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
2023-12-29 31.52 31.52 30.08 30.25 0.2M
2023-12-28 31.55 31.81 31.41 31.57 0.1M
2023-12-27 31.13 31.68 30.97 31.58 0.1M
2023-12-26 30.82 31.30 30.72 31.08 0.2M
2023-12-22 31.01 31.35 30.60 30.88 0.2M
2023-12-21 30.40 31.01 30.16 30.83 0.2M
2023-12-20 30.17 30.75 29.84 29.89 0.2M
2023-12-19 29.61 30.40 29.47 30.14 0.2M
2023-12-18 30.04 30.22 29.14 29.16 0.2M
2023-12-15 30.62 30.72 29.76 29.81 0.3M
2023-12-14 30.47 31.05 30.18 30.24 0.3M
2023-12-13 28.00 30.06 27.77 30.06 0.3M
2023-12-12 28.64 28.64 27.88 27.90 0.4M
2023-12-11 29.40 29.67 28.69 28.74 0.2M
2023-12-08 29.40 29.91 29.33 29.55 0.2M
2023-12-07 29.55 29.76 29.19 29.41 0.2M
2023-12-06 29.75 30.27 29.19 29.34 0.2M
2023-12-05 30.50 30.58 29.42 29.54 0.3M
2023-12-04 29.62 30.56 29.47 30.55 0.3M
2023-12-01 28.70 29.90 28.51 29.81 0.4M
2023-11-30 28.71 29.06 28.42 28.66 0.2M
2023-11-29 28.72 29.06 28.40 28.58 0.3M
2023-11-28 28.11 29.13 27.74 28.62 0.3M
2023-11-27 27.82 28.24 27.70 28.10 0.2M
2023-11-24 28.02 28.31 27.76 27.82 0.1M
2023-11-22 28.08 28.11 27.58 27.83 0.3M
2023-11-21 27.87 28.65 27.33 28.05 0.4M
2023-11-20 26.41 27.16 26.38 26.95 0.2M
2023-11-17 26.44 26.58 26.03 26.53 0.3M
2023-11-16 25.70 26.33 25.47 26.09 0.3M
2023-11-15 26.31 26.66 25.61 25.87 0.4M
2023-11-14 24.86 26.40 24.86 26.30 0.6M
2023-11-13 24.50 24.77 24.25 24.72 0.4M
2023-11-10 24.35 24.81 24.30 24.56 0.4M
2023-11-09 24.75 25.43 24.26 24.32 0.4M
2023-11-08 23.78 26.21 23.14 24.56 1.0M
2023-11-07 27.24 27.28 25.62 26.35 0.5M
2023-11-06 27.22 27.95 27.18 27.18 0.6M
2023-11-03 27.34 27.59 27.01 27.28 0.2M
2023-11-02 26.43 26.93 26.39 26.83 0.4M
2023-11-01 27.08 27.15 25.52 26.03 0.4M
2023-10-31 27.32 27.54 26.96 27.08 0.2M
2023-10-30 27.80 28.04 27.00 27.26 0.2M
2023-10-27 28.40 28.40 27.54 27.74 0.2M
2023-10-26 28.08 28.32 27.67 28.13 0.3M
2023-10-25 28.11 28.55 27.90 28.08 0.3M
2023-10-24 28.91 29.13 28.18 28.25 0.1M
2023-10-23 28.73 29.16 28.32 28.87 0.2M
2023-10-20 29.35 29.66 28.87 28.96 0.2M
2023-10-19 29.55 29.79 29.10 29.27 0.2M
2023-10-18 29.92 30.43 29.60 29.74 0.2M
2023-10-17 29.78 30.30 29.78 30.09 0.2M
2023-10-16 30.75 30.93 29.81 29.93 0.2M
2023-10-13 30.02 31.34 30.02 30.57 0.4M
2023-10-12 29.82 29.95 29.44 29.82 0.2M
2023-10-11 29.47 29.97 29.38 29.82 0.2M
2023-10-10 28.79 29.51 28.73 29.48 0.2M
2023-10-09 28.98 29.24 28.56 28.72 0.3M
2023-10-06 28.63 29.02 27.60 28.94 0.2M
2023-10-05 28.24 28.62 27.92 28.57 0.3M
2023-10-04 28.04 28.50 27.85 28.23 0.4M
