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
2023-12-29 56.82 56.82 56.00 56.00 0.0M
2023-12-28 56.48 56.48 56.40 56.40 0.0M
2023-12-27 57.60 57.60 56.70 56.70 0.0M
2023-12-22 57.14 57.46 56.92 57.28 0.0M
2023-12-21 56.08 56.90 56.08 56.90 0.0M
2023-12-20 57.50 57.50 56.48 56.48 0.0M
2023-12-19 57.50 57.50 57.50 57.50 0.0M
2023-12-18 58.42 59.38 57.46 57.46 0.0M
2023-12-15 58.18 59.94 58.18 59.10 0.0M
2023-12-14 57.44 59.12 57.44 58.14 0.0M
2023-12-13 56.16 56.52 56.16 56.50 0.0M
2023-12-12 57.38 57.48 56.62 57.48 0.0M
2023-12-11 53.96 56.64 53.96 56.64 0.0M
2023-12-08 53.36 53.56 53.00 53.56 0.0M
2023-12-07 53.34 53.48 52.86 52.86 0.0M
2023-12-06 53.06 54.66 52.96 54.04 0.0M
2023-12-05 52.94 52.94 52.94 52.94 0.0M
2023-12-04 52.94 52.94 52.94 52.94 0.0M
2023-12-01 54.44 54.82 54.04 54.04 0.0M
2023-11-30 52.26 52.42 52.26 52.42 0.0M
2023-11-29 50.32 52.42 50.32 52.28 0.0M
2023-11-28 50.04 50.50 50.04 50.44 0.0M
2023-11-27 50.94 51.14 50.52 50.98 0.0M
2023-11-24 51.20 51.20 50.60 50.60 0.0M
2023-11-23 50.90 50.90 50.90 50.90 0.0M
2023-11-22 50.06 51.38 50.06 51.38 0.0M
2023-11-21 51.18 51.48 49.88 50.76 0.0M
2023-11-20 49.81 49.85 49.75 49.75 0.0M
2023-11-17 48.80 49.34 48.21 49.34 0.0M
2023-11-16 49.19 49.20 48.50 48.50 0.0M
2023-11-15 49.74 49.85 49.27 49.85 0.0M
2023-11-14 47.30 48.65 47.30 48.65 0.0M
2023-11-13 46.80 46.80 46.80 46.80 0.0M
2023-11-10 47.34 47.34 47.07 47.15 0.0M
2023-11-09 45.97 46.70 45.97 46.70 0.0M
2023-11-07 46.32 46.32 46.32 46.32 0.0M
2023-11-06 46.42 46.46 46.00 46.00 0.0M
2023-11-03 46.27 46.27 46.27 46.27 0.0M
2023-11-02 42.88 44.67 42.88 44.67 0.0M
2023-11-01 42.40 42.70 42.05 42.05 0.0M
2023-10-31 42.24 42.72 42.24 42.72 0.0M
2023-10-30 44.93 44.93 42.58 42.58 0.0M
2023-10-27 44.77 44.77 44.28 44.28 0.0M
2023-10-26 43.35 43.59 43.35 43.59 0.0M
2023-10-25 45.07 45.20 44.20 44.20 0.0M
2023-10-24 45.36 46.00 45.36 46.00 0.0M
2023-10-23 47.13 47.13 45.30 45.30 0.0M
2023-10-20 46.94 47.19 46.88 47.19 0.0M
2023-10-19 48.53 48.55 48.50 48.50 0.0M
2023-10-18 48.95 48.95 48.54 48.54 0.0M
2023-10-17 49.50 50.54 49.50 50.54 0.0M
2023-10-16 50.60 51.20 50.54 51.20 0.0M
2023-10-13 50.20 50.20 50.20 50.20 0.0M
2023-10-12 52.28 52.28 51.44 51.44 0.0M
2023-10-11 52.44 52.44 51.56 52.24 0.0M
2023-10-10 52.42 52.42 51.78 51.78 0.0M
2023-10-09 50.62 50.62 49.55 49.55 0.0M
2023-10-06 49.00 49.00 49.00 49.00 0.0M
2023-10-05 50.30 50.30 49.50 49.50 0.0M
