Ambra (AMB)

AMB
🏛️ ポーランド →
19.74
最終更新: 2025-10-07
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 29.90 29.90 29.10 29.50 0.0M
2023-12-28 29.60 29.60 29.20 29.40 0.0M
2023-12-27 29.50 29.50 29.10 29.20 0.0M
2023-12-22 29.00 29.50 28.80 29.50 0.0M
2023-12-21 28.70 29.00 28.70 28.70 0.0M
2023-12-20 28.30 28.60 28.00 28.60 0.0M
2023-12-19 27.70 28.50 27.30 28.00 0.0M
2023-12-18 28.10 28.10 26.70 27.60 0.0M
2023-12-15 28.50 28.60 28.10 28.10 0.0M
2023-12-14 28.50 28.50 28.10 28.50 0.0M
2023-12-13 28.40 28.50 28.10 28.40 0.0M
2023-12-12 28.20 28.40 28.10 28.40 0.0M
2023-12-11 28.40 28.40 27.90 28.20 0.0M
2023-12-08 28.00 28.20 27.90 28.20 0.0M
2023-12-07 28.10 28.20 27.70 28.00 0.0M
2023-12-06 28.00 28.20 27.80 28.00 0.0M
2023-12-05 27.80 28.10 27.60 28.00 0.0M
2023-12-04 27.90 27.90 27.60 27.70 0.0M
2023-12-01 27.90 28.00 27.60 27.90 0.0M
2023-11-30 27.70 28.00 27.60 27.60 0.0M
2023-11-29 27.70 28.00 27.50 27.60 0.0M
2023-11-28 27.50 27.80 27.50 27.60 0.0M
2023-11-27 27.60 28.20 27.50 27.60 0.0M
2023-11-24 27.60 28.00 27.40 27.50 0.0M
2023-11-23 27.40 27.70 27.30 27.40 0.0M
2023-11-22 27.60 28.10 27.30 27.40 0.0M
2023-11-21 28.00 28.20 27.50 27.50 0.0M
2023-11-20 27.90 28.50 27.40 28.00 0.0M
2023-11-17 27.50 28.00 27.10 27.50 0.0M
2023-11-16 27.60 28.10 26.90 27.20 0.0M
2023-11-15 27.40 28.50 27.30 27.50 0.0M
2023-11-14 27.50 28.10 27.30 27.30 0.0M
2023-11-13 27.50 28.60 27.50 27.50 0.0M
2023-11-10 28.40 29.00 27.50 27.70 0.0M
2023-11-09 29.60 29.90 28.50 28.50 0.0M
2023-11-08 29.60 30.50 29.60 29.70 0.0M
2023-11-07 30.20 30.40 29.70 30.00 0.0M
2023-11-06 30.20 30.20 29.60 30.20 0.0M
2023-11-03 30.40 30.50 29.70 30.20 0.0M
2023-11-02 29.40 30.50 29.20 30.50 0.0M
2023-10-31 30.80 31.00 30.10 30.80 0.0M
2023-10-30 29.70 30.90 29.70 30.90 0.0M
2023-10-27 29.20 29.90 29.20 29.60 0.0M
2023-10-26 30.10 30.30 29.20 29.20 0.0M
2023-10-25 30.80 30.80 30.20 30.20 0.0M
2023-10-24 30.70 30.80 30.40 30.70 0.0M
2023-10-23 30.80 30.80 30.00 30.40 0.0M
2023-10-20 31.00 31.20 30.10 30.20 0.0M
2023-10-19 30.90 31.20 30.80 30.80 0.0M
2023-10-18 31.50 31.60 30.70 30.90 0.0M
2023-10-17 31.00 31.50 30.80 30.90 0.0M
2023-10-16 30.00 30.80 29.60 30.40 0.0M
2023-10-13 29.70 30.20 29.50 30.00 0.0M
2023-10-12 29.50 29.70 29.30 29.70 0.0M
2023-10-11 29.50 29.60 29.30 29.50 0.0M
2023-10-10 29.40 29.50 29.30 29.50 0.0M
2023-10-09 29.50 29.50 29.30 29.40 0.0M
2023-10-06 29.50 30.30 29.50 29.50 0.0M
2023-10-05 29.30 29.50 29.00 29.30 0.0M
2023-10-04 29.50 29.70 29.00 29.30 0.0M
2023-10-03 29.50 29.50 28.60 29.10 0.0M