2023-10-03 28.33 28.69 28.00 28.04 0.4M
2023-10-02 29.33 29.33 28.13 28.42 0.3M
2023-09-29 29.92 30.17 29.25 29.33 0.2M
2023-09-28 28.94 29.74 28.92 29.74 0.3M
2023-09-27 29.39 29.81 28.74 29.00 0.4M
2023-09-26 30.15 30.38 28.97 29.32 0.5M
2023-09-25 29.50 30.28 27.89 30.21 0.7M
2023-09-22 31.24 31.55 30.42 30.64 0.3M
2023-09-21 30.83 31.88 30.42 31.07 0.4M
2023-09-20 32.13 32.44 30.85 31.22 0.5M
2023-09-19 32.45 32.83 31.67 31.87 0.2M
2023-09-18 31.80 32.68 31.37 32.52 0.3M
2023-09-15 33.77 33.77 31.58 31.68 0.6M
2023-09-14 34.84 35.06 33.42 33.82 0.3M
2023-09-13 34.47 34.96 33.69 34.39 0.4M
2023-09-12 35.20 35.35 34.47 34.55 0.2M
2023-09-11 35.63 36.14 34.87 35.40 0.2M
2023-09-08 36.00 36.73 35.30 36.27 0.2M
2023-09-07 35.80 36.01 35.03 35.46 0.2M
2023-09-06 37.00 37.00 35.75 35.80 0.3M
2023-09-05 37.77 37.98 36.00 36.65 0.3M
2023-09-01 36.00 39.10 35.15 37.85 0.7M
2023-08-31 34.61 34.92 33.93 34.12 0.3M
2023-08-30 34.84 35.12 34.22 34.72 0.2M
2023-08-29 34.16 35.01 34.16 34.93 0.2M
2023-08-28 33.79 34.21 33.77 34.16 0.2M
2023-08-25 33.71 33.89 33.21 33.69 0.2M
2023-08-24 34.51 34.80 33.59 33.62 0.3M
2023-08-23 34.61 35.09 34.27 34.69 0.3M
2023-08-22 35.01 35.03 34.39 34.61 0.1M
2023-08-21 34.84 35.02 34.40 34.72 0.1M
2023-08-18 34.78 35.10 34.41 34.88 0.2M
2023-08-17 34.89 35.11 34.70 34.99 0.1M
2023-08-16 34.99 35.21 34.76 34.91 0.2M
2023-08-15 35.83 35.97 34.85 34.90 0.2M
2023-08-14 36.42 36.42 35.76 36.00 0.1M
2023-08-11 36.52 37.51 36.22 36.51 0.2M
2023-08-10 37.36 37.60 36.35 36.53 0.2M
2023-08-09 37.62 37.67 37.03 37.36 0.1M
2023-08-08 38.40 38.40 37.66 37.72 0.1M
2023-08-07 38.77 39.07 37.99 38.54 0.1M
2023-08-04 39.14 39.86 38.69 38.77 0.2M
2023-08-03 39.06 39.31 38.57 38.86 0.1M
2023-08-02 40.48 40.48 39.22 39.41 0.1M
2023-08-01 40.53 41.02 40.19 40.62 0.1M
2023-07-31 40.25 41.00 40.25 40.79 0.1M
2023-07-28 40.12 40.74 40.09 40.55 0.1M
2023-07-27 41.88 42.11 39.70 39.79 0.2M
2023-07-26 41.32 42.00 41.32 41.88 0.2M
2023-07-25 41.14 41.81 41.09 41.32 0.1M
2023-07-24 40.54 41.75 40.50 41.14 0.1M
2023-07-21 40.80 40.80 39.92 40.58 0.2M
2023-07-20 40.86 40.88 40.08 40.61 0.2M
2023-07-19 40.54 41.07 40.12 40.87 0.1M
2023-07-18 40.44 40.81 39.87 40.68 0.1M
2023-07-17 39.46 40.50 39.28 40.40 0.1M
2023-07-14 39.56 39.75 38.86 39.62 0.1M
2023-07-13 39.25 39.85 38.95 39.83 0.2M
2023-07-12 38.64 39.36 38.53 39.15 0.2M
2023-07-11 37.25 38.29 37.13 38.27 0.1M
2023-07-10 36.57 37.23 36.39 37.23 0.1M
2023-07-07 36.21 36.98 36.21 36.64 0.2M
2023-07-06 36.33 36.41 35.75 36.13 0.1M
