AMC Entertainment

AMC
🏛️ メキシコ →
52.12
最終更新: 2025-09-25
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
2025-09-25 52.00 52.88 52.00 52.12 0.0M
2025-09-24 53.52 53.52 52.04 52.54 0.0M
2025-09-23 53.50 53.50 52.96 52.96 0.0M
2025-09-22 54.60 55.00 53.72 53.72 0.0M
2025-09-21 55.00 55.96 54.44 55.48 0.0M
2025-09-18 55.00 56.22 53.31 55.37 0.0M
2025-09-17 51.74 52.35 51.74 52.00 0.0M
2025-09-15 51.66 53.52 51.66 53.25 0.0M
2025-09-12 51.90 52.44 51.80 51.60 0.0M
2025-09-11 51.00 52.76 51.00 51.12 0.0M
2025-09-10 52.52 53.00 51.20 51.11 0.0M
2025-09-09 52.88 52.88 52.10 52.49 0.0M
2025-09-08 51.30 53.96 51.28 53.75 0.0M
2025-09-05 51.20 51.28 50.50 51.32 0.0M
2025-09-04 51.00 51.56 50.04 50.32 0.0M
2025-09-03 51.45 51.52 50.80 50.80 0.0M
2025-09-02 52.50 52.50 51.40 51.45 0.0M
2025-09-01 52.50 53.20 52.50 53.20 0.0M
2025-08-29 53.76 53.76 52.72 52.80 0.0M
2025-08-28 54.12 54.12 52.81 52.80 0.0M
2025-08-27 54.00 54.00 53.20 53.20 0.0M
2025-08-26 53.86 54.52 53.04 53.73 0.0M
2025-08-25 55.00 55.00 53.82 53.86 0.0M
2025-08-22 53.69 54.96 53.69 54.96 0.0M
2025-08-21 54.00 54.00 53.16 53.34 0.0M
2025-08-20 52.72 53.68 52.72 53.68 0.0M
2025-08-19 55.50 55.50 53.64 54.15 0.0M
2025-08-18 57.08 57.08 55.00 55.86 0.0M
2025-08-15 57.47 57.47 56.50 56.10 0.0M
2025-08-14 57.00 57.19 56.35 56.70 0.0M
2025-08-13 57.10 57.10 56.31 56.65 0.0M
2025-08-12 56.96 59.00 53.05 57.09 0.0M
2025-08-11 58.02 60.00 55.04 56.86 0.0M
2025-08-08 53.15 55.16 52.76 54.81 0.0M
2025-08-07 52.70 53.28 52.02 52.30 0.0M
2025-08-06 53.70 54.36 52.00 52.12 0.0M
2025-08-05 54.20 54.92 53.50 53.80 0.0M
2025-08-04 54.48 54.96 54.10 54.95 0.0M
2025-08-01 55.00 56.36 54.00 54.42 0.0M
2025-07-31 55.20 57.00 55.16 55.77 0.0M
2025-07-30 55.33 56.44 55.17 55.20 0.0M
2025-07-29 58.50 58.50 55.80 56.45 0.0M
2025-07-28 59.34 60.20 58.82 58.75 0.0M
2025-07-25 61.05 62.40 60.00 60.19 0.0M
2025-07-24 63.02 63.02 62.25 62.40 0.0M
2025-07-23 65.00 65.00 63.50 64.50 0.0M
2025-07-22 64.01 65.99 63.55 65.86 0.0M
2025-07-21 65.93 66.95 64.05 64.50 0.0M
2025-07-18 65.77 66.96 64.60 65.75 0.0M
2025-07-17 60.50 66.10 60.50 65.75 0.0M
2025-07-16 58.99 60.21 58.20 59.55 0.0M
2025-07-15 61.95 61.95 58.50 59.70 0.0M
2025-07-14 61.15 62.51 61.15 62.20 0.0M
2025-07-11 60.30 62.93 59.75 62.37 0.0M
2025-07-10 54.51 56.84 54.51 56.24 0.0M
2025-07-09 54.15 55.97 54.15 54.53 0.0M
2025-07-08 53.16 54.76 53.16 54.04 0.0M
2025-07-07 53.70 54.96 53.10 53.10 0.0M