2023-10-02 29.90 29.90 29.00 29.00 0.0M
2023-09-29 29.00 30.00 28.80 29.90 0.0M
2023-09-28 28.20 29.20 28.00 29.00 0.0M
2023-09-27 28.20 28.60 27.40 28.20 0.0M
2023-09-26 29.90 29.90 28.10 28.30 0.0M
2023-09-25 29.80 30.00 29.40 30.00 0.0M
2023-09-22 30.00 30.00 29.20 29.80 0.0M
2023-09-21 29.70 30.00 29.60 30.00 0.0M
2023-09-20 29.20 30.00 29.20 29.80 0.0M
2023-09-19 29.80 29.90 29.20 29.60 0.0M
2023-09-18 29.80 30.20 29.50 29.90 0.0M
2023-09-15 29.90 30.60 29.70 30.00 0.0M
2023-09-14 29.50 30.00 29.20 29.90 0.0M
2023-09-13 29.10 29.60 28.80 29.40 0.0M
2023-09-12 28.40 29.00 28.20 28.60 0.0M
2023-09-11 28.10 28.60 28.00 28.50 0.0M
2023-09-08 28.00 28.70 27.40 28.30 0.0M
2023-09-07 28.30 28.90 27.50 28.30 0.0M
2023-09-06 28.80 29.30 28.00 28.00 0.0M
2023-09-05 28.50 28.90 28.30 28.80 0.0M
2023-09-04 27.70 28.50 27.70 28.20 0.0M
2023-09-01 27.00 28.00 27.00 27.80 0.0M
2023-08-31 26.60 27.60 26.60 27.00 0.0M
2023-08-30 26.20 26.60 26.20 26.60 0.0M
2023-08-29 26.20 26.30 25.90 26.30 0.0M
2023-08-28 26.50 26.80 26.00 26.30 0.0M
2023-08-25 26.20 26.50 26.20 26.50 0.0M
2023-08-24 26.20 26.30 26.20 26.20 0.0M
2023-08-23 26.30 26.60 25.90 26.20 0.0M
2023-08-22 26.30 26.30 25.60 26.30 0.0M
2023-08-21 26.80 26.80 25.70 26.30 0.0M
2023-08-18 26.20 26.80 25.70 26.70 0.0M
2023-08-17 25.50 26.50 25.00 26.50 0.0M
2023-08-16 25.90 25.90 24.00 25.60 0.0M
2023-08-14 26.00 26.30 25.60 25.90 0.0M
2023-08-11 26.00 26.20 25.80 25.90 0.0M
2023-08-10 26.00 26.30 26.00 26.30 0.0M
2023-08-09 26.20 26.30 26.00 26.20 0.0M
2023-08-08 26.00 26.30 26.00 26.20 0.0M
2023-08-07 25.80 26.40 25.80 26.20 0.0M
2023-08-04 25.60 26.20 25.60 25.80 0.0M
2023-08-03 26.60 26.80 25.60 25.60 0.0M
2023-08-02 26.40 26.80 26.30 26.80 0.0M
2023-08-01 26.40 26.70 26.40 26.40 0.0M
2023-07-31 26.50 27.00 26.40 26.40 0.0M
2023-07-28 26.30 26.30 26.10 26.30 0.0M
2023-07-27 26.20 26.40 26.10 26.40 0.0M
2023-07-26 26.40 26.50 26.20 26.40 0.0M
2023-07-25 26.30 26.50 26.00 26.20 0.0M
2023-07-24 26.10 26.50 26.00 26.40 0.0M
2023-07-21 26.00 26.50 26.00 26.10 0.0M
2023-07-20 26.40 26.50 26.00 26.30 0.0M
2023-07-19 26.20 26.50 26.10 26.20 0.0M
2023-07-18 26.30 26.60 26.00 26.50 0.0M
2023-07-17 26.30 26.50 26.00 26.20 0.0M
2023-07-14 26.40 26.60 26.20 26.40 0.0M
2023-07-13 26.00 26.70 26.00 26.40 0.0M
2023-07-12 26.40 26.40 26.00 26.10 0.0M
2023-07-11 26.20 26.70 26.10 26.60 0.0M
2023-07-10 26.70 26.70 26.00 26.40 0.0M
2023-07-07 26.20 26.80 26.00 26.80 0.0M
2023-07-06 26.00 26.50 26.00 26.50 0.0M
2023-07-05 26.20 26.20 25.80 26.20 0.0M