2023-10-04 50.02 50.02 49.50 49.88 0.0M
2023-10-03 50.46 50.46 49.89 49.89 0.0M
2023-10-02 50.86 50.86 50.86 50.86 0.0M
2023-09-29 49.03 49.03 49.03 49.03 0.0M
2023-09-28 47.77 47.77 47.77 47.77 0.0M
2023-09-27 48.01 48.01 48.01 48.01 0.0M
2023-09-25 49.77 49.77 48.92 49.17 0.0M
2023-09-22 49.42 49.42 49.42 49.42 0.0M
2023-09-21 50.86 50.86 50.00 50.00 0.0M
2023-09-19 53.66 53.66 52.80 52.80 0.0M
2023-09-18 53.94 53.94 53.74 53.74 0.0M
2023-09-15 55.42 55.42 53.44 53.44 0.0M
2023-09-14 53.42 54.98 53.40 54.98 0.0M
2023-09-13 54.38 54.38 54.38 54.38 0.0M
2023-09-12 56.02 56.02 56.02 56.02 0.0M
2023-09-11 55.72 55.96 55.52 55.52 0.0M
2023-09-08 56.16 56.28 55.92 56.08 0.0M
2023-09-07 58.14 58.14 55.00 55.00 0.0M
2023-09-06 58.04 58.04 58.04 58.04 0.0M
2023-09-05 58.50 59.58 58.50 59.58 0.0M
2023-09-04 58.64 59.36 58.64 59.36 0.0M
2023-09-01 57.54 58.14 57.44 58.14 0.0M
2023-08-31 55.14 58.36 55.14 57.22 0.0M
2023-08-30 60.00 60.00 54.84 56.34 0.0M
2023-08-29 67.94 69.64 67.90 69.64 0.0M
2023-08-28 64.52 65.48 64.52 65.48 0.0M
2023-08-25 63.90 64.18 63.90 64.18 0.0M
2023-08-24 68.04 68.04 64.36 64.36 0.0M
2023-08-23 65.10 65.10 65.10 65.10 0.0M
2023-08-22 64.24 64.24 64.24 64.24 0.0M
2023-08-21 62.20 62.20 61.92 61.92 0.0M
2023-08-18 62.58 62.58 62.24 62.24 0.0M
2023-08-17 64.40 64.40 63.16 63.16 0.0M
2023-08-16 64.30 64.30 64.20 64.20 0.0M
2023-08-15 66.84 66.84 65.54 65.54 0.0M
2023-08-14 65.44 66.72 65.44 66.26 0.0M
2023-08-11 66.86 66.86 65.36 65.36 0.0M
2023-08-10 67.24 68.04 67.24 67.98 0.0M
2023-08-09 68.46 68.46 68.46 68.46 0.0M
2023-08-08 67.32 67.62 67.32 67.62 0.0M
2023-08-07 69.34 70.12 69.34 70.12 0.0M
2023-08-04 69.94 69.96 69.68 69.68 0.0M
2023-08-03 69.48 70.00 69.48 70.00 0.0M
2023-08-02 75.08 75.42 70.18 70.18 0.0M
2023-08-01 75.34 76.34 75.34 76.28 0.0M
2023-07-31 72.96 76.08 72.86 75.80 0.0M
2023-07-28 72.58 72.86 72.58 72.82 0.0M
2023-07-27 73.88 74.66 73.88 74.32 0.0M
2023-07-26 73.14 73.34 72.64 72.64 0.0M
2023-07-25 73.52 73.52 73.52 73.52 0.0M
2023-07-24 71.46 71.46 70.90 71.30 0.0M
2023-07-20 74.36 74.70 71.56 71.56 0.0M
2023-07-19 74.50 74.50 73.48 73.48 0.0M
2023-07-18 72.56 74.42 72.56 74.42 0.0M
2023-07-17 73.46 73.46 73.28 73.46 0.0M
2023-07-14 75.56 75.56 75.42 75.42 0.0M
2023-07-13 75.08 75.14 74.94 74.94 0.0M
2023-07-12 72.94 74.92 72.94 74.92 0.0M
2023-07-11 73.00 73.00 72.00 72.00 0.0M
2023-07-10 73.92 73.92 73.38 73.38 0.0M
