Ambarella

AMBA
🏛️ ドイツ →
70.80
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
2022-12-29 75.10 75.27 75.10 75.27 0.0M
2022-12-27 76.58 76.58 74.65 74.65 0.0M
2022-12-22 77.22 77.22 76.16 77.08 0.0M
2022-12-21 77.98 77.98 77.98 77.98 0.0M
2022-12-20 75.00 77.02 73.83 77.02 0.0M
2022-12-19 77.55 77.55 77.55 77.55 0.0M
2022-12-16 79.47 79.52 78.75 78.75 0.0M
2022-12-15 83.64 83.65 82.73 83.65 0.0M
2022-12-14 81.00 84.26 81.00 83.81 0.0M
2022-12-09 75.23 75.23 75.23 75.23 0.0M
2022-12-08 75.03 75.03 75.03 75.03 0.0M
2022-12-06 72.06 72.06 69.84 69.84 0.0M
2022-12-05 73.21 73.21 73.21 73.21 0.0M
2022-12-02 65.66 71.55 65.66 71.55 0.0M
2022-12-01 70.80 70.80 70.80 70.80 0.0M
2022-11-30 67.40 69.61 66.33 69.61 0.0M
2022-11-28 69.50 69.50 69.50 69.50 0.0M
2022-11-25 69.90 69.90 69.90 69.90 0.0M
2022-11-24 70.06 70.06 70.06 70.06 0.0M
2022-11-23 70.37 70.37 70.37 70.37 0.0M
2022-11-21 74.51 74.51 70.90 70.90 0.0M
2022-11-18 64.87 73.00 64.87 72.46 0.0M
2022-11-17 62.79 64.35 62.79 64.31 0.0M
2022-11-16 63.04 63.04 62.26 62.26 0.0M
2022-11-15 62.13 62.13 62.13 62.13 0.0M
2022-11-14 61.15 61.71 61.15 61.71 0.0M
2022-11-11 60.00 61.48 60.00 61.48 0.0M
2022-11-10 58.50 58.50 58.29 58.29 0.0M
2022-11-09 55.18 55.18 55.17 55.17 0.0M
2022-11-08 55.11 55.93 55.11 55.93 0.0M
2022-11-07 54.32 55.22 54.32 55.22 0.0M
2022-11-04 53.00 53.48 53.00 53.25 0.0M
2022-11-02 56.23 56.23 56.23 56.23 0.0M
2022-10-31 56.76 56.76 55.47 55.59 0.0M
2022-10-28 54.36 54.36 54.36 54.36 0.0M
2022-10-27 56.46 56.46 56.46 56.46 0.0M
2022-10-26 54.70 54.70 54.70 54.70 0.0M
2022-10-24 55.50 55.50 52.47 52.47 0.0M
2022-10-21 52.84 52.84 52.84 52.84 0.0M
2022-10-20 53.32 53.32 53.32 53.32 0.0M
2022-10-18 52.96 54.50 52.96 54.50 0.0M
2022-10-14 55.05 55.05 55.05 55.05 0.0M
2022-10-13 51.23 55.32 51.23 55.32 0.0M
2022-10-12 55.37 55.37 55.37 55.37 0.0M
2022-10-11 55.59 55.59 55.00 55.00 0.0M
2022-10-10 60.00 60.00 56.91 56.91 0.0M
2022-10-07 63.99 63.99 62.18 62.18 0.0M
2022-10-05 62.27 62.27 62.27 62.27 0.0M
2022-10-04 60.76 60.76 60.76 60.76 0.0M
2022-09-30 59.30 59.54 58.00 58.00 0.0M
2022-09-29 61.50 61.50 58.20 58.20 0.0M
2022-09-28 60.68 60.68 60.43 60.43 0.0M
2022-09-27 60.67 60.67 59.99 59.99 0.0M
2022-09-23 61.27 61.27 59.38 59.38 0.0M
2022-09-22 64.00 64.00 60.90 60.90 0.0M
2022-09-21 66.55 66.55 66.55 66.55 0.0M
2022-09-19 64.38 64.80 64.10 64.51 0.0M
2022-09-16 63.37 63.37 63.37 63.37 0.0M
2022-09-14 66.21 66.21 64.53 64.53 0.0M
2022-09-13 69.11 69.11 66.17 66.17 0.0M
2022-09-12 69.10 69.10 69.10 69.10 0.0M
2022-09-09 68.83 70.90 68.83 70.90 0.0M
2022-09-08 64.57 65.28 64.49 65.28 0.0M
2022-09-06 63.10 63.10 61.73 61.73 0.0M
2022-09-02 63.80 64.94 63.80 63.80 0.0M
2022-09-01 66.26 66.26 62.00 64.20 0.0M
2022-08-31 78.79 79.00 67.96 67.96 0.0M
2022-08-30 84.01 84.01 83.28 83.28 0.0M
2022-08-29 82.99 84.44 82.37 84.44 0.0M
2022-08-24 83.29 83.29 83.29 83.29 0.0M
2022-08-23 82.49 83.02 82.49 83.02 0.0M
2022-08-22 84.44 84.44 81.76 81.76 0.0M
