アルティソース・アセット・マネジメント (AAMCF)

AAMCF
🏛️ アメリカ →
0.36
最終更新: 2025-09-22
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 4.45 4.59 3.89 4.14 0.0M
2023-12-28 4.52 4.85 4.41 4.42 0.0M
2023-12-27 4.44 4.80 4.36 4.53 0.0M
2023-12-26 4.34 4.43 4.11 4.21 0.0M
2023-12-22 4.33 4.87 4.29 4.35 0.0M
2023-12-21 4.36 4.39 4.20 4.38 0.0M
2023-12-20 4.68 4.68 4.31 4.32 0.0M
2023-12-19 5.00 5.08 4.70 4.70 0.0M
2023-12-18 4.87 5.10 4.87 5.06 0.0M
2023-12-15 5.51 5.92 4.84 4.96 0.1M
2023-12-14 5.53 5.56 5.14 5.56 0.0M
2023-12-13 5.79 5.79 5.10 5.31 0.1M
2023-12-12 6.45 6.57 5.80 5.99 0.1M
2023-12-11 6.97 7.28 5.63 6.48 0.2M
2023-12-08 5.29 6.80 4.86 6.65 0.5M
2023-12-07 4.00 6.39 3.90 5.21 3.0M
2023-12-06 3.33 3.40 3.25 3.37 0.1M
2023-12-05 3.25 3.42 3.20 3.29 0.0M
2023-12-04 3.26 3.40 3.18 3.35 0.0M
2023-12-01 3.22 3.28 3.10 3.26 0.1M
2023-11-30 3.19 3.28 3.17 3.26 0.0M
2023-11-29 3.20 3.20 3.11 3.16 0.0M
2023-11-28 3.04 3.20 3.04 3.10 0.0M
2023-11-27 2.89 3.14 2.89 3.09 0.0M
2023-11-24 2.88 2.98 2.87 2.89 0.0M
2023-11-22 2.82 2.96 2.82 2.88 0.0M
2023-11-21 2.75 2.90 2.75 2.87 0.0M
2023-11-20 2.71 2.77 2.70 2.75 0.0M
2023-11-17 2.90 2.91 2.64 2.69 0.1M
2023-11-16 3.01 3.10 2.76 2.86 0.0M
2023-11-15 3.15 3.15 2.95 3.00 0.0M
2023-11-14 3.19 3.23 3.10 3.10 0.0M
2023-11-13 3.40 3.40 3.12 3.20 0.0M
2023-11-10 3.30 3.51 2.73 3.51 0.0M
2023-11-09 3.65 3.65 3.17 3.17 0.0M
2023-11-08 3.55 3.73 3.55 3.58 0.0M
2023-11-07 3.56 3.61 3.52 3.52 0.0M
2023-11-06 3.51 3.83 3.51 3.62 0.0M
2023-11-03 3.61 4.00 3.55 3.68 0.0M
2023-11-02 3.58 3.60 3.50 3.51 0.0M
2023-11-01 3.55 3.77 3.51 3.72 0.0M
2023-10-31 3.65 3.65 3.53 3.61 0.0M
2023-10-30 3.56 3.56 3.47 3.52 0.0M
2023-10-27 3.60 3.61 3.48 3.56 0.0M
2023-10-26 3.70 3.72 3.53 3.54 0.0M
2023-10-25 3.74 3.81 3.74 3.78 0.0M
2023-10-24 3.77 3.86 3.77 3.81 0.0M
2023-10-23 3.85 3.92 3.82 3.84 0.0M
2023-10-20 3.86 3.97 3.85 3.89 0.0M
2023-10-19 3.88 3.88 3.83 3.85 0.0M
2023-10-18 3.98 4.02 3.82 3.82 0.0M
2023-10-17 3.89 4.05 3.89 3.95 0.0M
2023-10-16 3.88 3.95 3.83 3.83 0.0M
2023-10-13 3.90 4.00 3.89 3.95 0.0M
2023-10-12 3.98 4.01 3.88 4.01 0.0M
2023-10-11 3.96 4.02 3.84 3.84 0.0M
2023-10-10 3.89 4.11 3.88 4.07 0.0M
2023-10-09 3.99 4.07 3.89 3.95 0.0M
2023-10-06 4.01 4.11 3.94 3.94 0.0M
2023-10-05 3.88 4.17 3.88 4.09 0.1M
2023-10-04 3.86 4.15 3.83 4.00 0.0M
2023-10-03 3.94 3.97 3.85 3.94 0.0M
2023-10-02 4.05 4.25 3.91 3.91 0.0M
2023-09-29 4.09 4.12 4.06 4.06 0.0M