2023-07-04 26.70 26.70 26.10 26.20 0.0M
2023-07-03 26.70 26.90 26.50 26.70 0.0M
2023-06-30 26.20 26.60 26.00 26.60 0.0M
2023-06-29 26.10 26.10 26.00 26.10 0.0M
2023-06-28 26.00 26.10 26.00 26.10 0.0M
2023-06-27 26.00 26.20 25.70 26.00 0.0M
2023-06-26 26.20 26.20 25.70 26.10 0.0M
2023-06-23 26.30 26.40 25.60 26.30 0.0M
2023-06-22 26.00 26.30 25.50 26.30 0.0M
2023-06-21 25.70 26.10 25.60 26.10 0.0M
2023-06-20 26.00 26.30 25.90 25.90 0.0M
2023-06-19 26.20 26.40 25.50 26.30 0.0M
2023-06-16 25.80 26.00 25.20 26.00 0.0M
2023-06-15 25.80 26.00 25.10 25.70 0.0M
2023-06-14 26.10 26.30 25.80 25.90 0.0M
2023-06-13 26.10 26.10 25.60 26.10 0.0M
2023-06-12 25.60 26.30 25.60 26.30 0.0M
2023-06-09 26.30 26.30 25.60 25.80 0.0M
2023-06-07 25.80 26.30 25.50 25.80 0.0M
2023-06-06 26.20 26.20 25.80 25.80 0.0M
2023-06-05 25.60 26.20 25.50 26.20 0.0M
2023-06-02 26.40 26.50 25.50 25.90 0.0M
2023-06-01 26.00 26.40 26.00 26.20 0.0M
2023-05-31 26.20 26.30 25.50 25.70 0.0M
2023-05-30 25.40 26.20 25.30 26.20 0.0M
2023-05-29 25.60 25.80 25.10 25.30 0.0M
2023-05-26 25.40 25.60 24.60 25.60 0.0M
2023-05-25 25.00 25.40 25.00 25.30 0.0M
2023-05-24 25.50 25.50 25.00 25.40 0.0M
2023-05-23 25.30 25.70 25.10 25.50 0.0M
2023-05-22 25.60 25.70 25.20 25.50 0.0M
2023-05-19 24.90 25.80 24.90 25.60 0.0M
2023-05-18 24.80 24.90 24.20 24.80 0.0M
2023-05-17 25.00 25.00 24.50 24.90 0.0M
2023-05-16 24.90 25.00 24.50 25.00 0.0M
2023-05-15 25.20 25.40 24.50 24.90 0.0M
2023-05-12 24.90 25.50 24.00 25.30 0.0M
2023-05-11 25.40 25.40 24.50 24.90 0.0M
2023-05-10 25.10 25.40 24.30 25.40 0.0M
2023-05-09 24.90 25.20 24.20 25.00 0.0M
2023-05-08 23.90 24.90 23.50 24.90 0.0M
2023-05-05 24.00 24.00 23.50 23.90 0.0M
2023-05-04 24.30 24.30 23.70 23.70 0.0M
2023-05-02 24.30 24.30 24.00 24.30 0.0M
2023-04-28 24.70 24.70 23.70 24.20 0.0M
2023-04-27 24.50 24.70 23.70 24.70 0.0M
2023-04-26 23.50 24.50 23.50 24.50 0.0M
2023-04-25 23.60 24.10 23.50 24.00 0.0M
2023-04-24 23.80 24.20 23.40 23.60 0.0M
2023-04-21 23.90 24.00 23.60 23.80 0.0M
2023-04-20 23.40 24.50 23.40 24.00 0.0M
2023-04-19 23.95 23.95 23.20 23.40 0.0M
2023-04-18 23.80 24.20 23.40 24.00 0.0M
2023-04-17 23.90 24.15 23.40 24.15 0.0M
2023-04-14 24.70 24.80 23.90 23.90 0.0M
2023-04-13 24.45 24.80 24.00 24.70 0.0M
2023-04-12 23.80 24.45 23.30 24.40 0.0M
2023-04-11 22.75 23.90 22.75 23.85 0.0M
2023-04-06 22.70 23.10 22.65 22.75 0.0M
2023-04-05 23.10 23.40 22.40 23.10 0.0M
2023-04-04 23.50 23.50 22.90 23.30 0.0M
2023-04-03 23.80 23.80 22.75 23.50 0.0M
2023-03-31 23.80 24.10 23.50 23.80 0.0M