2025-07-04 53.26 53.26 53.26 53.26 0.0M
2025-07-03 53.72 54.90 52.90 53.02 0.0M
2025-07-02 53.25 54.52 52.90 54.50 0.0M
2025-07-01 53.75 54.80 52.83 53.50 0.0M
2025-06-30 57.00 57.56 56.90 58.00 0.0M
2025-06-27 56.80 57.45 56.80 57.51 0.0M
2025-06-26 57.05 57.06 56.15 56.82 0.0M
2025-06-25 57.96 57.96 56.66 57.08 0.0M
2025-06-24 57.32 57.95 57.32 57.55 0.0M
2025-06-23 56.05 57.34 56.05 57.32 0.0M
2025-06-20 57.20 57.20 57.20 57.66 0.0M
2025-06-19 57.46 57.46 57.00 56.66 0.0M
2025-06-18 57.70 58.35 57.50 57.76 0.0M
2025-06-17 59.00 59.00 57.15 57.70 0.0M
2025-06-16 59.05 60.95 59.05 59.30 0.0M
2025-06-13 60.21 61.10 60.21 60.35 0.0M
2025-06-12 60.55 60.55 59.20 59.57 0.0M
2025-06-11 64.95 64.95 62.30 62.30 0.0M
2025-06-10 64.90 64.90 63.45 63.45 0.0M
2025-06-09 65.00 65.00 63.35 64.45 0.0M
2025-06-06 68.00 68.00 65.05 64.97 0.0M
2025-06-05 64.60 66.95 64.60 65.47 0.0M
2025-06-04 63.00 65.32 62.50 64.50 0.0M
2025-06-03 66.40 66.40 64.50 64.50 0.0M
2025-06-02 68.00 68.00 64.86 68.00 0.0M
2025-05-30 65.77 69.50 64.97 68.32 0.0M
2025-05-29 69.43 69.95 64.05 66.44 0.0M
2025-05-28 78.00 78.00 66.06 68.03 0.0M
2025-05-27 65.00 78.00 65.00 77.65 0.0M
2025-05-26 62.00 62.00 62.00 62.00 0.0M
2025-05-23 62.50 64.00 60.70 62.25 0.0M
2025-05-22 58.41 62.50 58.41 62.34 0.0M
2025-05-21 58.70 58.70 57.13 57.90 0.0M
2025-05-20 56.13 57.92 55.89 57.83 0.0M
2025-05-19 57.79 57.79 55.52 55.86 0.0M
2025-05-16 54.80 60.67 54.72 57.82 0.0M
2025-05-15 52.92 54.78 52.14 53.01 0.0M
2025-05-14 53.52 54.40 53.12 53.65 0.0M
2025-05-13 54.54 55.00 53.32 54.07 0.0M
2025-05-12 55.00 55.00 53.85 53.99 0.0M
2025-05-09 53.40 53.72 52.90 53.98 0.0M
2025-05-08 52.04 54.88 52.04 52.90 0.0M
2025-05-07 52.80 53.96 52.53 53.48 0.0M
2025-05-06 52.90 53.68 52.63 53.68 0.0M
2025-05-05 53.50 53.50 51.71 52.48 0.0M
2025-05-02 52.12 53.96 52.04 52.50 0.0M
2025-04-30 50.50 52.20 50.50 52.10 0.0M
2025-04-29 54.12 54.12 52.90 52.94 0.0M
2025-04-28 53.56 54.12 53.19 53.20 0.0M
2025-04-25 52.85 53.68 52.85 52.65 0.0M
2025-04-24 53.45 54.12 52.90 52.90 0.0M
2025-04-23 53.08 53.08 53.00 53.27 0.0M
2025-04-22 53.31 53.55 53.00 53.00 0.0M
2025-04-21 56.20 56.20 52.72 53.26 0.0M
2025-04-16 59.70 59.70 55.91 56.70 0.0M
2025-04-15 57.54 57.54 57.54 59.30 0.0M
2025-04-14 59.95 59.95 58.50 58.20 0.0M
2025-04-11 59.64 60.15 58.86 59.40 0.0M
2025-04-10 58.00 59.64 58.00 58.31 0.0M
2025-04-04 53.00 53.68 51.50 54.84 0.0M
2025-04-03 55.38 55.38 52.04 53.05 0.0M
2025-04-02 56.20 56.90 55.52 55.50 0.0M
