Amark Preci (AMRK)

AMRK
🏛️ アメリカ →
25.87
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
2022-12-30 34.62 34.81 34.14 34.73 0.1M
2022-12-29 33.96 34.74 33.73 34.68 0.1M
2022-12-28 35.08 35.08 32.83 33.64 0.1M
2022-12-27 35.21 35.21 34.40 34.89 0.1M
2022-12-23 34.92 35.05 33.90 34.41 0.1M
2022-12-22 34.73 34.97 33.99 34.67 0.1M
2022-12-21 35.41 35.54 34.87 35.04 0.1M
2022-12-20 33.88 35.20 33.15 35.14 0.1M
2022-12-19 34.00 34.25 33.29 34.06 0.2M
2022-12-16 32.70 33.80 32.53 33.50 0.4M
2022-12-15 33.30 33.47 32.32 32.81 0.2M
2022-12-14 33.37 33.72 32.35 33.45 0.3M
2022-12-13 36.32 36.32 33.04 33.37 0.4M
2022-12-12 34.89 35.91 34.53 35.83 0.1M
2022-12-09 35.18 36.23 34.93 35.02 0.1M
2022-12-08 34.83 35.33 34.44 35.18 0.1M
2022-12-07 34.08 34.70 33.87 34.52 0.1M
2022-12-06 34.42 35.12 33.78 34.19 0.1M
2022-12-05 35.33 35.59 34.38 34.42 0.1M
2022-12-02 34.46 35.80 33.78 35.50 0.2M
2022-12-01 34.96 36.20 34.53 34.53 0.2M
2022-11-30 33.33 34.79 32.30 34.50 0.2M
2022-11-29 32.59 33.61 32.59 33.21 0.1M
2022-11-28 34.00 34.00 32.52 32.70 0.1M
2022-11-25 34.14 34.46 33.50 34.29 0.0M
2022-11-23 33.56 34.18 33.03 33.88 0.1M
2022-11-22 32.93 34.11 32.65 33.90 0.1M
2022-11-21 32.08 33.25 31.99 32.78 0.2M
2022-11-18 32.55 32.65 31.15 31.96 0.1M
2022-11-17 32.01 32.95 31.42 31.97 0.1M
2022-11-16 33.06 33.25 32.19 32.54 0.1M
2022-11-15 33.07 33.93 32.68 33.49 0.2M
2022-11-14 33.10 33.48 32.19 32.69 0.2M
2022-11-11 32.74 33.29 31.22 33.18 0.4M
2022-11-10 32.78 33.41 30.81 32.55 0.4M
2022-11-09 31.10 33.76 31.00 31.71 0.5M
2022-11-08 27.84 29.10 27.01 28.00 0.2M
2022-11-07 28.78 28.91 26.88 27.38 0.3M
2022-11-04 29.54 29.61 27.86 28.70 0.3M
2022-11-03 29.68 29.80 27.39 28.58 0.2M
2022-11-02 30.25 30.99 29.85 30.05 0.1M
2022-11-01 31.17 31.31 30.07 30.42 0.1M
2022-10-31 29.94 30.49 29.54 30.41 0.2M
2022-10-28 29.90 30.65 29.53 30.12 0.1M
2022-10-27 29.92 30.26 29.58 29.69 0.1M
2022-10-26 29.09 29.75 28.81 29.55 0.1M
2022-10-25 28.77 29.54 28.71 28.80 0.2M
2022-10-24 28.66 29.03 28.03 28.72 0.1M
2022-10-21 28.00 28.57 27.64 28.45 0.1M
2022-10-20 27.85 28.45 27.61 27.90 0.1M
2022-10-19 28.01 28.07 27.22 27.67 0.1M
2022-10-18 28.13 28.74 27.98 28.36 0.1M
2022-10-17 27.32 28.07 27.32 27.56 0.1M
2022-10-14 28.19 28.52 26.38 26.44 0.1M
2022-10-13 26.90 28.27 26.29 28.19 0.1M
2022-10-12 27.44 27.88 26.99 27.20 0.1M
2022-10-11 27.90 28.42 27.00 27.32 0.1M
2022-10-10 28.28 28.38 27.70 28.00 0.1M
2022-10-07 29.00 29.16 27.98 28.22 0.1M
2022-10-06 29.17 29.66 29.15 29.24 0.1M
2022-10-05 29.25 29.63 28.82 29.50 0.1M
