Amadeus IT Holding SA PK (AMADY)

AMADY
🏛️ アメリカ →
79.25
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
2023-12-29 72.22 72.22 71.72 72.08 0.0M
2023-12-28 72.30 72.30 71.55 71.71 0.0M
2023-12-27 72.02 72.34 71.94 72.30 0.0M
2023-12-26 71.55 72.17 71.55 71.74 0.0M
2023-12-22 71.79 71.80 71.35 71.56 0.0M
2023-12-21 71.30 71.65 70.98 71.63 0.0M
2023-12-20 71.51 71.80 70.65 70.66 0.0M
2023-12-19 71.83 72.32 71.75 72.32 0.0M
2023-12-18 71.72 71.72 71.07 71.30 0.0M
2023-12-15 70.66 71.25 70.66 70.88 0.0M
2023-12-14 71.64 71.85 71.22 71.46 0.0M
2023-12-13 70.22 71.09 69.62 71.00 0.0M
2023-12-12 70.78 70.89 70.56 70.89 0.0M
2023-12-11 70.22 70.38 70.07 70.23 0.0M
2023-12-08 70.39 70.71 70.25 70.65 0.0M
2023-12-07 69.37 69.69 69.15 69.39 0.0M
2023-12-06 69.86 70.11 69.44 69.44 0.0M
2023-12-05 69.68 69.97 69.37 69.54 0.0M
2023-12-04 69.34 69.92 69.32 69.87 0.1M
2023-12-01 68.98 69.81 68.98 69.70 0.0M
2023-11-30 69.24 69.24 68.29 68.39 0.0M
2023-11-29 70.31 70.31 69.84 69.87 0.0M
2023-11-28 69.78 69.91 69.38 69.38 0.0M
2023-11-27 69.00 69.23 68.81 68.94 0.1M
2023-11-24 68.82 69.03 68.70 69.00 0.0M
2023-11-22 69.42 69.42 68.91 69.17 0.0M
2023-11-21 69.56 69.60 68.76 68.88 0.0M
2023-11-20 68.61 69.22 68.61 69.22 0.1M
2023-11-17 67.95 68.36 67.78 68.19 0.0M
2023-11-16 66.78 67.12 66.72 66.84 0.0M
2023-11-15 67.08 67.22 66.70 66.70 0.0M
2023-11-14 66.76 66.93 66.52 66.86 0.0M
2023-11-13 64.14 64.87 64.14 64.78 0.1M
2023-11-10 63.91 64.82 63.88 64.66 0.0M
2023-11-09 64.73 65.06 63.79 63.79 0.0M
2023-11-08 62.44 63.61 62.30 63.04 0.0M
2023-11-07 63.56 64.14 63.31 63.48 0.0M
2023-11-06 61.15 61.19 60.56 60.80 0.1M
2023-11-03 59.94 60.58 59.82 60.43 0.0M
2023-11-02 59.45 59.45 58.73 59.18 0.0M
2023-11-01 56.72 57.13 56.48 57.07 0.0M
2023-10-31 57.06 57.25 56.65 56.96 0.2M
2023-10-30 56.49 56.61 56.15 56.42 0.1M
2023-10-27 55.94 56.19 55.63 55.75 0.0M
2023-10-26 55.97 56.11 55.37 55.57 0.1M
2023-10-25 57.07 57.35 56.65 56.79 0.1M
2023-10-24 57.78 57.91 57.41 57.67 0.1M
2023-10-23 56.65 57.27 56.36 57.12 0.1M
2023-10-20 57.42 57.45 56.97 56.97 0.0M
2023-10-19 57.85 58.21 57.51 57.68 0.1M
2023-10-18 58.61 58.61 57.99 57.99 0.0M
2023-10-17 58.83 59.70 58.83 59.59 0.1M
2023-10-16 59.33 59.89 59.09 59.48 0.3M
2023-10-13 58.88 58.88 57.99 58.27 0.1M
2023-10-12 60.05 60.20 59.66 59.66 0.2M
2023-10-11 61.12 61.31 60.86 61.15 0.0M
2023-10-10 60.91 61.38 60.80 60.83 0.1M
2023-10-09 59.00 59.79 58.92 59.70 0.0M
2023-10-06 59.95 61.14 59.59 60.91 0.3M
2023-10-05 60.45 60.45 60.09 60.27 0.1M