2023-09-28 4.06 4.11 3.95 3.95 0.0M
2023-09-27 4.04 4.26 3.93 3.93 0.1M
2023-09-26 4.12 4.14 4.01 4.01 0.0M
2023-09-25 4.04 4.39 4.00 4.12 0.1M
2023-09-22 4.09 4.44 4.04 4.06 0.1M
2023-09-21 4.08 4.37 4.08 4.17 0.1M
2023-09-20 3.96 4.48 3.94 4.19 0.1M
2023-09-19 4.15 4.15 3.86 3.86 0.1M
2023-09-18 4.09 4.24 4.04 4.15 0.1M
2023-09-15 3.94 4.21 3.92 4.09 0.0M
2023-09-14 4.21 4.35 4.05 4.05 0.0M
2023-09-13 3.99 4.18 3.92 4.09 0.1M
2023-09-12 4.14 4.18 3.83 4.03 0.0M
2023-09-11 3.97 4.44 3.97 4.18 0.1M
2023-09-08 4.28 4.39 3.69 3.71 0.1M
2023-09-07 4.71 4.71 4.21 4.24 0.0M
2023-09-06 4.73 4.84 4.57 4.64 0.0M
2023-09-05 4.84 5.21 4.71 4.74 0.0M
2023-09-01 5.01 5.19 4.75 4.90 0.0M
2023-08-31 5.15 5.25 4.96 4.97 0.0M
2023-08-30 5.00 5.38 5.00 5.19 0.0M
2023-08-29 5.25 5.59 5.01 5.23 0.1M
2023-08-28 5.08 5.47 5.08 5.34 0.1M
2023-08-25 4.88 5.35 4.88 5.05 0.1M
2023-08-24 5.22 5.69 5.08 5.08 0.1M
2023-08-23 4.75 5.29 4.75 5.24 0.2M
2023-08-22 5.22 5.37 4.83 4.88 0.1M
2023-08-21 5.59 5.73 5.12 5.24 0.2M
2023-08-18 5.89 6.05 5.76 5.85 0.1M
2023-08-17 5.78 6.02 5.74 5.90 0.1M
2023-08-16 5.74 6.25 5.70 5.87 0.3M
2023-08-15 6.31 8.06 5.79 6.05 1.4M
2023-08-14 21.28 21.98 17.39 19.32 0.7M
2023-08-11 21.18 22.76 21.18 22.06 0.0M
2023-08-10 22.35 22.53 21.04 21.18 0.0M
2023-08-09 23.68 24.11 21.83 22.18 0.0M
2023-08-08 24.88 25.88 22.21 23.62 0.1M
2023-08-07 24.35 25.22 24.14 25.15 0.0M
2023-08-04 23.94 24.12 23.50 23.55 0.0M
2023-08-03 25.53 25.53 23.82 23.88 0.0M
2023-08-02 24.12 25.82 22.94 25.30 0.0M
2023-08-01 26.15 26.15 23.62 24.32 0.0M
2023-07-31 27.94 28.39 25.34 25.34 0.0M
2023-07-28 22.35 29.05 22.35 27.97 0.1M
2023-07-27 23.04 23.49 21.57 22.27 0.1M
2023-07-26 25.04 25.09 22.82 23.65 0.1M
2023-07-25 26.94 27.05 24.62 25.01 0.1M
2023-07-24 28.29 28.82 26.54 26.99 0.1M
2023-07-21 29.12 29.41 28.57 28.75 0.0M
2023-07-20 30.39 30.53 28.54 28.76 0.0M
2023-07-19 30.57 31.77 30.09 30.09 0.1M
2023-07-18 31.19 31.95 30.09 31.35 0.1M
2023-07-17 33.49 33.49 30.60 30.95 0.1M
2023-07-14 33.11 35.12 32.71 33.15 0.0M
2023-07-13 36.24 36.24 32.08 32.32 0.0M
2023-07-12 33.21 36.47 32.72 35.74 0.1M
2023-07-11 33.19 34.41 31.18 32.18 0.0M
2023-07-10 33.24 34.97 31.68 33.18 0.1M
2023-07-07 34.41 34.41 30.29 30.79 0.0M
2023-07-06 34.18 37.57 33.12 34.12 0.0M
2023-07-05 30.01 35.50 29.56 34.26 0.1M
2023-07-03 32.65 33.23 30.22 30.22 0.0M
2023-06-30 32.26 33.31 31.38 33.05 0.0M
2023-06-29 29.41 33.68 29.41 32.15 0.0M