2022-10-04 29.75 30.25 29.18 29.67 0.2M
2022-10-03 29.20 29.50 28.48 29.22 0.2M
2022-09-30 28.27 29.39 27.64 28.39 0.5M
2022-09-29 27.64 28.35 27.26 28.32 0.2M
2022-09-28 26.50 28.15 26.50 28.07 0.2M
2022-09-27 25.91 27.00 25.76 26.80 0.2M
2022-09-26 26.29 26.93 25.41 25.52 0.2M
2022-09-23 24.95 26.54 24.34 26.49 0.3M
2022-09-22 25.02 26.24 24.79 25.85 0.3M
2022-09-21 24.41 24.75 23.71 24.43 0.2M
2022-09-20 25.29 25.45 23.90 24.06 0.2M
2022-09-19 25.05 26.32 25.05 25.77 0.1M
2022-09-16 26.37 26.51 24.77 25.40 0.4M
2022-09-15 27.79 28.26 26.62 26.74 0.1M
2022-09-14 28.39 29.05 27.53 27.93 0.1M
2022-09-13 28.12 29.01 28.11 28.40 0.2M
2022-09-12 29.02 29.85 28.75 29.05 0.2M
2022-09-09 28.78 29.39 28.52 29.05 0.2M
2022-09-08 28.77 29.89 28.11 29.74 0.3M
2022-09-07 27.87 29.00 27.76 28.82 0.2M
2022-09-06 28.96 29.09 27.74 27.95 0.3M
2022-09-02 28.35 29.46 28.07 28.91 0.3M
2022-09-01 30.78 30.78 27.52 27.99 0.6M
2022-08-31 34.95 35.44 29.29 30.91 1.3M
2022-08-30 36.81 37.26 35.06 35.30 0.2M
2022-08-29 36.21 37.20 35.76 36.41 0.2M
2022-08-26 36.80 37.99 36.35 36.66 0.2M
2022-08-25 35.92 37.11 35.20 37.08 0.2M
2022-08-24 33.72 35.88 33.72 35.62 0.2M
2022-08-23 33.43 34.40 33.23 33.79 0.2M
2022-08-22 34.01 34.48 33.13 33.43 0.2M
2022-08-19 35.14 35.22 34.49 34.95 0.1M
2022-08-18 35.35 36.01 34.67 35.70 0.1M
2022-08-17 34.94 35.59 34.64 35.29 0.1M
2022-08-16 35.09 35.70 34.14 35.39 0.1M
2022-08-15 35.13 35.47 34.23 35.10 0.1M
2022-08-12 35.75 36.12 35.15 35.70 0.1M
2022-08-11 35.51 36.10 34.78 35.50 0.2M
2022-08-10 35.00 35.90 34.64 35.16 0.2M
2022-08-09 33.84 34.45 33.12 34.12 0.2M
2022-08-08 33.46 33.71 32.74 33.63 0.1M
2022-08-05 32.96 32.96 30.90 32.85 0.2M
2022-08-04 32.41 33.79 32.03 33.49 0.2M
2022-08-03 31.58 33.00 31.32 32.41 0.2M
2022-08-02 30.59 31.94 29.70 31.23 0.1M
2022-08-01 30.11 30.87 29.69 30.59 0.1M
2022-07-29 30.33 30.72 29.46 30.30 0.1M
2022-07-28 30.53 31.14 29.71 30.14 0.1M
2022-07-27 28.93 30.53 28.41 30.53 0.1M
2022-07-26 28.64 29.07 28.15 28.65 0.1M
2022-07-25 28.49 29.18 27.92 28.80 0.1M
2022-07-22 29.51 29.62 27.90 28.26 0.1M
2022-07-21 30.03 30.10 29.06 29.52 0.1M
2022-07-20 30.73 30.73 28.93 30.19 0.2M
2022-07-19 29.55 31.03 28.74 30.64 0.2M
2022-07-18 29.32 30.04 29.14 29.30 0.1M
2022-07-15 28.56 28.76 27.72 28.69 0.1M
2022-07-14 27.91 28.04 26.77 27.94 0.1M
2022-07-13 27.28 28.55 27.10 28.14 0.1M
2022-07-12 28.40 29.00 27.75 27.94 0.1M
2022-07-11 27.12 28.83 27.12 28.64 0.2M
2022-07-08 28.45 29.00 27.76 27.98 0.2M
2022-07-07 27.50 28.74 27.07 28.46 0.5M
