アンバック・フィナンシャル・グループ (AMBC)

AMBC
🏛️ アメリカ →
8.34
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
2025-09-30 9.18 9.38 7.81 8.34 2.9M
2025-09-29 9.57 10.05 9.34 9.72 1.2M
2025-09-26 9.36 9.55 9.34 9.54 0.5M
2025-09-25 9.25 9.40 9.13 9.31 0.4M
2025-09-24 9.29 9.38 9.21 9.32 0.3M
2025-09-23 9.18 9.33 9.11 9.24 0.5M
2025-09-22 9.05 9.28 9.00 9.15 0.5M
2025-09-19 9.15 9.15 9.02 9.12 1.0M
2025-09-18 9.03 9.21 9.01 9.12 0.5M
2025-09-17 8.82 9.12 8.82 8.94 0.4M
2025-09-16 8.69 8.81 8.40 8.77 0.5M
2025-09-15 8.91 9.03 8.74 8.77 0.3M
2025-09-12 8.90 8.98 8.82 8.91 0.3M
2025-09-11 8.87 8.99 8.69 8.92 0.4M
2025-09-10 9.04 9.14 8.84 8.94 0.4M
2025-09-09 9.22 9.28 9.08 9.13 0.5M
2025-09-08 9.15 9.22 8.93 9.18 0.4M
2025-09-05 9.15 9.26 9.01 9.10 0.5M
2025-09-04 9.17 9.24 9.05 9.19 0.5M
2025-09-03 8.84 9.35 8.76 9.12 0.9M
2025-09-02 8.96 9.12 8.78 8.93 0.6M
2025-08-29 9.07 9.10 8.90 9.03 0.6M
2025-08-28 8.92 9.03 8.79 9.01 0.8M
2025-08-27 8.66 9.09 8.66 8.85 0.7M
2025-08-26 8.65 8.87 8.63 8.71 0.5M
2025-08-25 8.65 8.83 8.56 8.71 0.5M
2025-08-22 8.64 8.78 8.55 8.65 0.5M
2025-08-21 8.43 8.59 8.43 8.49 0.5M
2025-08-20 8.24 8.64 8.24 8.49 0.7M
2025-08-19 8.28 8.42 8.20 8.22 0.5M
2025-08-18 8.07 8.40 8.03 8.30 0.9M
2025-08-15 8.02 8.16 7.92 8.04 0.9M
2025-08-14 8.15 8.21 7.85 8.02 0.6M
2025-08-13 8.04 8.37 7.92 8.22 0.9M
2025-08-12 7.78 8.22 7.69 8.05 1.2M
2025-08-11 6.91 7.60 6.91 7.57 1.3M
2025-08-08 8.08 8.38 6.86 6.94 2.7M
2025-08-07 8.58 8.61 8.15 8.29 0.6M
2025-08-06 8.64 8.66 8.50 8.54 0.5M
2025-08-05 8.43 8.58 8.35 8.51 0.5M
2025-08-04 8.25 8.46 8.20 8.27 0.6M
2025-08-01 8.34 8.39 8.13 8.34 0.5M
2025-07-31 8.26 8.49 8.18 8.40 0.6M
2025-07-30 8.58 8.66 8.40 8.43 0.7M
2025-07-29 8.72 8.79 8.50 8.55 0.6M
2025-07-28 8.72 8.87 8.50 8.63 0.6M
2025-07-25 8.66 8.85 8.58 8.82 0.9M
2025-07-24 8.72 9.05 8.52 8.62 1.0M
2025-07-23 8.82 8.88 8.66 8.79 1.0M
2025-07-22 8.83 8.98 8.66 8.71 1.0M
2025-07-21 8.77 8.96 8.69 8.76 0.9M
2025-07-18 8.73 9.00 8.63 8.75 1.8M
2025-07-17 7.35 8.77 7.35 8.65 3.3M
2025-07-16 7.19 7.45 7.09 7.35 0.9M
2025-07-15 7.27 7.46 7.01 7.14 1.0M
2025-07-14 7.08 7.23 7.02 7.09 0.4M
2025-07-11 7.04 7.11 6.96 7.10 0.7M
2025-07-10 7.24 7.24 6.87 7.10 0.8M
2025-07-09 7.62 7.72 7.26 7.26 1.0M
2025-07-08 7.52 7.89 7.52 7.57 1.8M
2025-07-07 7.20 8.07 7.19 7.56 2.0M
2025-07-03 7.13 7.28 7.13 7.19 0.5M