2023-07-05 37.56 37.56 36.42 36.58 0.1M
2023-07-03 37.44 37.86 37.33 37.66 0.1M
2023-06-30 36.73 37.57 36.53 37.44 0.3M
2023-06-29 35.82 36.75 35.82 36.64 0.1M
2023-06-28 35.87 36.09 35.55 35.78 0.1M
2023-06-27 36.36 36.36 35.52 35.86 0.1M
2023-06-26 36.09 36.99 36.09 36.18 0.2M
2023-06-23 37.25 37.55 35.74 36.04 0.6M
2023-06-22 38.00 38.00 37.13 37.73 0.1M
2023-06-21 36.77 38.24 36.77 38.00 0.2M
2023-06-20 35.93 36.95 35.71 36.77 0.2M
2023-06-16 36.40 37.70 35.90 35.98 0.3M
2023-06-15 36.63 37.07 35.69 36.10 0.2M
2023-06-14 37.37 37.73 36.39 36.87 0.1M
2023-06-13 37.15 37.86 37.15 37.33 0.1M
2023-06-12 37.34 37.50 36.84 37.12 0.1M
2023-06-09 37.57 37.72 36.76 37.26 0.1M
2023-06-08 37.85 38.40 37.50 37.89 0.1M
2023-06-07 37.36 39.00 37.36 37.85 0.3M
2023-06-06 36.19 37.80 35.95 37.29 0.3M
2023-06-05 36.23 36.83 35.82 36.19 0.2M
2023-06-02 34.95 35.40 34.49 35.10 0.1M
2023-06-01 33.99 34.94 33.82 34.48 0.1M
2023-05-31 34.78 34.78 32.88 33.87 0.2M
2023-05-30 35.61 35.79 34.94 35.06 0.1M
2023-05-26 34.67 35.81 34.63 35.51 0.1M
2023-05-25 36.18 36.18 34.68 34.76 0.1M
2023-05-24 36.94 36.94 35.97 36.10 0.1M
2023-05-23 37.25 37.53 36.93 36.99 0.3M
2023-05-22 37.15 37.62 37.05 37.31 0.1M
2023-05-19 37.39 37.75 36.84 37.15 0.2M
2023-05-18 36.37 37.31 36.00 37.08 0.2M
2023-05-17 36.29 36.48 35.94 36.38 0.2M
2023-05-16 36.66 37.19 35.97 36.02 0.2M
2023-05-15 37.60 37.60 36.05 36.73 0.2M
2023-05-12 37.66 37.99 37.22 37.34 0.1M
2023-05-11 37.78 37.91 35.68 37.37 0.2M
2023-05-10 37.50 38.33 36.18 38.00 0.5M
2023-05-09 36.59 36.94 36.49 36.55 0.2M
2023-05-08 36.16 37.28 36.16 36.66 0.1M
2023-05-05 35.37 36.33 35.37 36.30 0.1M
2023-05-04 34.66 35.54 34.53 34.98 0.1M
2023-05-03 35.50 35.66 34.77 34.85 0.1M
2023-05-02 35.73 35.75 34.94 35.50 0.2M
2023-05-01 35.72 36.25 35.63 35.74 0.1M
2023-04-28 35.75 35.92 35.50 35.80 0.1M
2023-04-27 35.75 36.01 35.31 35.49 0.1M
2023-04-26 35.53 35.91 35.40 35.63 0.2M
2023-04-25 35.39 36.06 35.36 35.67 0.2M
2023-04-24 35.97 36.31 35.66 35.70 0.1M
2023-04-21 35.44 36.01 35.44 35.92 0.1M
2023-04-20 35.86 36.22 35.37 35.54 0.2M
2023-04-19 35.95 36.44 35.40 35.90 0.1M
2023-04-18 35.92 36.09 35.19 35.94 0.2M
2023-04-17 35.53 36.17 35.18 35.72 0.1M
2023-04-14 35.67 36.17 35.31 35.71 0.1M
2023-04-13 35.78 36.50 35.34 35.94 0.2M
2023-04-12 36.50 36.50 35.75 35.78 0.2M
2023-04-11 36.36 37.50 36.17 36.20 0.2M
2023-04-10 35.60 36.33 35.48 36.25 0.1M
2023-04-06 35.36 35.82 34.73 35.78 0.1M
2023-04-05 35.52 35.52 34.69 35.38 0.1M
2023-04-04 35.35 35.63 34.72 35.50 0.3M
