8.81 0.6K
13:01 8.86 8.86 8.86 8.86 0.1K
13:02 8.80 8.80 8.71 8.75 3.8K
13:03 8.75 8.75 8.70 8.75 3.6K
13:04 8.70 8.70 8.70 8.70 1.5K
13:05 8.75 8.75 8.72 8.72 0.6K
13:06 8.75 8.76 8.75 8.75 3.1K
13:07 8.73 8.73 8.73 8.73 0.5K
13:08 8.72 8.75 8.72 8.75 0.8K
13:09 8.79 8.79 8.79 8.79 0.4K
13:11 8.75 8.75 8.71 8.71 3.2K
13:12 8.70 8.71 8.70 8.71 4.6K
13:13 8.71 8.73 8.71 8.73 2.3K
13:14 8.71 8.71 8.71 8.71 0.4K
13:16 8.64 8.64 8.51 8.58 2.2K
13:17 8.58 8.58 8.57 8.58 1.7K
13:18 8.58 8.64 8.50 8.64 11.4K
13:19 8.57 8.64 8.53 8.53 1.7K
13:20 8.51 8.63 8.50 8.63 4.9K
13:21 8.58 8.60 8.58 8.60 3.3K
13:22 8.59 8.59 8.50 8.50 1.8K
13:23 8.50 8.50 8.50 8.50 6.5K
13:24 8.52 8.52 8.50 8.50 3.2K
13:25 8.51 8.51 8.51 8.51 2.3K
13:26 8.52 8.52 8.51 8.51 0.6K
13:27 8.50 8.58 8.36 8.58 4.6K
13:29 8.50 8.50 8.41 8.41 0.3K
13:30 8.52 8.52 8.52 8.52 0.2K
13:32 8.40 8.40 8.40 8.40 0.5K
13:33 8.41 8.41 8.41 8.41 1.0K
13:34 8.41 8.64 8.41 8.64 7.4K
13:35 8.63 8.63 8.63 8.63 0.9K
13:36 8.63 8.73 8.54 8.54 2.3K
13:37 8.83 8.83 8.61 8.75 5.5K
13:38 8.85 8.85 8.85 8.85 0.5K
13:39 8.69 8.69 8.69 8.69 0.7K
13:40 8.68 8.71 8.68 8.71 2.5K
13:41 8.67 8.67 8.62 8.67 1.6K
13:43 8.67 8.67 8.64 8.64 0.5K
13:44 8.71 8.79 8.71 8.79 0.4K
13:45 8.79 8.79 8.68 8.68 3.2K
13:46 8.80 8.85 8.70 8.70 1.4K
13:48 8.78 8.78 8.73 8.73 0.4K
13:49 8.76 8.76 8.75 8.75 1.7K
13:50 8.75 8.80 8.75 8.80 2.6K
13:53 8.75 8.75 8.74 8.74 0.7K
13:54 8.70 8.75 8.70 8.75 3.2K
13:56 8.75 8.75 8.75 8.75 0.2K
13:57 8.72 8.72 8.72 8.72 0.7K
14:00 8.78 8.78 8.78 8.78 0.2K
14:01 8.78 8.78 8.77 8.77 2.4K
14:02 8.80 8.80 8.77 8.80 4.8K
14:04 8.83 8.83 8.83 8.83 0.4K
14:05 8.80 8.82 8.78 8.78 0.9K
14:06 8.75 8.75 8.73 8.75 1.3K
14:08 8.75 8.75 8.75 8.75 0.3K
14:09 8.72 8.77 8.72 8.77 8.2K
14:10 8.75 8.79 8.75 8.75 0.4K
14:11 8.75 8.75 8.73 8.73 1.0K
14:12 8.72 8.78 8.72 8.78 1.5K
14:13 8.77 8.77 8.77 8.77 1.8K
14:14 8.79 8.79 8.79 8.79 0.1K
14:15 8.85 8.85 8.83 8.83 1.8K
14:16 8.82 8.86 8.82 8.86 1.1K
14:17 8.85 8.85 8.85 8.85 0.4K
14:18 8.79 8.86 8.79 8.86 2.6K
14:19 8.72 8.73 8.72 8.73 0.6K
14:21 8.85 8.96 8.85 8.96 0.4K
14:22 8.91 9.07 8.90 9.07 16.1K
14:23 9.13 9.13 9.07 9.10 14.6K
14:24 9.11 9.16 9.01 9.15 12.3K
14:25 9.17 9.27 9.15 9.15 9.5K
14:26 9.13 9.24 9.13 9.24 0.2K
14:27 9.24 9.25 9.18 9.18 9.8K
14:28 9.24 9.24 9.18 9.18 2.9K
14:29 9.21 9.21 9.18 9.18 6.1K
14:30 9.19 9.19 9.17 9.17 3.0K
14:31 9.11 9.11 9.11 9.11 3.9K