2023-06-28 31.05 32.35 28.24 29.24 0.0M
2023-06-27 33.11 33.11 31.47 31.56 0.0M
2023-06-26 33.42 34.21 32.55 32.55 0.0M
2023-06-23 33.23 35.06 32.06 33.41 0.0M
2023-06-22 34.00 34.65 32.82 33.33 0.0M
2023-06-21 33.21 33.82 31.57 33.23 0.0M
2023-06-20 35.59 35.59 33.43 33.91 0.0M
2023-06-16 37.00 37.95 35.32 35.95 0.0M
2023-06-15 33.53 38.48 32.89 38.12 0.1M
2023-06-14 37.65 38.83 26.47 33.53 0.3M
2023-06-13 45.29 45.29 35.88 36.25 0.3M
2023-06-12 50.00 52.52 43.72 43.77 0.2M
2023-06-09 53.82 54.12 47.18 48.99 0.0M
2023-06-08 54.71 54.71 53.82 54.18 0.0M
2023-06-07 54.12 56.35 54.11 54.47 0.0M
2023-06-06 52.47 53.92 50.31 53.05 0.0M
2023-06-05 55.21 55.88 51.44 51.71 0.0M
2023-06-02 56.44 56.67 55.30 55.88 0.0M
2023-06-01 59.42 59.42 54.57 55.65 0.0M
2023-05-31 58.58 59.17 56.54 57.37 0.0M
2023-05-30 60.22 60.22 57.65 58.00 0.0M
2023-05-26 57.35 59.12 57.06 57.49 0.0M
2023-05-25 57.25 57.70 57.06 57.06 0.0M
2023-05-24 57.35 57.35 56.47 56.77 0.0M
2023-05-23 57.59 58.37 56.95 57.65 0.0M
2023-05-22 56.65 59.11 56.28 57.64 0.0M
2023-05-19 58.82 58.82 55.91 57.04 0.0M
2023-05-18 59.72 60.74 55.35 58.69 0.0M
2023-05-17 51.29 60.88 50.96 59.24 0.1M
2023-05-16 48.88 53.65 47.06 50.44 0.1M
2023-05-15 45.36 47.21 44.68 46.17 0.0M
2023-05-12 49.74 49.74 44.94 45.29 0.0M
2023-05-11 50.74 50.74 48.79 49.32 0.0M
2023-05-10 51.18 52.29 49.64 50.12 0.0M
2023-05-09 51.47 51.47 49.50 50.35 0.0M
2023-05-08 50.47 52.06 49.56 51.10 0.0M
2023-05-05 50.82 53.06 50.22 50.37 0.0M
2023-05-04 49.41 51.06 48.82 50.32 0.0M
2023-05-03 53.82 53.82 50.09 50.09 0.0M
2023-05-02 51.04 53.58 50.00 53.07 0.0M
2023-05-01 48.82 51.91 48.24 51.18 0.0M
2023-04-28 50.47 55.04 48.79 48.83 0.0M
2023-04-27 49.59 52.53 49.59 50.47 0.0M
2023-04-26 48.19 50.94 47.55 49.09 0.0M
2023-04-25 49.09 49.09 46.81 47.36 0.0M
2023-04-24 47.63 48.51 47.63 47.94 0.0M
2023-04-21 49.72 49.72 45.94 48.29 0.0M
2023-04-20 50.59 52.70 48.32 48.81 0.0M
2023-04-19 45.89 51.41 45.89 51.14 0.1M
2023-04-18 44.64 46.89 44.64 45.47 0.0M
2023-04-17 41.18 44.98 41.18 44.11 0.0M
2023-04-14 40.74 40.74 40.59 40.59 0.0M
2023-04-13 40.88 41.15 40.62 40.62 0.0M
2023-04-12 41.27 41.27 40.01 40.18 0.0M
2023-04-11 41.11 41.77 39.72 40.33 0.0M
2023-04-10 37.50 41.71 37.50 40.46 0.0M
2023-04-06 38.12 38.12 37.54 37.54 0.0M
2023-04-05 40.16 40.82 37.25 37.33 0.0M
2023-04-04 40.00 40.00 39.85 39.85 0.0M
2023-04-03 39.10 40.74 39.10 39.85 0.0M
2023-03-31 40.58 41.06 35.88 38.27 0.1M