2025-07-02 7.10 7.11 6.97 7.09 0.8M
2025-07-01 7.06 7.22 7.00 7.09 0.6M
2025-06-30 7.04 7.11 6.85 7.10 2.0M
2025-06-27 7.11 7.18 6.92 7.04 1.4M
2025-06-26 7.05 7.09 6.96 7.08 0.5M
2025-06-25 7.14 7.14 6.91 7.01 0.4M
2025-06-24 6.92 7.25 6.88 7.14 0.8M
2025-06-23 6.72 6.91 6.65 6.86 0.7M
2025-06-20 6.97 7.02 6.63 6.75 1.0M
2025-06-18 6.74 6.93 6.66 6.92 0.7M
2025-06-17 6.93 7.18 6.65 6.77 0.9M
2025-06-16 6.83 7.16 6.83 7.00 1.0M
2025-06-13 6.72 6.80 6.49 6.80 0.9M
2025-06-12 6.88 6.88 6.67 6.80 0.8M
2025-06-11 6.73 6.95 6.66 6.85 1.1M
2025-06-10 6.81 6.81 6.63 6.73 1.0M
2025-06-09 7.44 7.44 6.75 6.77 1.4M
2025-06-06 7.69 7.79 7.36 7.39 0.8M
2025-06-05 7.53 7.64 7.43 7.56 1.8M
2025-06-04 7.84 7.90 7.49 7.55 1.5M
2025-06-03 7.87 7.88 7.64 7.79 1.5M
2025-06-02 7.82 8.00 7.63 7.87 1.2M
2025-05-30 7.81 7.91 7.66 7.83 2.3M
2025-05-29 7.84 7.92 7.70 7.86 0.5M
2025-05-28 8.09 8.12 7.79 7.84 0.6M
2025-05-27 7.87 8.19 7.79 8.05 1.0M
2025-05-23 7.60 7.82 7.60 7.74 0.8M
2025-05-22 7.52 8.06 7.49 7.78 0.9M
2025-05-21 7.93 7.93 7.50 7.57 0.9M
2025-05-20 7.98 8.07 7.91 8.07 0.8M
2025-05-19 7.82 8.12 7.77 7.99 0.8M
2025-05-16 7.90 8.11 7.65 8.04 1.5M
2025-05-15 6.80 8.03 6.76 7.90 2.5M
2025-05-14 6.64 6.74 6.31 6.53 1.7M
2025-05-13 7.72 7.93 5.99 6.70 4.5M
2025-05-12 8.43 8.50 8.24 8.35 1.0M
2025-05-09 8.10 8.27 8.05 8.21 0.6M
2025-05-08 8.15 8.23 8.01 8.03 0.8M
2025-05-07 8.10 8.19 8.00 8.10 0.7M
2025-05-06 8.00 8.58 7.92 8.11 0.7M
2025-05-05 8.18 8.21 8.01 8.01 0.5M
2025-05-02 8.12 8.26 8.07 8.18 0.6M
2025-05-01 7.96 8.08 7.96 8.00 0.5M
2025-04-30 8.00 8.09 7.94 7.98 0.9M
2025-04-29 8.03 8.09 7.99 8.05 0.5M
2025-04-28 8.00 8.09 7.97 8.03 0.6M
2025-04-25 7.76 8.02 7.72 7.99 0.9M
2025-04-24 7.59 7.80 7.52 7.75 0.7M
2025-04-23 7.76 7.83 7.40 7.52 0.8M
2025-04-22 7.44 7.65 7.32 7.62 0.7M
2025-04-21 7.23 7.64 7.10 7.35 2.4M
2025-04-17 7.12 7.41 7.12 7.31 1.0M
2025-04-16 6.97 7.32 6.90 7.13 1.1M
2025-04-15 6.64 7.20 6.64 7.00 0.9M
2025-04-14 6.68 6.77 6.60 6.67 0.5M
2025-04-11 6.47 6.60 6.41 6.55 0.9M
2025-04-10 6.84 7.03 6.44 6.55 1.2M
2025-04-09 6.48 7.08 6.39 6.94 1.2M
2025-04-08 6.80 6.99 6.46 6.59 1.6M
2025-04-07 6.84 7.11 6.33 6.64 1.5M
2025-04-04 7.65 7.82 7.05 7.09 1.8M
2025-04-03 7.79 8.01 7.75 7.83 1.5M
2025-04-02 8.12 8.34 8.02 8.26 0.9M
2025-04-01 8.69 8.69 8.07 8.25 1.6M