2022-07-06 27.47 27.78 25.81 27.19 0.5M
2022-07-05 32.23 32.23 27.39 27.69 0.4M
2022-07-01 32.19 32.99 31.77 32.30 0.1M
2022-06-30 31.30 32.40 30.74 32.25 0.1M
2022-06-29 32.65 32.86 31.69 32.00 0.1M
2022-06-28 34.49 34.74 32.49 32.86 0.1M
2022-06-27 33.50 34.51 33.13 34.28 0.1M
2022-06-24 32.47 33.82 32.47 33.50 0.2M
2022-06-23 32.04 32.71 31.58 32.14 0.2M
2022-06-22 31.37 32.67 31.37 31.98 0.1M
2022-06-21 31.49 32.62 31.10 32.14 0.1M
2022-06-17 31.34 32.12 30.74 31.06 0.2M
2022-06-16 30.83 31.50 30.04 31.29 0.2M
2022-06-15 31.22 32.25 30.65 31.59 0.2M
2022-06-14 30.37 31.26 29.79 30.90 0.2M
2022-06-13 32.54 32.60 30.20 30.37 0.3M
2022-06-10 32.56 34.17 32.00 33.76 0.2M
2022-06-09 33.39 33.74 32.44 32.74 0.2M
2022-06-08 34.47 34.97 33.33 33.86 0.2M
2022-06-07 35.83 35.83 33.94 35.00 0.3M
2022-06-06 74.94 75.26 68.27 68.98 0.2M
2022-06-03 74.42 76.08 73.43 74.01 0.1M
2022-06-02 74.04 76.61 73.45 75.89 0.2M
2022-06-01 76.45 76.45 72.92 73.07 0.1M
2022-05-31 77.92 77.92 74.77 76.03 0.2M
2022-05-27 80.75 81.00 77.15 77.69 0.2M
2022-05-26 78.58 81.02 77.28 80.00 0.2M
2022-05-25 70.58 78.59 69.62 77.90 0.2M
2022-05-24 68.39 70.92 66.64 70.58 0.1M
2022-05-23 64.53 70.21 64.53 69.51 0.2M
2022-05-20 65.19 65.19 61.69 63.24 0.1M
2022-05-19 61.90 65.78 61.90 64.65 0.1M
2022-05-18 64.46 64.46 61.38 62.18 0.1M
2022-05-17 64.09 65.66 63.52 64.98 0.1M
2022-05-16 63.18 64.26 60.14 62.95 0.1M
2022-05-13 62.80 65.35 62.01 63.57 0.2M
2022-05-12 60.75 63.78 59.62 61.40 0.1M
2022-05-11 64.36 65.80 61.54 61.72 0.1M
2022-05-10 67.01 67.45 63.87 64.91 0.2M
2022-05-09 68.72 69.66 65.76 65.95 0.2M
2022-05-06 75.25 76.88 68.73 70.32 0.2M
2022-05-05 77.72 78.20 73.35 74.60 0.2M
2022-05-04 76.34 77.69 72.59 77.45 0.2M
2022-05-03 74.90 77.90 74.40 75.72 0.1M
2022-05-02 78.69 78.69 72.81 75.39 0.2M
2022-04-29 78.72 81.73 78.07 78.80 0.2M
2022-04-28 78.94 79.39 75.65 79.13 0.1M
2022-04-27 76.50 78.25 75.51 77.55 0.1M
2022-04-26 77.29 77.52 74.79 75.73 0.1M
2022-04-25 77.34 77.97 75.66 77.83 0.1M
2022-04-22 81.08 83.14 78.06 78.59 0.1M
2022-04-21 88.67 89.19 80.63 81.87 0.2M
2022-04-20 88.70 89.10 86.70 88.34 0.1M
2022-04-19 86.91 88.26 83.72 88.09 0.1M
2022-04-18 84.82 87.00 84.12 86.06 0.1M
2022-04-14 82.06 85.81 82.01 84.01 0.2M
2022-04-13 78.50 82.04 78.49 82.01 0.1M
2022-04-12 77.02 79.87 77.02 78.06 0.1M
2022-04-11 77.50 78.75 75.91 76.64 0.0M
2022-04-08 75.57 78.73 75.00 77.50 0.1M
2022-04-07 75.68 76.77 74.64 75.70 0.1M
2022-04-06 76.63 77.04 75.13 75.52 0.1M
2022-04-05 78.31 79.81 76.97 77.00 0.1M
2022-04-04 80.00 81.18 77.59 78.59 0.1M