2023-04-03 34.62 35.37 34.12 35.35 0.2M
2023-03-31 35.02 35.33 34.29 34.65 0.2M
2023-03-30 33.76 34.81 33.58 34.77 0.3M
2023-03-29 33.81 34.04 32.95 33.33 0.2M
2023-03-28 33.09 33.83 33.09 33.74 0.2M
2023-03-27 32.63 33.31 31.78 33.21 0.3M
2023-03-24 31.26 32.56 30.61 32.53 0.4M
2023-03-23 30.83 31.73 30.63 31.39 0.3M
2023-03-22 29.95 31.03 29.71 30.67 0.4M
2023-03-21 29.85 30.22 29.30 29.96 0.2M
2023-03-20 30.07 30.20 28.83 29.78 0.3M
2023-03-17 29.91 30.36 29.71 29.82 0.4M
2023-03-16 28.63 30.43 28.50 30.21 0.3M
2023-03-15 27.61 28.76 27.23 28.71 0.3M
2023-03-14 28.20 28.74 27.32 27.98 0.4M
2023-03-13 27.38 28.59 27.38 27.70 0.3M
2023-03-10 27.81 28.40 27.10 27.72 0.2M
2023-03-09 28.18 28.40 27.85 27.90 0.2M
2023-03-08 28.22 28.59 28.11 28.27 0.1M
2023-03-07 29.14 29.16 28.02 28.12 0.2M
2023-03-06 29.80 29.80 28.60 29.08 0.2M
2023-03-03 29.20 29.73 28.90 29.53 0.1M
2023-03-02 29.14 29.34 29.00 29.10 0.1M
2023-03-01 29.64 29.94 29.18 29.43 0.2M
2023-02-28 29.76 29.93 29.24 29.31 0.2M
2023-02-27 29.94 30.22 29.50 29.70 0.2M
2023-02-24 29.62 29.85 29.01 29.82 0.2M
2023-02-23 31.34 31.62 29.86 29.92 0.2M
2023-02-22 31.31 31.80 30.70 31.20 0.2M
2023-02-21 32.01 32.27 30.83 31.34 0.4M
2023-02-17 31.99 32.65 31.69 32.41 0.2M
2023-02-16 31.43 32.36 31.15 32.11 0.2M
2023-02-15 30.14 32.14 29.98 32.01 0.4M
2023-02-14 29.06 30.52 29.06 30.44 0.3M
2023-02-13 29.45 29.94 29.19 29.23 0.3M
2023-02-10 29.44 30.18 28.81 29.45 0.4M
2023-02-09 31.37 31.41 29.45 29.53 0.5M
2023-02-08 31.91 32.19 30.82 31.40 0.4M
2023-02-07 34.86 34.86 30.32 32.19 1.1M
2023-02-06 37.50 37.66 35.65 36.41 0.3M
2023-02-03 38.78 39.69 37.65 37.81 0.2M
2023-02-02 40.74 40.93 38.31 38.95 0.2M
2023-02-01 38.48 40.00 38.16 39.69 0.2M
2023-01-31 38.17 38.73 38.03 38.50 0.1M
2023-01-30 38.78 39.39 38.37 38.41 0.1M
2023-01-27 39.19 39.60 38.82 38.95 0.1M
2023-01-26 39.55 39.69 38.57 39.19 0.2M
2023-01-25 38.62 39.45 38.48 39.33 0.1M
2023-01-24 37.78 39.49 37.67 38.81 0.3M
2023-01-23 36.67 38.38 36.44 38.02 0.3M
2023-01-20 37.00 37.13 36.20 36.67 0.2M
2023-01-19 37.09 37.71 36.01 37.00 0.2M
2023-01-18 38.71 38.71 37.13 37.23 0.2M
2023-01-17 38.57 38.94 37.71 38.61 0.2M
2023-01-13 37.80 38.96 37.61 38.79 0.1M
2023-01-12 38.32 39.05 37.97 38.36 0.2M
2023-01-11 37.45 38.50 37.42 38.06 0.3M
2023-01-10 36.89 38.21 36.34 37.35 0.3M
2023-01-09 37.24 38.94 36.41 36.89 0.2M
2023-01-06 35.25 36.80 35.06 36.67 0.3M
2023-01-05 34.62 35.14 34.00 34.88 0.1M
2023-01-04 34.36 35.20 34.36 34.85 0.1M
2023-01-03 35.01 35.74 34.32 34.36 0.2M