2025-03-31 8.62 8.87 8.57 8.75 1.4M
2025-03-28 8.84 8.98 8.52 8.65 1.3M
2025-03-27 8.94 8.95 8.73 8.89 0.6M
2025-03-26 8.95 9.17 8.87 8.97 0.7M
2025-03-25 8.91 9.05 8.86 8.89 0.8M
2025-03-24 8.86 8.95 8.70 8.90 1.1M
2025-03-21 8.56 8.94 8.54 8.77 10.5M
2025-03-20 8.44 8.82 8.44 8.60 1.0M
2025-03-19 8.52 8.66 8.24 8.53 1.2M
2025-03-18 8.46 8.56 8.38 8.49 1.0M
2025-03-17 8.42 8.62 8.36 8.49 1.3M
2025-03-14 8.53 8.64 8.23 8.39 1.4M
2025-03-13 8.40 8.40 8.16 8.39 1.4M
2025-03-12 8.22 8.36 7.92 8.35 1.5M
2025-03-11 8.59 8.68 8.06 8.25 1.9M
2025-03-10 8.86 9.26 8.62 8.68 2.4M
2025-03-07 9.20 9.58 9.12 9.40 1.4M
2025-03-06 8.88 9.21 8.82 9.16 1.0M
2025-03-05 8.97 9.46 8.71 9.06 1.5M
2025-03-04 9.18 9.24 8.85 9.05 1.6M
2025-03-03 9.82 9.91 9.25 9.30 1.9M
2025-02-28 10.37 10.37 9.21 9.71 1.6M
2025-02-27 11.19 11.55 9.40 10.40 2.5M
2025-02-26 11.81 12.12 11.54 11.66 0.8M
2025-02-25 11.76 11.92 11.65 11.90 0.6M
2025-02-24 11.72 11.90 11.55 11.65 0.5M
2025-02-21 11.57 11.66 11.45 11.62 1.0M
2025-02-20 11.50 11.60 11.25 11.40 0.6M
2025-02-19 11.59 11.62 11.25 11.58 0.4M
2025-02-18 11.65 11.75 11.60 11.66 0.2M
2025-02-14 11.78 11.99 11.39 11.66 0.2M
2025-02-13 11.56 11.71 11.37 11.67 0.4M
2025-02-12 11.63 11.78 11.25 11.50 0.4M
2025-02-11 11.66 11.96 11.60 11.75 0.5M
2025-02-10 11.49 11.69 11.41 11.66 0.4M
2025-02-07 11.59 11.70 11.44 11.47 0.3M
2025-02-06 11.69 11.78 11.45 11.68 0.4M
2025-02-05 11.60 11.71 11.49 11.60 0.4M
2025-02-04 11.41 11.64 11.39 11.50 0.3M
2025-02-03 11.42 11.61 11.35 11.45 0.3M
2025-01-31 11.45 11.66 11.42 11.63 0.4M
2025-01-30 11.62 11.72 11.47 11.50 0.3M
2025-01-29 11.41 11.58 11.27 11.50 0.3M
2025-01-28 11.40 11.57 11.28 11.46 0.4M
2025-01-27 11.23 11.69 11.23 11.45 0.4M
2025-01-24 11.15 11.35 11.12 11.22 0.3M
2025-01-23 11.24 11.34 11.14 11.25 0.3M
2025-01-22 11.40 11.54 11.09 11.30 0.5M
2025-01-21 11.53 11.67 11.43 11.44 0.3M
2025-01-17 11.57 11.65 11.23 11.42 0.5M
2025-01-16 11.31 11.55 11.30 11.45 0.4M
2025-01-15 11.62 11.80 11.33 11.42 0.5M
2025-01-14 11.01 11.48 10.93 11.35 0.4M
2025-01-13 10.72 11.17 10.72 11.04 0.5M
2025-01-10 11.37 11.53 10.67 10.88 0.9M
2025-01-08 11.78 11.78 11.38 11.59 0.5M
2025-01-07 11.93 12.23 11.70 11.85 0.5M
2025-01-06 12.40 12.40 11.95 11.96 0.6M
2025-01-03 12.46 12.56 12.33 12.33 0.3M
2025-01-02 12.70 12.84 12.33 12.41 0.4M