Amark Preci (AMRK)

AMRK
🏛️ アメリカ →
26.75
最終更新: 2025-09-29
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
2021-12-31 60.72 62.14 59.33 61.10 0.1M
2021-12-30 58.49 61.00 58.49 60.72 0.0M
2021-12-29 60.03 60.39 58.60 58.85 0.0M
2021-12-28 61.19 62.88 59.62 59.90 0.0M
2021-12-27 61.50 62.66 60.33 61.31 0.0M
2021-12-23 59.92 61.85 58.90 61.52 0.1M
2021-12-22 57.59 59.66 57.59 59.30 0.1M
2021-12-21 58.92 59.03 57.93 59.00 0.1M
2021-12-20 58.77 58.77 55.57 58.00 0.1M
2021-12-17 58.57 59.70 57.71 59.26 0.1M
2021-12-16 60.56 64.16 58.55 58.74 0.1M
2021-12-15 58.89 59.77 57.60 59.61 0.1M
2021-12-14 59.22 60.23 58.17 58.47 0.1M
2021-12-13 60.97 61.29 59.13 59.91 0.1M
2021-12-10 62.34 62.79 60.55 61.01 0.1M
2021-12-09 66.51 66.88 61.78 62.01 0.1M
2021-12-08 63.85 67.56 63.85 66.55 0.1M
2021-12-07 63.98 66.01 63.20 63.72 0.1M
2021-12-06 61.44 63.17 60.71 62.94 0.1M
2021-12-03 63.46 63.81 59.50 61.45 0.1M
2021-12-02 66.65 66.80 62.00 63.29 0.2M
2021-12-01 70.97 71.57 66.31 66.66 0.1M
2021-11-30 70.56 71.98 67.69 69.25 0.3M
2021-11-29 71.32 72.89 70.64 71.58 0.1M
2021-11-26 68.27 71.31 68.27 70.72 0.1M
2021-11-24 69.52 70.50 68.24 70.19 0.1M
2021-11-23 69.19 70.32 68.37 69.85 0.1M
2021-11-22 67.11 70.46 67.11 69.63 0.1M
2021-11-19 69.80 70.00 67.04 67.04 0.1M
2021-11-18 71.75 71.75 68.76 69.72 0.1M
2021-11-17 73.57 73.63 71.02 72.23 0.0M
2021-11-16 74.33 74.99 72.80 73.57 0.1M
2021-11-15 74.90 75.76 73.00 74.53 0.1M
2021-11-12 72.80 75.71 72.80 75.14 0.1M
2021-11-11 70.97 73.14 70.26 72.56 0.1M
2021-11-10 68.63 70.71 68.30 70.02 0.1M
2021-11-09 67.25 70.24 67.17 68.93 0.1M
2021-11-08 71.64 71.80 66.06 67.23 0.2M
2021-11-05 76.37 76.37 67.50 71.96 0.2M
2021-11-04 80.00 80.93 77.55 77.71 0.1M
2021-11-03 76.88 79.70 76.33 79.00 0.1M
2021-11-02 74.32 77.00 73.52 76.86 0.1M
2021-11-01 76.78 76.78 74.40 74.70 0.1M
2021-10-29 73.63 75.53 70.73 74.99 0.1M
2021-10-28 71.29 74.12 71.27 72.76 0.1M
2021-10-27 70.29 71.83 70.03 71.57 0.1M
2021-10-26 70.56 73.26 69.26 70.84 0.1M
2021-10-25 70.67 71.24 68.06 69.91 0.1M
2021-10-22 67.12 68.13 66.17 67.91 0.0M
2021-10-21 67.14 67.57 65.17 66.96 0.0M
2021-10-20 67.23 68.01 66.56 67.74 0.0M
2021-10-19 69.01 70.87 66.53 67.35 0.1M
2021-10-18 69.66 71.07 67.88 68.49 0.1M
2021-10-15 69.34 70.66 67.08 68.80 0.1M
2021-10-14 68.55 70.29 66.52 68.18 0.1M
2021-10-13 65.40 68.00 65.26 67.56 0.1M
2021-10-12 66.34 66.34 65.06 65.14 0.1M
2021-10-11 68.92 69.00 66.18 66.56 0.1M
2021-10-08 68.23 70.00 67.02 69.02 0.1M
2021-10-07 65.08 68.32 64.63 67.70 0.1M
2021-10-06 62.79 65.50 62.42 64.34 0.1M