14:32 9.11 9.14 9.06 9.06 4.0K
14:33 9.06 9.13 9.06 9.13 8.9K
14:34 9.13 9.13 9.13 9.13 1.2K
14:35 9.12 9.19 9.12 9.19 0.5K
14:36 9.16 9.16 9.15 9.15 2.5K
14:38 9.16 9.18 9.16 9.18 0.7K
14:39 9.15 9.15 9.15 9.15 1.6K
14:42 9.13 9.13 9.05 9.08 1.2K
14:43 9.14 9.14 9.14 9.14 0.1K
14:44 9.10 9.10 9.10 9.10 0.4K
14:45 9.13 9.14 9.08 9.08 0.7K
14:46 9.11 9.11 9.11 9.11 0.9K
14:49 9.08 9.12 9.08 9.12 2.2K
14:50 9.12 9.13 9.12 9.13 0.2K
14:51 9.15 9.15 9.11 9.11 1.1K
14:52 9.10 9.10 9.10 9.10 0.4K
14:53 9.06 9.06 9.06 9.06 2.6K
14:55 9.05 9.05 9.05 9.05 3.7K
14:56 9.15 9.45 9.15 9.38 26.2K
14:57 9.55 9.55 9.50 9.50 37.3K
14:58 9.42 9.47 9.40 9.40 3.7K
14:59 9.30 9.30 9.30 9.30 2.8K
15:00 9.34 9.43 9.19 9.24 2.5K
15:01 9.22 9.23 9.22 9.23 1.0K
15:03 9.22 9.22 9.22 9.22 0.5K
15:04 9.23 9.23 9.23 9.23 0.4K
15:05 9.26 9.26 9.26 9.26 0.3K
15:06 9.26 9.37 9.26 9.37 3.8K
15:07 9.38 9.50 9.38 9.48 8.3K
15:08 9.43 9.47 9.43 9.47 3.5K
15:09 9.47 9.47 9.43 9.43 0.4K
15:10 9.31 9.31 9.31 9.31 0.1K
15:11 9.31 9.34 9.31 9.31 5.6K
15:15 9.31 9.31 9.31 9.31 1.2K
15:16 9.45 9.45 9.45 9.45 0.4K
15:17 9.44 9.44 9.43 9.43 1.2K
15:18 9.45 9.46 9.45 9.45 3.9K
15:19 9.51 9.54 9.49 9.51 15.2K
15:20 9.51 9.67 9.51 9.65 12.0K
15:21 9.69 9.70 9.65 9.65 15.2K
15:22 9.67 9.74 9.60 9.73 20.6K
15:23 9.76 9.76 9.66 9.75 9.1K
15:24 9.67 9.68 9.66 9.66 5.0K
15:25 9.66 9.68 9.50 9.55 9.6K
15:26 9.46 9.60 9.42 9.51 9.0K
15:27 9.50 9.50 9.50 9.50 1.2K
15:28 9.48 9.48 9.47 9.47 2.6K
15:29 9.66 9.66 9.50 9.61 13.1K
15:30 9.51 9.51 9.47 9.47 0.6K
15:31 9.57 9.67 9.53 9.60 3.6K
15:32 9.56 9.60 9.56 9.60 1.0K
15:33 9.59 9.63 9.59 9.63 1.7K
15:35 9.63 9.63 9.56 9.56 0.8K
15:36 9.60 9.60 9.60 9.60 0.5K
15:37 9.60 9.60 9.60 9.60 0.8K
15:38 9.53 9.60 9.52 9.52 10.8K
15:39 9.54 9.54 9.51 9.51 0.9K
15:40 9.53 9.53 9.51 9.52 7.7K
15:42 9.52 9.52 9.52 9.52 1.8K
15:44 9.50 9.50 9.49 9.49 8.1K
15:45 9.44 9.47 9.44 9.44 6.1K
15:46 9.44 9.44 9.41 9.42 12.6K
15:47 9.46 9.48 9.46 9.48 1.8K
15:48 9.44 9.46 9.44 9.46 1.1K
15:49 9.47 9.53 9.47 9.53 2.0K
15:50 9.53 9.53 9.41 9.51 2.4K
15:51 9.42 9.46 9.42 9.46 4.8K
15:52 9.46 9.48 9.46 9.48 2.6K
15:53 9.49 9.49 9.49 9.49 0.4K
15:54 9.47 9.51 9.47 9.51 3.8K
15:55 9.49 9.49 9.49 9.49 3.2K
15:56 9.51 9.56 9.40 9.50 17.6K
15:57 9.53 9.53 9.50 9.51 2.1K
15:58 9.56 9.65 9.50 9.60 18.4K
15:59 9.58 9.69 9.56 9.67 76.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし