AMCネットワークス A (AMCX)

AMCX
🏛️ ドイツ →
7.06
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
2021-12-30 30.20 30.20 30.20 30.20 0.0M
2021-12-29 30.80 30.80 30.80 30.80 0.0M
2021-12-28 30.80 30.80 30.80 30.80 0.0M
2021-12-27 31.60 31.60 31.60 31.60 0.0M
2021-12-23 30.60 30.60 30.60 30.60 0.0M
2021-12-22 30.80 30.80 30.80 30.80 0.0M
2021-12-21 29.60 29.60 29.60 29.60 0.0M
2021-12-20 31.00 31.00 31.00 31.00 0.0M
2021-12-17 29.80 29.80 29.80 29.80 0.0M
2021-12-16 30.20 30.20 30.20 30.20 0.0M
2021-12-15 31.20 31.20 31.20 31.20 0.0M
2021-12-14 32.80 32.80 32.20 32.20 0.0M
2021-12-13 34.40 34.40 34.40 34.40 0.0M
2021-12-10 34.20 34.20 34.20 34.20 0.0M
2021-12-09 35.00 35.00 35.00 35.00 0.0M
2021-12-08 36.00 36.00 36.00 36.00 0.0M
2021-12-07 35.20 35.20 35.20 35.20 0.0M
2021-12-06 34.00 34.00 34.00 34.00 0.0M
2021-12-03 32.60 32.60 32.60 32.60 0.0M
2021-12-02 31.20 31.80 31.20 31.80 0.0M
2021-12-01 34.00 34.00 34.00 34.00 0.0M
2021-11-30 34.40 34.40 34.40 34.40 0.0M
2021-11-29 34.80 34.80 34.80 34.80 0.0M
2021-11-26 35.80 35.80 35.80 35.80 0.0M
2021-11-25 36.60 36.60 36.60 36.60 0.0M
2021-11-24 37.00 37.00 37.00 37.00 0.0M
2021-11-23 39.00 39.00 39.00 39.00 0.0M
2021-11-22 38.20 38.20 38.20 38.20 0.0M
2021-11-19 38.80 38.80 38.80 38.80 0.0M
2021-11-18 40.20 40.20 40.00 40.00 0.0M
2021-11-17 40.80 42.00 40.80 42.00 0.0M
2021-11-16 42.40 42.40 42.40 42.40 0.0M
2021-11-15 40.40 40.40 40.40 40.40 0.0M
2021-11-12 40.80 40.80 40.80 40.80 0.0M
2021-11-11 41.00 41.00 40.80 40.80 0.0M
2021-11-10 41.80 41.80 41.80 41.80 0.0M
2021-11-09 41.80 41.80 41.80 41.80 0.0M
2021-11-08 41.80 41.80 41.80 41.80 0.0M
2021-11-05 36.80 44.20 36.80 44.20 0.0M
2021-11-04 37.00 37.00 37.00 37.00 0.0M
2021-11-03 36.20 36.20 36.20 36.20 0.0M
2021-11-02 35.20 35.20 35.20 35.20 0.0M
2021-11-01 34.20 34.20 34.20 34.20 0.0M
2021-10-29 34.40 34.60 34.40 34.60 0.0M
2021-10-28 34.20 34.40 34.20 34.40 0.0M
2021-10-27 35.60 35.60 35.60 35.60 0.0M
2021-10-26 36.40 36.40 36.40 36.40 0.0M
2021-10-25 36.80 36.80 36.80 36.80 0.0M
2021-10-22 37.80 37.80 37.80 37.80 0.0M
2021-10-21 39.20 39.20 39.20 39.20 0.0M
2021-10-20 38.60 38.60 38.60 38.60 0.0M
2021-10-19 38.00 38.00 38.00 38.00 0.0M
2021-10-18 38.80 38.80 38.80 38.80 0.0M
2021-10-15 40.60 40.60 40.60 40.60 0.0M
2021-10-14 39.60 39.60 39.60 39.60 0.0M
2021-10-13 38.80 38.80 38.80 38.80 0.0M
2021-10-12 38.80 38.80 38.80 38.80 0.0M
2021-10-11 39.40 39.40 39.40 39.40 0.0M
2021-10-08 39.40 40.00 39.40 40.00 0.0M
2021-10-07 38.80 40.40 38.80 40.40 0.0M
2021-10-06 39.00 39.00 39.00 39.00 0.0M
2021-10-05 39.60 39.60 39.60 39.60 0.0M
2021-10-04 40.40 40.40 40.40 40.40 0.0M
2021-10-01 39.80 39.80 39.80 39.80 0.0M
2021-09-30 40.60 40.60 40.60 40.60 0.0M
2021-09-29 41.00 41.00 40.40 40.40 0.0M
2021-09-28 40.60 40.80 40.60 40.80 0.0M
2021-09-27 40.20 41.00 40.20 41.00 0.0M
2021-09-24 39.40 39.80 39.40 39.80 0.0M
2021-09-23 39.00 39.80 39.00 39.80 0.0M
2021-09-22 38.40 39.00 38.40 39.00 0.0M
2021-09-21 39.40 39.80 39.40 39.80 0.0M
2021-09-20 40.20 40.20 40.20 40.20 0.0M
2021-09-17 39.80 39.80 39.80 39.80 0.0M
2021-09-16 39.80 39.80 39.80 39.80 0.0M
2021-09-15 39.20 39.20 39.20 39.20 0.0M
2021-09-14 39.60 39.60 39.60 39.60 0.0M
2021-09-13 38.60 38.60 38.60 38.60 0.0M
2021-09-10 39.00 39.00 39.00 39.00 0.0M
2021-09-09 37.00 37.00 37.00 37.00 0.0M
2021-09-08 37.40 37.40 37.40 37.40 0.0M
2021-09-07 38.00 38.00 37.80 37.80 0.0M
2021-09-06 38.00 38.00 38.00 38.00 0.0M
2021-09-03 39.20 39.20 39.20 39.20 0.0M
2021-09-02 39.60 40.60 39.60 40.60 0.0M
2021-09-01 40.00 40.20 40.00 40.20 0.0M
2021-08-31 40.00 41.40 40.00 41.40 0.0M
2021-08-30 41.20 41.20 40.40 40.40 0.0M
2021-08-27 39.40 40.00 39.40 40.00 0.0M
2021-08-26 39.80 39.80 39.80 39.80 0.0M
2021-08-25 41.20 41.20 41.00 41.00 0.0M
2021-08-24 41.80 41.80 41.80 41.80 0.0M
2021-08-23 40.80 40.80 40.80 40.80 0.0M
2021-08-20 40.20 40.60 40.20 40.60 0.0M
2021-08-19 41.60 41.60 41.00 41.00 0.0M
2021-08-18 42.40 43.00 42.40 43.00 0.0M
2021-08-17 43.20 43.40 43.20 43.40 0.0M
2021-08-16 43.20 43.40 43.20 43.20 0.0M
2021-08-13 44.40 44.80 44.40 44.80 0.0M
2021-08-12 46.80 46.80 46.80 46.80 0.0M
2021-08-11 46.00 46.00 46.00 46.00 0.0M
2021-08-10 44.80 44.80 44.80 44.80 0.0M
2021-08-09 44.40 44.40 44.40 44.40 0.0M
2021-08-06 42.20 43.00 41.60 43.00 0.0M
2021-08-05 40.40 41.60 40.40 41.60 0.0M
2021-08-04 40.00 40.60 40.00 40.60 0.0M
2021-08-03 41.80 41.80 41.80 41.80 0.0M
2021-08-02 42.00 42.80 42.00 42.80 0.0M
2021-07-30 43.00 43.20 43.00 43.20 0.0M
2021-07-29 44.00 44.00 44.00 44.00 0.0M
2021-07-28 44.60 44.60 44.60 44.60 0.0M
2021-07-27 46.00 46.00 46.00 46.00 0.0M
2021-07-26 44.00 45.20 44.00 45.20 0.0M
2021-07-23 45.20 45.20 45.20 45.20 0.0M
2021-07-22 47.60 47.60 47.60 47.60 0.0M
2021-07-21 45.80 45.80 45.80 45.80 0.0M
2021-07-20 44.80 44.80 44.80 44.80 0.0M
2021-07-19 46.20 46.20 46.20 46.20 0.0M
2021-07-16 46.60 46.60 46.60 46.60 0.0M
2021-07-15 48.20 48.20 48.20 48.20 0.0M
2021-07-14 49.60 49.60 49.60 49.60 0.0M
2021-07-13 52.50 52.50 51.00 51.00 0.0M
2021-07-12 51.00 51.00 51.00 51.00 0.0M
2021-07-09 49.40 51.00 49.40 51.00 0.0M
2021-07-08 51.50 51.50 49.20 49.20 0.0M
2021-07-07 52.00 52.50 52.00 52.50 0.0M