2021-10-05 62.42 64.20 61.92 63.76 0.1M
2021-10-04 63.23 64.15 61.30 61.94 0.1M
2021-10-01 60.50 62.99 59.22 62.92 0.1M
2021-09-30 58.50 61.20 57.97 60.02 0.1M
2021-09-29 57.91 58.50 56.44 58.17 0.0M
2021-09-28 57.98 58.16 56.01 57.34 0.1M
2021-09-27 57.01 58.54 56.88 57.75 0.1M
2021-09-24 58.05 58.95 56.41 56.94 0.1M
2021-09-23 58.00 59.72 57.98 58.90 0.1M
2021-09-22 58.00 59.07 57.05 57.75 0.1M
2021-09-21 56.61 57.67 54.91 57.29 0.1M
2021-09-20 55.83 57.50 54.49 56.18 0.2M
2021-09-17 57.86 59.73 55.83 57.40 0.3M
2021-09-16 59.40 61.35 57.27 61.09 0.2M
2021-09-15 58.53 59.54 57.80 59.15 0.1M
2021-09-14 58.00 60.30 57.09 57.49 0.2M
2021-09-13 58.00 58.51 55.11 58.33 0.3M
2021-09-10 58.00 61.00 55.01 58.29 0.5M
2021-09-09 49.43 53.52 49.34 52.04 0.2M
2021-09-08 49.79 49.94 48.12 49.22 0.1M
2021-09-07 49.72 50.35 48.62 49.45 0.1M
2021-09-03 49.19 49.90 48.61 49.56 0.1M
2021-09-02 49.10 49.60 48.56 49.41 0.0M
2021-09-01 48.79 49.15 48.05 48.96 0.0M
2021-08-31 48.51 49.49 48.31 48.51 0.0M
2021-08-30 48.40 49.59 48.07 48.58 0.1M
2021-08-27 47.34 48.36 47.34 48.35 0.0M
2021-08-26 48.16 48.21 46.85 47.29 0.0M
2021-08-25 48.42 48.89 48.17 48.26 0.0M
2021-08-24 47.95 48.83 47.54 48.53 0.0M
2021-08-23 47.69 48.69 47.10 47.99 0.0M
2021-08-20 46.46 47.41 45.93 47.23 0.1M
2021-08-19 45.88 46.93 45.00 45.91 0.1M
2021-08-18 48.63 48.78 47.27 47.35 0.1M
2021-08-17 49.83 49.83 46.83 48.84 0.1M
2021-08-16 49.54 50.88 48.70 50.16 0.1M
2021-08-13 50.47 50.62 49.47 50.12 0.0M
2021-08-12 50.20 50.92 49.38 50.12 0.1M
2021-08-11 50.60 50.60 49.58 50.42 0.1M
2021-08-10 49.40 50.48 49.01 50.15 0.1M
2021-08-09 51.89 51.89 49.40 49.60 0.1M
2021-08-06 51.41 51.68 50.24 51.24 0.0M
2021-08-05 51.50 52.30 50.68 51.10 0.0M
2021-08-04 51.55 52.12 51.05 51.37 0.0M
2021-08-03 50.66 51.80 49.64 51.55 0.0M
2021-08-02 51.86 52.29 49.97 50.25 0.1M
2021-07-30 50.71 52.41 50.18 50.94 0.1M
2021-07-29 49.67 51.90 49.40 50.95 0.0M
2021-07-28 49.09 49.59 47.86 49.14 0.0M
2021-07-27 48.90 49.55 47.39 48.76 0.1M
2021-07-26 47.33 50.36 47.33 49.02 0.1M
2021-07-23 47.80 47.97 46.27 47.33 0.0M
2021-07-22 47.17 47.73 46.43 47.20 0.0M
2021-07-21 44.50 47.59 44.50 47.33 0.1M
2021-07-20 43.77 46.23 43.62 45.97 0.1M
2021-07-19 42.86 44.00 42.20 43.90 0.1M
2021-07-16 45.42 45.76 43.75 44.18 0.1M
2021-07-15 45.02 45.35 43.01 44.61 0.1M
2021-07-14 46.00 46.51 44.42 44.43 0.1M
2021-07-13 45.60 47.35 45.15 45.46 0.1M
2021-07-12 45.77 47.12 45.18 46.44 0.1M
2021-07-09 46.16 46.16 44.90 45.83 0.0M
2021-07-08 45.89 46.04 44.50 44.91 0.1M
2021-07-07 46.81 47.22 45.78 46.39 0.1M