2023-10-04 60.15 60.17 59.48 60.07 0.0M
2023-10-03 59.58 59.79 59.45 59.54 0.1M
2023-10-02 60.30 60.30 59.50 59.62 0.2M
2023-09-29 61.07 61.26 60.23 60.36 0.4M
2023-09-28 60.33 60.77 60.29 60.53 0.2M
2023-09-27 61.37 61.37 60.17 60.35 0.0M
2023-09-26 63.27 63.51 62.82 62.90 0.0M
2023-09-25 63.60 63.63 62.80 63.45 0.1M
2023-09-22 65.05 65.47 64.98 65.19 0.1M
2023-09-21 66.05 66.08 65.44 65.44 0.3M
2023-09-20 66.84 67.78 66.84 67.05 0.2M
2023-09-19 66.26 66.66 65.77 66.05 0.8M
2023-09-18 65.94 66.21 65.75 66.10 0.0M
2023-09-15 66.94 67.08 66.67 66.85 0.0M
2023-09-14 66.20 66.72 66.17 66.70 0.0M
2023-09-13 66.75 66.78 66.19 66.22 0.0M
2023-09-12 66.67 66.67 66.17 66.25 0.0M
2023-09-11 67.04 67.47 66.88 67.32 0.0M
2023-09-08 66.46 66.88 66.43 66.71 0.0M
2023-09-07 66.78 66.78 66.30 66.55 0.1M
2023-09-06 66.93 67.08 66.48 67.03 0.0M
2023-09-05 67.90 67.90 67.09 67.15 0.1M
2023-09-01 68.52 68.52 67.99 68.06 0.0M
2023-08-31 68.64 69.03 68.30 68.52 0.0M
2023-08-30 69.25 69.47 68.73 68.89 0.0M
2023-08-29 67.90 68.89 67.90 68.85 0.1M
2023-08-28 67.35 67.61 67.20 67.59 0.1M
2023-08-25 65.82 66.45 65.63 66.45 0.0M
2023-08-24 66.63 66.75 65.91 65.91 0.0M
2023-08-23 66.88 67.42 66.84 67.35 0.0M
2023-08-22 67.04 67.21 66.38 66.52 0.0M
2023-08-21 67.29 67.29 66.77 67.19 0.2M
2023-08-18 66.50 67.13 66.48 67.10 0.0M
2023-08-17 68.08 68.08 67.14 67.20 0.0M
2023-08-16 69.66 69.69 68.85 68.85 0.0M
2023-08-15 69.72 69.86 69.36 69.38 0.0M
2023-08-14 69.49 70.00 69.46 69.85 0.0M
2023-08-11 70.06 70.06 69.67 69.89 0.0M
2023-08-10 70.63 70.83 70.01 70.32 0.0M
2023-08-09 69.97 70.06 69.66 69.79 0.0M
2023-08-08 69.44 69.75 69.22 69.69 0.0M
2023-08-07 69.77 69.82 69.48 69.76 0.0M
2023-08-04 68.70 69.63 68.59 68.59 0.0M
2023-08-03 69.20 69.28 68.77 68.98 0.1M
2023-08-02 70.37 70.49 69.90 70.05 0.0M
2023-08-01 71.52 71.53 70.91 71.21 0.1M
2023-07-31 71.66 72.46 71.61 71.65 0.0M
2023-07-28 72.87 73.19 72.29 72.34 0.0M
2023-07-27 76.06 76.27 74.86 74.88 0.0M
2023-07-26 73.95 75.15 73.95 74.97 0.0M
2023-07-25 74.02 74.12 73.75 73.94 0.0M
2023-07-24 74.32 74.63 74.02 74.33 0.0M
2023-07-21 74.67 75.13 74.48 75.10 0.0M
2023-07-20 74.45 74.56 73.99 74.01 0.0M
2023-07-19 74.90 75.05 74.70 74.90 0.0M
2023-07-18 74.44 74.81 74.39 74.81 0.0M
2023-07-17 74.50 74.88 74.50 74.60 0.1M
2023-07-14 73.80 74.30 73.57 73.68 0.1M
2023-07-13 74.59 75.00 74.43 74.50 0.1M
2023-07-12 73.98 74.11 73.28 74.00 0.0M
2023-07-11 72.55 73.11 72.30 73.11 0.0M
2023-07-10 72.39 72.94 72.39 72.76 0.0M
2023-07-07 71.78 72.34 71.77 71.77 0.0M
2023-07-06 71.44 71.44 70.68 71.16 0.0M