2025-04-01 57.05 58.00 56.00 56.26 0.0M
2025-03-31 59.00 60.05 59.00 59.10 0.0M
2025-03-28 60.00 60.00 58.70 59.50 0.0M
2025-03-27 60.21 60.80 59.50 60.30 0.0M
2025-03-26 61.00 61.21 61.00 61.70 0.0M
2025-03-25 62.25 62.50 61.05 61.15 0.0M
2025-03-24 61.76 61.76 61.29 61.34 0.0M
2025-03-21 60.99 61.30 60.99 61.50 0.0M
2025-03-20 61.60 61.60 60.50 60.50 0.0M
2025-03-19 61.60 63.00 61.60 61.95 0.0M
2025-03-18 60.21 61.30 60.05 60.30 0.0M
2025-03-14 59.30 59.30 58.33 58.13 0.0M
2025-03-13 59.79 60.45 56.55 56.58 0.0M
2025-03-12 61.20 61.20 59.71 59.75 0.0M
2025-03-11 62.85 62.85 60.90 60.67 0.0M
2025-03-10 62.16 62.16 60.06 60.79 0.0M
2025-03-07 62.11 62.11 60.90 61.11 0.0M
2025-03-06 62.60 62.81 61.00 61.04 0.0M
2025-03-05 63.90 64.30 61.05 62.60 0.0M
2025-03-04 64.00 64.05 62.05 64.20 0.0M
2025-03-03 68.00 68.00 63.00 63.95 0.0M
2025-02-28 65.35 69.40 65.35 68.34 0.0M
2025-02-27 66.80 69.00 65.10 65.19 0.0M
2025-02-26 67.26 70.00 66.50 66.83 0.0M
2025-02-25 68.50 68.50 65.04 67.00 0.0M
2025-02-24 70.13 70.13 69.30 68.50 0.0M
2025-02-21 71.00 71.00 70.00 69.67 0.0M
2025-02-20 70.64 71.00 70.64 70.85 0.0M
2025-02-19 72.00 73.98 72.00 73.28 0.0M
2025-02-18 74.34 76.00 73.74 74.46 0.0M
2025-02-17 72.45 72.45 72.45 72.45 0.0M
2025-02-14 73.40 73.40 71.52 72.10 0.0M
2025-02-13 71.50 71.75 70.02 70.08 0.0M
2025-02-12 70.00 72.13 69.80 71.87 0.0M
2025-02-11 67.50 70.95 67.50 68.00 0.0M
2025-02-10 64.02 65.60 64.02 65.40 0.0M
2025-02-06 64.26 64.55 64.16 63.51 0.0M
2025-02-05 66.45 66.45 64.87 64.50 0.0M
2025-02-04 64.00 66.95 63.20 65.00 0.0M
2025-01-31 64.40 65.95 64.00 64.00 0.0M
2025-01-30 66.35 67.45 64.50 64.50 0.0M
2025-01-29 67.56 67.90 66.00 66.00 0.0M
2025-01-28 67.16 68.55 67.00 67.43 0.0M
2025-01-27 69.51 70.86 67.50 67.64 0.0M
2025-01-24 70.15 70.44 69.00 69.00 0.0M
2025-01-23 69.28 71.16 69.00 69.53 0.0M
2025-01-22 72.72 73.74 69.65 70.42 0.0M
2025-01-21 72.80 73.19 72.06 72.31 0.0M
2025-01-20 72.13 72.30 72.13 72.30 0.0M
2025-01-17 76.81 78.12 73.00 73.17 0.0M
2025-01-16 72.35 76.20 72.35 74.80 0.0M
2025-01-15 68.27 72.10 66.57 72.00 0.0M
2025-01-14 72.50 72.50 67.70 67.82 0.0M
2025-01-13 79.10 79.10 74.00 73.00 0.0M
2025-01-10 78.00 79.74 77.22 79.10 0.0M
2025-01-09 79.98 81.50 79.98 80.85 0.0M
2025-01-08 82.50 82.50 80.53 80.96 0.0M
2025-01-07 83.50 83.86 82.53 83.35 0.0M
2025-01-06 82.46 82.50 81.50 82.69 0.0M
2025-01-03 82.95 83.93 81.06 83.50 0.0M
2025-01-02 83.00 83.08 81.06 83.08 0.0M