2021-07-06 45.99 47.09 45.56 46.80 0.1M
2021-07-02 46.80 47.73 45.57 45.98 0.0M
2021-07-01 46.53 47.14 45.90 46.80 0.1M
2021-06-30 45.58 46.83 44.92 46.50 0.1M
2021-06-29 48.32 48.32 45.50 45.86 0.1M
2021-06-28 49.15 49.54 46.17 47.39 0.1M
2021-06-25 49.60 50.07 48.08 48.72 0.6M
2021-06-24 49.57 49.69 47.98 49.33 0.1M
2021-06-23 50.85 51.35 48.64 49.00 0.1M
2021-06-22 50.77 50.77 49.84 50.55 0.1M
2021-06-21 48.50 51.00 47.80 50.99 0.1M
2021-06-18 49.19 49.20 47.21 48.51 0.3M
2021-06-17 50.27 51.20 48.15 48.33 0.1M
2021-06-16 48.23 50.77 47.75 50.50 0.2M
2021-06-15 48.03 49.39 47.50 49.22 0.1M
2021-06-14 48.08 49.00 47.60 48.20 0.1M
2021-06-11 49.50 49.94 47.42 47.80 0.1M
2021-06-10 50.17 50.68 49.10 49.14 0.2M
2021-06-09 50.43 51.21 49.22 50.14 0.1M
2021-06-08 51.46 51.59 50.47 50.60 0.1M
2021-06-07 51.21 52.12 50.36 51.46 0.1M
2021-06-04 51.11 51.11 49.85 50.77 0.1M
2021-06-03 52.90 52.90 50.48 50.70 0.1M
2021-06-02 55.00 55.43 52.35 52.88 0.2M
2021-06-01 54.37 55.92 52.47 54.49 0.2M
2021-05-28 51.90 53.45 51.69 53.32 0.1M
2021-05-27 53.69 53.99 51.08 51.65 0.1M
2021-05-26 53.45 53.79 52.08 53.06 0.1M
2021-05-25 53.26 54.74 52.81 52.95 0.1M
2021-05-24 55.13 55.23 52.93 53.55 0.2M
2021-05-21 57.11 57.63 54.50 55.13 0.2M
2021-05-20 52.72 56.80 51.65 56.35 0.3M
2021-05-19 52.80 53.83 49.85 51.84 0.4M
2021-05-18 55.40 57.02 53.28 53.68 0.3M
2021-05-17 49.52 55.75 49.46 54.36 0.4M
2021-05-14 46.51 49.56 46.46 48.12 0.4M
2021-05-13 45.10 46.00 41.28 45.42 0.4M
2021-05-12 39.75 41.11 38.72 39.27 0.1M
2021-05-11 39.23 41.91 39.18 39.83 0.1M
2021-05-10 38.10 42.33 38.10 40.10 0.1M
2021-05-07 38.11 39.83 38.11 39.43 0.0M
2021-05-06 40.10 40.35 37.81 38.01 0.1M
2021-05-05 39.25 39.97 38.54 39.95 0.1M
2021-05-04 39.13 39.38 37.40 38.33 0.1M
2021-05-03 37.50 39.63 37.34 38.71 0.1M
2021-04-30 37.43 37.58 36.79 37.27 0.0M
2021-04-29 38.00 38.17 37.18 37.72 0.0M
2021-04-28 37.50 37.72 36.76 37.63 0.0M
2021-04-27 37.06 38.09 37.06 37.59 0.1M
2021-04-26 37.46 37.98 37.06 37.71 0.0M
2021-04-23 37.47 37.47 36.79 37.06 0.0M
2021-04-22 36.22 37.21 35.80 36.90 0.1M
2021-04-21 35.36 36.52 35.04 36.09 0.0M
2021-04-20 35.81 36.12 34.17 35.33 0.1M
2021-04-19 37.26 37.38 35.79 35.99 0.1M
2021-04-16 37.87 37.87 36.75 37.28 0.1M
2021-04-15 38.24 38.44 37.53 37.77 0.0M
2021-04-14 37.68 38.43 37.56 38.13 0.0M
2021-04-13 38.24 38.85 37.29 37.89 0.0M
2021-04-12 38.79 38.89 38.12 38.13 0.0M
2021-04-09 39.00 39.00 38.02 38.70 0.0M
2021-04-08 37.45 39.00 37.25 38.80 0.1M
2021-04-07 35.49 37.58 34.92 37.02 0.1M