2023-03-30 42.72 43.11 39.81 40.59 0.1M
2023-03-29 45.49 45.88 42.35 42.62 0.1M
2023-03-28 42.35 46.12 41.77 44.70 0.1M
2023-03-27 36.74 42.19 36.74 41.94 0.1M
2023-03-24 34.65 36.85 34.65 36.35 0.0M
2023-03-23 32.65 34.74 32.65 34.65 0.0M
2023-03-22 31.18 33.12 31.18 32.54 0.0M
2023-03-21 29.41 32.18 29.40 31.71 0.0M
2023-03-20 28.87 30.01 28.87 29.48 0.0M
2023-03-17 30.88 30.98 29.35 29.35 0.0M
2023-03-16 32.16 32.18 30.50 30.77 0.0M
2023-03-15 31.77 32.05 30.07 31.09 0.1M
2023-03-14 32.35 33.53 32.35 32.35 0.0M
2023-03-13 34.58 35.79 31.12 31.47 0.0M
2023-03-10 34.64 35.88 33.08 35.21 0.1M
2023-03-09 33.42 35.17 33.42 34.69 0.0M
2023-03-08 33.16 34.12 33.16 34.12 0.0M
2023-03-07 34.23 34.23 32.95 33.54 0.0M
2023-03-06 31.71 34.39 31.48 33.82 0.0M
2023-03-03 31.92 32.67 31.18 31.29 0.0M
2023-03-02 32.35 32.69 30.91 31.59 0.0M
2023-03-01 30.76 32.42 30.76 31.81 0.0M
2023-02-28 31.18 31.31 28.59 30.59 0.0M
2023-02-27 25.29 32.44 25.29 30.59 0.1M
2023-02-24 23.54 25.08 23.54 24.35 0.0M
2023-02-23 23.04 25.24 22.94 24.37 0.0M
2023-02-22 23.42 24.12 22.81 23.09 0.0M
2023-02-21 24.11 24.59 22.82 23.69 0.0M
2023-02-17 23.11 24.62 23.11 23.89 0.0M
2023-02-16 22.39 24.62 22.39 23.85 0.0M
2023-02-15 23.10 24.67 23.10 24.25 0.0M
2023-02-14 23.65 23.88 22.60 23.09 0.0M
2023-02-13 22.33 24.08 22.33 23.50 0.0M
2023-02-10 21.27 23.14 21.10 22.82 0.0M
2023-02-09 21.18 21.42 20.77 21.40 0.0M
2023-02-08 22.24 22.41 20.71 20.88 0.0M
2023-02-07 19.41 22.40 18.91 22.35 0.0M
2023-02-06 22.14 22.43 17.65 19.96 0.1M
2023-02-03 22.32 22.74 21.82 21.99 0.0M
2023-02-02 22.69 22.70 20.03 21.88 0.0M
2023-02-01 23.06 23.06 20.65 22.69 0.0M
2023-01-31 20.88 22.56 20.88 22.40 0.0M
2023-01-30 20.76 21.44 20.29 20.52 0.0M
2023-01-27 19.02 21.17 19.02 20.77 0.0M
2023-01-26 18.24 19.16 18.24 19.12 0.0M
2023-01-25 18.24 19.02 18.11 18.59 0.0M
2023-01-24 18.24 19.52 17.13 18.24 0.0M
2023-01-23 17.27 17.65 17.27 17.65 0.0M
2023-01-20 17.58 18.00 17.18 17.21 0.0M
2023-01-19 16.81 18.18 16.81 17.64 0.0M
2023-01-18 16.89 18.83 16.89 17.57 0.0M
2023-01-17 16.30 17.94 16.30 17.56 0.0M
2023-01-13 15.41 16.47 14.93 16.47 0.0M
2023-01-12 14.65 15.30 14.41 15.09 0.0M
2023-01-11 14.80 14.81 14.28 14.47 0.0M
2023-01-10 15.15 15.15 14.37 14.71 0.0M
2023-01-09 14.56 15.07 14.56 15.05 0.0M
2023-01-06 13.82 16.18 13.82 15.02 0.0M
2023-01-05 12.35 13.77 12.35 13.65 0.0M
2023-01-04 11.78 12.03 11.77 12.03 0.0M
2023-01-03 11.77 11.77 11.77 11.77 0.0M