2022-04-01 78.57 80.84 78.57 79.87 0.1M
2022-03-31 79.87 79.87 76.20 77.34 0.2M
2022-03-30 83.09 83.45 79.45 79.61 0.1M
2022-03-29 77.85 83.34 77.71 83.09 0.2M
2022-03-28 79.40 79.93 77.05 77.85 0.1M
2022-03-25 79.65 80.46 78.67 79.40 0.1M
2022-03-24 79.52 81.44 78.51 80.01 0.1M
2022-03-23 78.52 83.00 78.52 79.14 0.1M
2022-03-22 82.40 83.00 76.54 78.57 0.2M
2022-03-21 76.12 81.16 75.08 81.10 0.3M
2022-03-18 74.38 75.51 73.31 74.55 0.2M
2022-03-17 72.94 74.39 71.76 74.39 0.2M
2022-03-16 70.20 73.07 69.08 72.85 0.3M
2022-03-15 69.11 70.66 67.89 69.22 0.2M
2022-03-14 71.09 72.35 68.73 69.42 0.1M
2022-03-11 75.42 75.83 69.71 70.08 0.1M
2022-03-10 73.31 74.80 72.34 73.39 0.1M
2022-03-09 72.87 75.47 72.87 74.70 0.1M
2022-03-08 71.27 74.20 70.87 71.51 0.1M
2022-03-07 76.00 76.23 70.82 71.02 0.2M
2022-03-04 77.00 77.47 75.04 75.79 0.1M
2022-03-03 75.00 78.07 73.97 77.77 0.1M
2022-03-02 71.64 75.00 71.08 74.41 0.2M
2022-03-01 72.02 72.60 70.65 71.08 0.1M
2022-02-28 69.78 72.08 69.01 71.70 0.1M
2022-02-25 68.00 70.85 66.85 70.53 0.1M
2022-02-24 65.27 68.16 64.24 68.03 0.1M
2022-02-23 68.42 69.32 66.35 66.37 0.1M
2022-02-22 69.85 70.51 68.05 68.27 0.1M
2022-02-18 70.89 72.02 69.00 70.52 0.1M
2022-02-17 73.07 74.45 71.17 71.27 0.1M
2022-02-16 73.60 74.72 73.23 73.68 0.1M
2022-02-15 74.77 75.19 72.74 73.50 0.1M
2022-02-14 75.50 76.50 73.16 73.52 0.1M
2022-02-11 75.00 75.87 74.14 74.96 0.2M
2022-02-10 73.20 77.00 71.72 75.05 0.2M
2022-02-09 72.50 74.00 70.18 74.00 0.3M
2022-02-08 67.00 69.20 66.09 69.15 0.2M
2022-02-07 62.53 66.94 62.53 66.80 0.1M
2022-02-04 62.89 63.55 61.34 63.01 0.1M
2022-02-03 64.04 64.50 62.20 63.18 0.1M
2022-02-02 64.52 64.60 62.50 64.32 0.1M
2022-02-01 62.43 64.82 60.50 63.98 0.1M
2022-01-31 59.12 62.01 58.33 61.90 0.1M
2022-01-28 59.33 59.35 57.19 59.02 0.1M
2022-01-27 59.78 60.42 58.48 58.81 0.1M
2022-01-26 59.59 61.41 57.99 59.35 0.1M
2022-01-25 58.89 59.50 56.51 59.15 0.1M
2022-01-24 56.25 59.77 55.43 59.45 0.1M
2022-01-21 58.37 59.12 57.11 57.42 0.1M
2022-01-20 60.38 63.56 58.65 59.06 0.1M
2022-01-19 59.75 60.74 58.30 60.21 0.1M
2022-01-18 58.95 59.93 56.98 59.25 0.1M
2022-01-14 58.79 59.12 57.71 58.75 0.1M
2022-01-13 58.95 59.96 57.35 59.03 0.1M
2022-01-12 59.18 59.31 58.27 58.99 0.1M
2022-01-11 57.48 59.14 56.36 58.91 0.1M
2022-01-10 55.88 58.00 55.00 57.97 0.1M
2022-01-07 56.86 57.48 55.79 56.30 0.0M
2022-01-06 57.26 57.99 54.46 56.43 0.1M
2022-01-05 59.40 60.99 57.09 57.29 0.0M
2022-01-04 59.79 61.35 57.84 59.16 0.1M
2022-01-03 61.10 62.20 58.52 59.21 0.1M