2023-07-07 73.06 73.66 73.06 73.66 0.0M
2023-07-06 74.60 74.60 73.40 73.40 0.0M
2023-07-05 78.00 78.00 78.00 78.00 0.0M
2023-07-04 78.26 78.26 77.78 77.78 0.0M
2023-07-03 77.28 77.50 76.64 76.64 0.0M
2023-06-30 77.04 77.04 76.90 76.90 0.0M
2023-06-27 71.94 72.24 71.84 72.24 0.0M
2023-06-26 71.30 72.80 71.30 72.78 0.0M
2023-06-23 72.82 73.44 72.02 72.80 0.0M
2023-06-22 72.10 72.10 72.00 72.00 0.0M
2023-06-21 74.90 75.84 73.22 73.22 0.0M
2023-06-20 77.80 78.44 75.48 75.48 0.0M
2023-06-19 78.04 78.04 77.86 77.86 0.0M
2023-06-16 79.30 79.70 77.54 78.62 0.0M
2023-06-15 81.86 81.86 79.30 79.30 0.0M
2023-06-14 80.12 82.00 80.12 81.72 0.0M
2023-06-13 80.46 81.76 79.14 79.62 0.0M
2023-06-12 77.18 79.42 77.18 79.42 0.0M
2023-06-09 76.72 77.48 76.72 77.26 0.0M
2023-06-08 74.44 76.00 74.44 76.00 0.0M
2023-06-07 74.58 76.00 74.58 74.86 0.0M
2023-06-06 71.86 73.76 71.22 73.76 0.0M
2023-06-05 72.20 72.36 71.44 71.58 0.0M
2023-06-02 70.50 71.40 70.38 71.40 0.0M
2023-06-01 68.18 71.34 67.66 70.50 0.0M
2023-05-31 66.28 67.08 62.62 67.08 0.0M
2023-05-30 74.62 77.00 74.20 75.24 0.0M
2023-05-29 73.36 74.08 73.30 74.00 0.0M
2023-05-26 67.28 73.00 67.28 73.00 0.0M
2023-05-25 67.00 67.02 66.38 66.38 0.0M
2023-05-24 67.26 67.26 64.76 64.76 0.0M
2023-05-23 68.54 68.54 67.00 67.00 0.0M
2023-05-22 66.56 68.48 66.52 68.48 0.0M
2023-05-19 67.94 67.94 67.28 67.28 0.0M
2023-05-18 64.26 66.44 64.26 66.44 0.0M
2023-05-17 62.14 62.14 62.14 62.14 0.0M
2023-05-16 62.98 62.98 62.98 62.98 0.0M
2023-05-15 60.54 62.82 60.54 62.70 0.0M
2023-05-12 61.14 61.14 60.50 60.50 0.0M
2023-05-11 61.44 61.60 60.92 60.92 0.0M
2023-05-08 60.70 60.70 60.10 60.10 0.0M
2023-05-05 58.68 60.36 58.64 60.36 0.0M
2023-05-04 58.28 58.28 57.18 57.18 0.0M
2023-05-03 57.70 57.70 56.70 57.34 0.0M
2023-05-02 57.72 57.72 57.18 57.18 0.0M
2023-04-28 54.98 56.40 54.98 55.66 0.0M
2023-04-27 57.06 57.06 53.00 55.54 0.0M
2023-04-25 60.88 61.58 58.92 58.92 0.0M
2023-04-21 61.24 61.24 61.24 61.24 0.0M
2023-04-20 61.48 61.98 61.00 61.98 0.0M
2023-04-19 61.16 61.16 61.16 61.16 0.0M
2023-04-18 62.58 62.58 62.58 62.58 0.0M
2023-04-17 61.54 62.36 61.54 61.54 0.0M
2023-04-14 61.40 61.40 61.40 61.40 0.0M
2023-04-13 62.80 63.00 62.22 62.54 0.0M
2023-04-12 65.62 65.62 65.02 65.02 0.0M
2023-04-11 65.64 65.80 65.64 65.80 0.0M
2023-04-06 63.98 64.50 63.98 64.46 0.0M
2023-04-05 66.64 66.64 65.00 65.00 0.0M
2023-04-04 69.18 69.76 69.18 69.36 0.0M
2023-04-03 70.82 71.54 68.92 68.92 0.0M