2022-08-19 89.96 89.96 89.96 89.96 0.0M
2022-08-18 90.39 90.39 90.07 90.07 0.0M
2022-08-17 88.78 89.25 85.85 85.85 0.0M
2022-08-16 89.75 89.75 89.75 89.75 0.0M
2022-08-15 89.95 89.95 88.82 89.85 0.0M
2022-08-12 86.83 88.00 86.11 88.00 0.0M
2022-08-11 86.53 88.02 85.26 85.26 0.0M
2022-08-10 81.10 83.06 81.10 83.06 0.0M
2022-08-09 86.91 86.91 80.07 80.07 0.0M
2022-08-08 88.30 88.30 84.62 84.62 0.0M
2022-08-05 87.00 87.00 87.00 87.00 0.0M
2022-08-04 89.39 89.39 86.94 86.94 0.0M
2022-08-03 85.32 89.19 85.32 89.19 0.0M
2022-08-02 83.94 86.21 83.94 85.47 0.0M
2022-08-01 84.91 86.31 83.80 84.78 0.0M
2022-07-29 84.72 84.72 83.95 84.30 0.0M
2022-07-28 80.06 83.89 80.06 83.89 0.0M
2022-07-27 77.50 77.50 77.50 77.50 0.0M
2022-07-26 73.42 73.42 73.42 73.42 0.0M
2022-07-22 77.08 77.08 77.00 77.00 0.0M
2022-07-21 75.81 75.81 75.81 75.81 0.0M
2022-07-20 70.50 70.50 70.50 70.50 0.0M
2022-07-18 67.11 67.11 67.11 67.11 0.0M
2022-07-13 64.00 64.00 64.00 64.00 0.0M
2022-07-08 68.29 68.29 68.29 68.29 0.0M
2022-07-07 68.55 69.47 68.55 69.47 0.0M
2022-07-06 61.50 63.45 61.50 63.45 0.0M
2022-07-05 60.60 61.31 60.60 61.31 0.0M
2022-07-04 60.08 60.08 60.08 60.08 0.0M
2022-06-29 64.75 64.75 64.75 64.75 0.0M
2022-06-24 66.03 67.59 66.03 67.59 0.0M
2022-06-20 64.97 64.97 64.96 64.96 0.0M
2022-06-17 62.42 64.57 62.42 64.34 0.0M
2022-06-16 66.84 66.84 62.25 62.25 0.0M
2022-06-14 67.25 67.25 67.25 67.25 0.0M
2022-06-13 71.25 71.41 68.21 68.21 0.0M
2022-06-10 74.02 74.02 72.44 72.44 0.0M
2022-06-07 79.36 79.36 79.36 79.36 0.0M
2022-06-06 78.41 78.41 78.41 78.41 0.0M
2022-06-03 78.73 78.73 77.79 77.79 0.0M
2022-06-02 82.65 83.61 82.13 82.13 0.0M
2022-06-01 76.01 76.26 76.01 76.26 0.0M
2022-05-31 82.52 84.99 82.51 82.51 0.0M
2022-05-30 83.61 83.88 83.48 83.54 0.0M
2022-05-27 74.68 81.30 74.68 81.30 0.0M
2022-05-25 68.56 68.56 67.90 67.90 0.0M
2022-05-23 72.38 72.38 71.75 72.00 0.0M
2022-05-20 68.37 68.37 68.37 68.37 0.0M
2022-05-19 70.99 70.99 70.99 70.99 0.0M
2022-05-18 77.52 77.52 73.32 73.32 0.0M
2022-05-16 73.59 73.59 73.42 73.42 0.0M
2022-05-13 70.20 74.62 70.20 74.62 0.0M
2022-05-12 63.86 65.32 63.73 65.32 0.0M
2022-05-11 66.44 66.44 64.18 64.18 0.0M
2022-05-10 65.19 67.18 63.94 63.94 0.0M
2022-05-09 72.89 72.89 64.60 64.60 0.0M
2022-05-06 73.83 73.83 70.32 72.65 0.0M
2022-05-05 81.25 81.25 75.11 75.11 0.0M
2022-05-04 81.74 81.74 81.74 81.74 0.0M
2022-05-03 81.49 81.49 80.92 80.92 0.0M
2022-05-02 77.83 80.00 77.18 79.22 0.0M
2022-04-28 78.15 81.46 77.34 81.46 0.0M
2022-04-27 76.22 76.99 76.22 76.99 0.0M
2022-04-26 79.34 79.34 76.40 76.40 0.0M
2022-04-25 77.41 79.21 77.41 79.21 0.0M
2022-04-22 80.44 80.44 79.15 80.00 0.0M
2022-04-21 85.47 85.47 79.28 79.28 0.0M
2022-04-20 84.14 84.28 83.27 83.27 0.0M
2022-04-19 85.04 85.04 84.10 84.62 0.0M
2022-04-14 85.77 85.77 83.55 83.55 0.0M
2022-04-13 81.85 85.64 81.85 85.64 0.0M
2022-04-12 81.84 82.07 81.84 82.07 0.0M
2022-04-11 83.32 83.32 80.88 81.55 0.0M