2021-04-06 35.11 35.33 34.64 35.30 0.1M
2021-04-05 35.50 35.92 34.91 35.11 0.0M
2021-04-01 35.83 36.41 34.66 35.38 0.1M
2021-03-31 35.91 36.67 35.73 36.00 0.1M
2021-03-30 36.10 36.43 35.65 35.92 0.1M
2021-03-29 36.91 37.44 35.75 36.11 0.1M
2021-03-26 36.60 37.27 35.29 36.94 0.1M
2021-03-25 34.55 36.84 33.79 36.30 0.1M
2021-03-24 37.36 37.95 34.35 34.68 0.1M
2021-03-23 39.58 39.58 36.63 36.97 0.2M
2021-03-22 39.88 39.95 39.07 39.65 0.1M
2021-03-19 39.21 40.09 39.01 39.74 0.3M
2021-03-18 38.78 39.95 38.00 38.27 0.2M
2021-03-17 35.25 37.00 35.15 36.90 0.1M
2021-03-16 36.00 36.20 35.28 35.97 0.1M
2021-03-15 37.47 37.47 34.41 36.02 0.2M
2021-03-12 36.75 37.49 35.06 36.68 0.1M
2021-03-11 34.00 37.50 33.57 36.77 0.2M
2021-03-10 31.47 33.77 31.41 33.64 0.2M
2021-03-09 31.80 31.81 30.52 31.12 0.1M
2021-03-08 28.31 32.13 28.13 31.28 0.3M
2021-03-05 28.68 29.37 27.94 28.31 0.7M
2021-03-04 29.15 30.89 27.89 28.35 1.4M
2021-03-03 28.99 29.20 27.13 28.65 0.3M
2021-03-02 29.95 30.12 28.77 28.87 0.1M
2021-03-01 28.51 29.95 28.50 29.80 0.1M
2021-02-26 30.30 30.30 28.42 28.44 0.2M
2021-02-25 27.48 27.79 26.24 27.22 0.1M
2021-02-24 27.56 27.89 26.57 27.64 0.2M
2021-02-23 29.01 29.01 27.35 27.97 0.1M
2021-02-22 29.13 29.86 28.69 29.01 0.1M
2021-02-19 29.02 29.73 28.65 28.92 0.1M
2021-02-18 29.75 29.95 28.83 28.86 0.1M
2021-02-17 30.17 30.53 29.63 29.72 0.1M
2021-02-16 30.76 31.59 30.08 30.09 0.1M
2021-02-12 30.27 30.77 29.59 30.25 0.1M
2021-02-11 31.75 31.75 30.15 30.35 0.1M
2021-02-10 33.76 34.34 29.54 30.50 0.4M
2021-02-09 35.59 37.55 34.04 36.95 0.1M
2021-02-08 34.97 36.00 34.53 35.92 0.1M
2021-02-05 34.69 34.86 32.66 33.50 0.1M
2021-02-04 32.81 34.08 32.81 34.08 0.1M
2021-02-03 30.91 32.90 30.91 32.81 0.1M
2021-02-02 34.88 34.88 30.79 30.90 0.1M
2021-02-01 30.50 35.92 30.50 33.41 0.3M
2021-01-29 29.12 29.12 28.04 28.58 0.0M
2021-01-28 27.83 28.98 27.56 27.98 0.1M
2021-01-27 28.23 28.39 27.02 27.38 0.1M
2021-01-26 28.50 28.64 27.61 28.63 0.0M
2021-01-25 28.69 28.77 27.66 27.89 0.0M
2021-01-22 27.98 28.71 27.38 28.61 0.0M
2021-01-21 29.13 29.13 27.51 28.08 0.0M
2021-01-20 28.46 28.59 27.77 28.24 0.0M
2021-01-19 28.88 28.88 27.60 28.12 0.0M
2021-01-15 28.73 28.73 27.83 28.52 0.1M
2021-01-14 28.30 29.39 28.30 28.90 0.1M
2021-01-13 28.17 28.60 27.79 28.25 0.1M
2021-01-12 28.40 28.40 27.75 28.31 0.0M
2021-01-11 28.26 28.64 27.09 27.58 0.1M
2021-01-08 28.64 28.90 27.25 28.24 0.1M
2021-01-07 28.20 28.81 27.26 28.55 0.1M
2021-01-06 26.91 29.04 26.91 27.76 0.1M
2021-01-05 27.00 27.13 26.60 26.92 0.1M
2021-01-04 25.85 26.84 25.85 26.67 0.1M