2021-07-06 56.00 56.00 56.00 56.00 0.0M
2021-07-05 56.00 56.00 56.00 56.00 0.0M
2021-07-02 55.50 56.00 55.50 56.00 0.0M
2021-07-01 56.00 56.00 56.00 56.00 0.0M
2021-06-30 56.00 56.00 56.00 56.00 0.0M
2021-06-29 55.50 56.50 55.50 56.50 0.0M
2021-06-28 54.50 54.50 54.50 54.50 0.0M
2021-06-25 54.00 54.00 54.00 54.00 0.0M
2021-06-24 53.50 54.00 53.50 54.00 0.0M
2021-06-23 52.50 52.50 52.50 52.50 0.0M
2021-06-22 51.50 51.50 51.00 51.00 0.0M
2021-06-21 51.50 51.50 51.50 51.50 0.0M
2021-06-18 51.50 51.50 51.50 51.50 0.0M
2021-06-17 53.50 53.50 53.50 53.50 0.0M
2021-06-16 52.00 52.00 52.00 52.00 0.0M
2021-06-15 53.50 53.50 53.50 53.50 0.0M
2021-06-14 53.50 53.50 53.50 53.50 0.0M
2021-06-11 51.50 52.50 51.50 52.50 0.0M
2021-06-10 54.00 54.50 54.00 54.50 0.0M
2021-06-09 58.50 58.50 58.50 58.50 0.0M
2021-06-08 57.00 57.00 57.00 57.00 0.0M
2021-06-07 55.50 56.00 55.50 56.00 0.0M
2021-06-04 46.60 46.80 46.60 46.80 0.0M
2021-06-03 45.00 45.00 44.60 44.60 0.0M
2021-06-02 44.00 44.80 44.00 44.80 0.0M
2021-06-01 43.80 44.20 43.80 44.20 0.0M
2021-05-31 43.80 43.80 43.80 43.80 0.0M
2021-05-28 43.40 43.80 43.40 43.40 0.0M
2021-05-27 42.00 43.40 42.00 43.40 0.0M
2021-05-26 40.60 40.60 40.60 40.60 0.0M
2021-05-25 41.00 41.20 41.00 41.20 0.0M
2021-05-21 40.60 40.60 40.60 40.60 0.0M
2021-05-20 40.00 40.40 40.00 40.40 0.0M
2021-05-19 38.80 38.80 38.80 38.80 0.0M
2021-05-18 38.80 38.80 38.80 38.80 0.0M
2021-05-17 40.20 40.80 40.20 40.80 0.0M
2021-05-14 39.00 40.00 39.00 40.00 0.0M
2021-05-13 37.80 38.60 37.80 38.60 0.0M
2021-05-12 39.20 39.20 39.20 39.20 0.0M
2021-05-11 38.60 38.60 37.40 37.40 0.0M
2021-05-10 38.60 38.60 38.40 38.40 0.0M
2021-05-07 37.60 37.60 37.20 37.20 0.0M
2021-05-06 37.40 38.00 37.40 38.00 0.0M
2021-05-05 39.00 39.00 39.00 39.00 0.0M
2021-05-04 39.60 39.60 38.60 38.60 0.0M
2021-05-03 41.60 41.60 41.60 41.60 0.0M
2021-04-30 41.80 41.80 41.80 41.80 0.0M
2021-04-29 43.20 43.20 42.80 42.80 0.0M
2021-04-28 43.60 43.60 43.40 43.40 0.0M
2021-04-27 43.00 43.80 43.00 43.80 0.0M
2021-04-26 43.00 43.00 43.00 43.00 0.0M
2021-04-23 43.00 43.40 43.00 43.40 0.0M
2021-04-22 43.00 43.00 43.00 43.00 0.0M
2021-04-21 42.20 42.80 42.20 42.80 0.0M
2021-04-20 43.00 43.00 43.00 43.00 0.0M
2021-04-19 43.80 43.80 43.80 43.80 0.0M
2021-04-16 42.80 43.40 42.80 43.40 0.0M
2021-04-15 44.00 44.20 44.00 44.20 0.0M
2021-04-14 43.40 43.40 43.40 43.40 0.0M
2021-04-13 43.20 43.20 42.80 42.80 0.0M
2021-04-12 43.00 43.60 43.00 43.60 0.0M
2021-04-09 43.00 43.40 43.00 43.40 0.0M
2021-04-08 43.80 43.80 43.60 43.60 0.0M
2021-04-07 44.80 44.80 44.80 44.80 0.0M
2021-04-06 43.40 44.60 43.40 44.60 0.0M