2022-04-08 86.18 86.18 84.00 84.00 0.0M
2022-04-07 84.60 86.08 84.60 86.08 0.0M
2022-04-06 90.66 90.66 86.28 86.45 0.0M
2022-04-05 96.82 96.82 91.95 91.95 0.0M
2022-04-04 93.49 94.81 93.49 93.89 0.0M
2022-04-01 94.59 96.01 94.59 96.01 0.0M
2022-03-31 95.98 96.00 95.88 95.88 0.0M
2022-03-30 96.62 97.24 95.00 95.00 0.0M
2022-03-29 89.76 95.00 89.76 95.00 0.0M
2022-03-28 87.36 87.36 86.04 86.04 0.0M
2022-03-25 89.86 89.86 87.18 87.18 0.0M
2022-03-24 87.54 89.38 87.48 89.38 0.0M
2022-03-23 89.50 89.50 87.00 87.00 0.0M
2022-03-22 87.06 90.20 87.06 89.50 0.0M
2022-03-21 89.88 89.88 85.84 87.04 0.0M
2022-03-18 86.22 89.76 86.22 89.52 0.0M
2022-03-17 86.00 86.00 85.50 86.00 0.0M
2022-03-16 81.30 85.84 80.72 85.84 0.0M
2022-03-15 74.78 80.22 74.78 80.22 0.0M
2022-03-14 78.52 78.52 74.76 75.24 0.0M
2022-03-11 81.20 81.26 78.40 78.40 0.0M
2022-03-10 82.52 82.52 78.62 78.62 0.0M
2022-03-09 81.58 84.26 81.58 83.02 0.0M
2022-03-08 76.30 83.50 76.30 83.20 0.0M
2022-03-07 79.70 84.00 78.30 79.18 0.0M
2022-03-04 83.84 86.14 80.00 80.00 0.0M
2022-03-03 89.90 90.14 85.20 85.34 0.0M
2022-03-02 87.54 91.80 87.52 91.08 0.0M
2022-03-01 104.20 106.55 85.74 86.02 0.0M
2022-02-28 122.90 126.70 122.90 123.10 0.0M
2022-02-25 122.45 123.80 119.90 120.25 0.0M
2022-02-24 111.50 122.10 106.65 122.10 0.0M
2022-02-23 118.25 118.30 112.55 112.55 0.0M
2022-02-22 112.65 121.40 112.65 117.40 0.0M
2022-02-21 119.40 119.40 114.00 114.00 0.0M
2022-02-18 123.80 123.85 118.85 120.15 0.0M
2022-02-17 128.55 128.55 123.30 123.30 0.0M
2022-02-16 129.65 130.00 126.25 130.00 0.0M
2022-02-15 124.00 129.65 123.55 129.65 0.0M
2022-02-14 123.10 126.60 120.75 123.05 0.0M
2022-02-11 130.65 131.55 122.50 122.60 0.0M
2022-02-10 133.65 138.25 132.45 132.45 0.0M
2022-02-09 129.30 130.10 125.75 130.10 0.0M
2022-02-08 120.90 125.30 120.90 125.30 0.0M
2022-02-07 121.75 122.75 120.35 122.55 0.0M
2022-02-04 119.50 121.30 114.80 121.30 0.0M
2022-02-03 123.65 124.60 118.45 119.30 0.0M
2022-02-02 125.90 129.00 121.45 125.30 0.0M
2022-02-01 125.80 126.00 124.40 124.45 0.0M
2022-01-31 116.90 125.25 115.30 125.25 0.0M
2022-01-28 114.50 115.00 110.05 115.00 0.0M
2022-01-27 119.55 120.80 115.10 115.10 0.0M
2022-01-26 118.30 123.50 118.00 118.00 0.0M
2022-01-25 122.05 122.55 119.85 120.00 0.0M
2022-01-24 118.80 124.60 112.05 124.60 0.0M
2022-01-21 121.40 124.50 119.30 120.00 0.0M
2022-01-20 123.60 130.20 121.80 130.20 0.0M
2022-01-19 125.90 127.75 123.30 123.30 0.0M
2022-01-18 135.20 135.20 128.95 130.00 0.0M
2022-01-17 137.30 137.40 135.55 137.40 0.0M
2022-01-14 136.75 137.35 133.95 136.80 0.0M
2022-01-13 140.90 143.15 136.80 136.80 0.0M
2022-01-12 139.35 145.10 138.80 142.40 0.0M
2022-01-11 137.05 140.00 136.85 138.25 0.0M
2022-01-10 138.25 140.05 129.35 133.70 0.0M
2022-01-07 150.25 151.50 139.35 140.45 0.0M
2022-01-06 145.60 153.75 143.90 150.40 0.0M
2022-01-05 179.70 179.70 147.00 147.00 0.0M
2022-01-04 192.90 193.00 173.15 180.70 0.0M
2022-01-03 179.90 191.60 178.10 191.60 0.0M