2023-07-05 72.83 73.13 72.76 72.93 0.0M
2023-07-03 74.30 74.47 74.07 74.45 0.0M
2023-06-30 75.89 76.39 75.89 76.16 0.0M
2023-06-29 75.29 75.47 75.09 75.32 0.0M
2023-06-28 75.78 76.07 75.38 75.38 0.1M
2023-06-27 75.24 75.81 75.05 75.56 0.0M
2023-06-26 74.78 74.80 74.20 74.37 0.0M
2023-06-23 74.39 74.78 74.26 74.50 0.0M
2023-06-22 74.95 75.40 74.95 75.28 0.0M
2023-06-21 75.55 75.71 75.13 75.49 0.0M
2023-06-20 75.63 75.88 75.41 75.60 0.0M
2023-06-16 76.50 76.69 76.12 76.21 0.0M
2023-06-15 75.65 76.43 75.65 76.40 0.0M
2023-06-14 75.00 75.68 74.74 75.24 0.0M
2023-06-13 74.16 74.48 73.75 74.48 0.0M
2023-06-12 73.05 73.21 72.70 73.04 0.1M
2023-06-09 71.98 72.18 71.54 71.68 0.1M
2023-06-08 71.87 72.74 71.84 72.39 0.1M
2023-06-07 73.03 73.13 71.73 72.24 0.1M
2023-06-06 73.72 73.72 73.20 73.51 0.1M
2023-06-05 72.94 73.37 72.61 73.19 0.0M
2023-06-02 73.46 73.51 73.14 73.21 0.1M
2023-06-01 73.25 73.71 72.98 73.45 0.2M
2023-05-31 72.23 72.71 71.31 71.91 0.0M
2023-05-30 73.33 73.33 72.46 72.80 0.0M
2023-05-26 71.28 72.34 71.28 72.24 0.0M
2023-05-25 71.78 71.90 71.45 71.70 0.0M
2023-05-24 71.30 71.33 70.95 71.23 0.0M
2023-05-23 72.14 72.16 71.16 71.20 0.0M
2023-05-22 73.35 73.45 73.12 73.32 0.0M
2023-05-19 73.29 73.47 73.06 73.22 0.0M
2023-05-18 73.00 73.21 72.68 73.20 0.1M
2023-05-17 71.96 72.76 71.69 72.65 0.0M
2023-05-16 72.68 72.81 72.51 72.53 0.0M
2023-05-15 71.52 72.41 71.52 72.41 0.0M
2023-05-12 71.54 71.76 71.15 71.33 0.0M
2023-05-11 71.44 71.66 71.03 71.52 0.0M
2023-05-10 71.18 71.18 70.53 70.93 0.0M
2023-05-09 69.23 69.97 69.06 69.77 0.0M
2023-05-08 69.21 69.48 68.74 68.79 0.0M
2023-05-05 68.62 69.51 68.62 69.46 0.0M
2023-05-04 68.73 69.11 68.35 68.94 0.0M
2023-05-03 69.23 69.79 68.99 69.25 0.0M
2023-05-02 69.52 69.70 69.02 69.60 0.0M
2023-05-01 70.33 70.44 69.72 70.00 0.0M
2023-04-28 69.48 70.41 69.39 70.25 0.0M
2023-04-27 69.36 70.40 69.36 70.28 0.5M
2023-04-26 69.93 70.01 69.55 69.65 0.2M
2023-04-25 68.83 69.13 68.48 68.49 0.0M
2023-04-24 69.59 69.76 69.30 69.64 0.1M
2023-04-21 68.19 69.04 68.15 68.93 0.0M
2023-04-20 68.39 68.79 68.36 68.69 0.1M
2023-04-19 68.36 68.87 68.36 68.78 0.4M
2023-04-18 68.10 68.57 68.10 68.57 0.1M
2023-04-17 67.56 67.79 67.30 67.79 0.0M
2023-04-14 67.33 67.38 66.97 67.20 0.0M
2023-04-13 67.23 67.69 67.23 67.50 0.0M
2023-04-12 66.44 66.76 66.08 66.08 0.0M
2023-04-11 66.30 66.30 65.84 66.02 0.0M
2023-04-10 64.93 67.10 64.93 66.72 0.0M
2023-04-06 67.03 67.31 66.83 67.02 0.0M
2023-04-05 66.77 66.98 66.53 66.92 0.1M
2023-04-04 67.26 67.58 67.06 67.27 0.0M