2023-03-30 23.65 24.00 23.60 23.65 0.0M
2023-03-29 23.90 24.00 23.20 23.55 0.0M
2023-03-28 23.40 23.95 23.30 23.90 0.0M
2023-03-27 23.40 23.50 23.00 23.40 0.0M
2023-03-24 23.65 23.70 23.10 23.30 0.0M
2023-03-23 23.20 23.90 22.80 23.65 0.0M
2023-03-22 22.85 23.40 22.80 23.15 0.0M
2023-03-21 22.60 22.85 22.05 22.85 0.1M
2023-03-20 22.65 22.70 21.90 22.60 0.0M
2023-03-17 22.30 22.70 22.30 22.60 0.0M
2023-03-16 22.00 22.90 21.40 22.40 0.0M
2023-03-15 21.50 22.00 21.40 22.00 0.0M
2023-03-14 21.50 21.90 21.50 21.50 0.0M
2023-03-13 21.70 21.80 20.90 21.80 0.0M
2023-03-10 21.75 21.80 21.50 21.75 0.0M
2023-03-09 21.75 21.90 21.40 21.80 0.0M
2023-03-08 21.60 21.80 20.50 21.50 0.0M
2023-03-07 21.80 21.80 21.60 21.70 0.0M
2023-03-06 21.80 21.95 21.50 21.80 0.0M
2023-03-03 21.95 21.95 21.45 21.80 0.0M
2023-03-02 21.80 21.85 21.40 21.70 0.0M
2023-03-01 21.70 21.85 21.30 21.70 0.0M
2023-02-28 21.50 21.70 21.10 21.40 0.0M
2023-02-27 21.35 21.50 21.20 21.45 0.0M
2023-02-24 21.45 21.45 21.05 21.25 0.0M
2023-02-23 21.30 21.45 21.10 21.45 0.0M
2023-02-22 21.30 21.50 20.80 21.30 0.0M
2023-02-21 21.00 21.20 20.80 21.20 0.0M
2023-02-20 20.80 21.10 20.70 20.80 0.0M
2023-02-17 20.50 20.80 20.35 20.75 0.0M
2023-02-16 20.80 21.10 20.60 20.80 0.0M
2023-02-15 20.60 20.90 20.60 20.80 0.0M
2023-02-14 20.95 20.95 20.55 20.60 0.0M
2023-02-13 20.85 21.05 20.50 20.50 0.0M
2023-02-10 20.90 21.05 20.70 20.85 0.0M
2023-02-09 20.55 20.90 20.55 20.90 0.0M
2023-02-08 20.75 20.90 20.70 20.90 0.0M
2023-02-07 20.70 20.70 20.45 20.65 0.0M
2023-02-06 20.85 20.85 20.45 20.70 0.0M
2023-02-03 20.80 20.80 20.40 20.80 0.0M
2023-02-02 20.50 20.90 20.30 20.60 0.0M
2023-02-01 20.60 20.70 20.10 20.50 0.0M
2023-01-31 20.30 20.70 20.10 20.60 0.0M
2023-01-30 20.90 20.90 20.30 20.35 0.0M
2023-01-27 20.70 20.75 20.40 20.70 0.0M
2023-01-26 20.45 20.75 20.20 20.60 0.0M
2023-01-25 20.50 20.80 20.20 20.20 0.0M
2023-01-24 20.15 20.45 19.92 20.20 0.0M
2023-01-23 20.10 20.20 19.80 19.90 0.0M
2023-01-20 19.96 20.00 19.52 20.00 0.0M
2023-01-19 19.88 19.88 19.42 19.64 0.0M
2023-01-18 19.88 19.94 19.70 19.76 0.0M
2023-01-17 20.15 20.35 19.70 19.80 0.0M
2023-01-16 19.96 20.15 19.80 20.10 0.0M
2023-01-13 20.00 20.50 19.70 19.90 0.0M
2023-01-12 19.74 19.86 19.62 19.76 0.0M
2023-01-11 19.84 19.86 19.66 19.74 0.0M
2023-01-10 19.86 19.86 19.56 19.76 0.0M
2023-01-09 19.60 19.86 19.44 19.56 0.0M
2023-01-05 19.86 19.88 19.44 19.50 0.0M
2023-01-04 19.50 19.64 19.42 19.42 0.0M
2023-01-03 19.60 19.64 19.40 19.50 0.0M
2023-01-02 19.60 19.64 19.40 19.60 0.0M