2023-03-31 70.89 70.89 70.71 70.71 0.0M
2023-03-30 69.58 70.59 69.58 70.59 0.0M
2023-03-29 69.65 69.65 69.65 69.65 0.0M
2023-03-28 70.54 70.54 67.71 67.71 0.0M
2023-03-27 71.76 72.08 70.85 71.49 0.0M
2023-03-24 71.00 71.00 70.97 70.97 0.0M
2023-03-23 73.57 73.57 73.57 73.57 0.0M
2023-03-22 73.51 73.51 73.51 73.51 0.0M
2023-03-21 72.27 72.27 72.27 72.27 0.0M
2023-03-20 71.83 71.83 71.83 71.83 0.0M
2023-03-16 72.04 72.04 72.04 72.04 0.0M
2023-03-15 72.63 73.15 71.30 71.97 0.0M
2023-03-14 74.42 74.42 74.42 74.42 0.0M
2023-03-13 73.32 73.32 69.25 71.24 0.0M
2023-03-10 76.08 76.70 72.49 72.60 0.0M
2023-03-09 78.79 79.20 76.01 76.31 0.0M
2023-03-08 76.92 79.63 76.56 78.91 0.0M
2023-03-07 76.42 76.42 76.42 76.42 0.0M
2023-03-06 77.11 77.80 75.00 75.00 0.0M
2023-03-03 77.64 77.64 77.02 77.26 0.0M
2023-03-02 77.34 79.00 75.46 78.02 0.0M
2023-03-01 86.40 86.40 77.49 78.32 0.0M
2023-02-28 86.57 89.37 86.35 89.37 0.0M
2023-02-27 87.24 87.60 87.21 87.60 0.0M
2023-02-24 87.12 87.27 86.16 86.16 0.0M
2023-02-23 86.68 87.00 85.71 85.96 0.0M
2023-02-22 84.51 85.66 84.37 85.01 0.0M
2023-02-21 87.69 87.69 85.00 85.00 0.0M
2023-02-20 86.58 87.78 86.58 87.78 0.0M
2023-02-17 88.32 88.84 88.00 88.02 0.0M
2023-02-16 90.44 91.54 89.04 90.51 0.0M
2023-02-15 88.82 88.88 88.15 88.88 0.0M
2023-02-14 88.47 89.29 87.26 89.17 0.0M
2023-02-13 86.62 87.52 86.07 87.52 0.0M
2023-02-10 89.50 89.73 85.65 85.73 0.0M
2023-02-09 89.91 92.36 89.83 89.88 0.0M
2023-02-08 90.49 90.50 88.09 88.40 0.0M
2023-02-07 86.21 90.11 86.19 90.11 0.0M
2023-02-06 86.98 86.98 86.00 86.00 0.0M
2023-02-03 86.82 88.60 86.54 88.60 0.0M
2023-02-02 87.23 89.31 86.27 87.06 0.0M
2023-02-01 82.49 87.01 82.49 87.01 0.0M
2023-01-30 82.74 82.74 80.21 80.21 0.0M
2023-01-26 81.52 81.52 81.52 81.52 0.0M
2023-01-25 80.23 80.23 79.00 79.00 0.0M
2023-01-24 82.36 82.90 82.04 82.90 0.0M
2023-01-23 81.07 83.00 81.07 82.10 0.0M
2023-01-20 75.76 77.38 75.76 77.38 0.0M
2023-01-19 80.48 80.48 78.23 78.23 0.0M
2023-01-18 80.74 80.74 80.74 80.74 0.0M
2023-01-16 80.99 80.99 79.35 79.64 0.0M
2023-01-13 77.24 78.70 77.24 78.70 0.0M
2023-01-12 79.80 79.80 79.78 79.78 0.0M
2023-01-11 80.79 81.79 80.72 81.79 0.0M
2023-01-10 80.00 80.00 80.00 80.00 0.0M
2023-01-09 78.64 80.66 78.64 80.66 0.0M
2023-01-05 74.89 75.76 73.61 74.91 0.0M
2023-01-04 74.92 74.92 74.92 74.92 0.0M
2023-01-03 76.11 76.11 76.11 76.11 0.0M
2023-01-02 77.44 77.60 77.44 77.60 0.0M