2023-04-03 66.51 67.32 66.22 67.17 0.0M
2023-03-31 66.59 67.08 66.59 67.08 0.0M
2023-03-30 65.86 66.18 65.84 66.18 0.0M
2023-03-29 63.81 64.16 63.55 64.16 0.0M
2023-03-28 63.38 63.79 63.00 63.52 0.1M
2023-03-27 63.09 63.51 62.88 63.38 0.2M
2023-03-24 62.14 62.86 61.65 62.84 0.1M
2023-03-23 64.04 64.28 62.65 63.15 0.0M
2023-03-22 63.68 64.30 63.08 63.40 0.1M
2023-03-21 63.81 63.95 63.50 63.64 0.4M
2023-03-20 62.03 62.67 62.03 62.51 0.1M
2023-03-17 62.25 62.60 62.04 62.07 0.0M
2023-03-16 61.80 63.55 61.59 63.55 0.0M
2023-03-15 60.82 62.36 60.62 62.08 0.0M
2023-03-14 64.51 64.93 64.41 64.85 0.0M
2023-03-13 62.84 63.24 62.60 62.81 0.0M
2023-03-10 64.20 64.86 63.71 63.87 0.0M
2023-03-09 64.96 65.37 64.49 64.58 0.0M
2023-03-08 65.21 65.56 65.13 65.36 0.1M
2023-03-07 65.72 65.72 64.24 64.46 0.1M
2023-03-06 65.35 65.96 65.35 65.58 0.1M
2023-03-03 64.86 65.67 64.85 65.48 0.1M
2023-03-02 63.66 64.56 63.66 64.55 0.1M
2023-03-01 64.68 64.79 64.24 64.65 0.1M
2023-02-28 62.29 63.01 62.22 62.81 0.1M
2023-02-27 61.28 61.28 60.92 60.99 0.0M
2023-02-24 59.98 60.24 59.68 60.16 0.0M
2023-02-23 58.94 59.66 58.66 59.66 0.0M
2023-02-22 58.54 58.90 58.21 58.36 0.0M
2023-02-21 58.81 59.12 58.33 58.43 0.0M
2023-02-17 61.10 61.40 60.78 61.16 0.1M
2023-02-16 61.34 61.89 61.16 61.44 0.1M
2023-02-15 62.79 63.44 62.79 63.44 0.1M
2023-02-14 62.85 64.02 62.85 63.96 0.1M
2023-02-13 62.64 63.40 62.59 63.37 0.1M
2023-02-10 62.73 62.76 61.84 62.25 0.1M
2023-02-09 65.04 65.28 64.13 64.33 0.1M
2023-02-08 64.66 64.75 64.12 64.30 0.0M
2023-02-07 64.05 64.52 63.24 64.50 0.1M
2023-02-06 65.55 65.85 65.33 65.65 0.1M
2023-02-03 65.53 66.93 65.53 66.36 0.0M
2023-02-02 66.01 66.41 65.61 66.02 0.0M
2023-02-01 62.94 64.15 62.63 64.15 0.1M
2023-01-31 62.32 63.07 62.29 63.07 0.0M
2023-01-30 62.73 63.08 62.52 62.72 0.1M
2023-01-27 63.01 63.71 63.01 63.47 0.1M
2023-01-26 63.13 63.53 62.91 63.50 0.1M
2023-01-25 63.63 64.25 63.23 64.09 0.9M
2023-01-24 61.83 63.06 61.59 62.80 1.0M
2023-01-23 61.16 62.30 61.07 62.04 0.4M
2023-01-20 60.63 61.54 60.63 61.48 0.1M
2023-01-19 60.59 60.69 60.11 60.41 0.2M
2023-01-18 62.23 62.35 61.32 61.32 0.2M
2023-01-17 61.21 61.67 60.73 61.53 0.6M
2023-01-13 61.30 62.24 61.23 62.24 0.1M
2023-01-12 60.78 61.08 59.99 60.90 0.1M
2023-01-11 58.41 58.83 58.34 58.83 0.0M
2023-01-10 57.66 58.79 57.66 58.77 0.0M
2023-01-09 58.01 58.48 57.60 57.60 0.1M
2023-01-06 56.33 57.79 56.19 57.65 0.1M
2023-01-05 54.62 55.46 54.54 55.25 0.2M
2023-01-04 52.74 52.94 51.84 52.13 1.4M
2023-01-03 52.33 52.61 51.30 51.60 0.4M