2021-04-01 45.00 45.80 45.00 45.80 0.0M
2021-03-31 45.60 46.20 45.60 46.20 0.0M
2021-03-30 44.40 45.80 44.40 45.80 0.0M
2021-03-29 45.40 46.40 45.40 46.40 0.0M
2021-03-26 51.50 51.50 51.50 51.50 0.0M
2021-03-25 51.00 51.00 51.00 51.00 0.0M
2021-03-24 54.50 54.50 54.50 54.50 0.0M
2021-03-23 57.50 57.50 57.50 57.50 0.0M
2021-03-22 58.50 58.50 57.50 57.50 0.0M
2021-03-19 58.50 59.00 58.50 59.00 0.0M
2021-03-18 60.00 60.50 60.00 60.50 0.0M
2021-03-17 63.50 63.50 60.50 60.50 0.0M
2021-03-16 63.50 64.50 63.50 64.50 0.0M
2021-03-15 65.50 66.00 65.50 66.00 0.0M
2021-03-12 61.00 65.00 61.00 65.00 0.0M
2021-03-11 60.00 60.00 60.00 60.00 0.0M
2021-03-10 59.50 60.00 59.00 60.00 0.0M
2021-03-09 62.50 63.50 61.50 61.50 0.0M
2021-03-08 57.00 57.00 57.00 57.00 0.0M
2021-03-05 56.50 57.00 56.50 56.50 0.0M
2021-03-04 56.50 58.00 56.50 58.00 0.0M
2021-03-03 55.50 57.00 55.50 57.00 0.0M
2021-03-02 58.50 59.50 56.50 56.50 0.0M
2021-03-01 54.00 58.00 54.00 58.00 0.0M
2021-02-26 43.20 57.00 43.20 57.00 0.0M
2021-02-25 44.40 45.80 44.00 45.80 0.0M
2021-02-24 42.20 43.20 42.20 43.20 0.0M
2021-02-23 44.00 44.00 42.20 42.20 0.0M
2021-02-22 41.20 41.20 41.00 41.00 0.0M
2021-02-19 41.40 41.60 41.40 41.60 0.0M
2021-02-18 42.00 42.40 42.00 42.40 0.0M
2021-02-17 41.00 41.40 41.00 41.40 0.0M
2021-02-16 40.60 42.20 40.60 42.20 0.0M
2021-02-15 40.60 41.20 40.60 40.60 0.0M
2021-02-12 38.60 38.80 38.60 38.80 0.0M
2021-02-11 38.80 38.80 38.20 38.20 0.0M
2021-02-10 38.00 38.60 38.00 38.60 0.0M
2021-02-09 38.80 38.80 37.40 37.60 0.0M
2021-02-08 39.00 39.00 38.80 38.80 0.0M
2021-02-05 37.20 37.20 37.00 37.00 0.0M
2021-02-04 38.80 39.00 37.20 37.20 0.0M
2021-02-03 38.20 38.40 38.00 38.00 0.0M
2021-02-02 42.60 42.60 39.20 39.20 0.0M
2021-02-01 41.60 42.00 39.80 40.00 0.0M
2021-01-29 38.80 42.00 38.40 42.00 0.0M
2021-01-28 39.60 44.40 38.00 39.00 0.0M
2021-01-27 50.00 65.00 44.40 44.40 0.0M
2021-01-26 44.40 46.60 44.40 46.60 0.0M
2021-01-25 40.40 46.20 40.00 46.20 0.0M
2021-01-22 35.20 35.80 35.20 35.80 0.0M
2021-01-21 35.20 35.20 35.20 35.20 0.0M
2021-01-20 35.80 36.40 35.80 36.40 0.0M
2021-01-19 34.60 34.80 34.60 34.80 0.0M
2021-01-18 34.60 34.60 34.60 34.60 0.0M
2021-01-15 35.00 35.00 34.80 34.80 0.0M
2021-01-14 34.00 34.40 34.00 34.40 0.0M
2021-01-13 33.40 34.00 33.20 34.00 0.0M
2021-01-12 32.60 33.40 32.60 33.40 0.0M
2021-01-11 31.80 31.80 31.80 31.80 0.0M
2021-01-08 31.40 31.40 30.80 30.80 0.0M
2021-01-07 30.80 31.00 30.80 30.80 0.0M
2021-01-06 29.00 30.00 29.00 30.00 0.0M
2021-01-05 28.80 29.20 28.80 28.80 0.0M
2021-01-04 29.00 29.00 29.00 29.00 0.0M