アメディシス (AMED)

AMED
🏛️ アメリカ →
100.99
最終更新: 2025-08-14
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
2025-08-14 101.02 101.02 100.93 100.99 1.1M
2025-08-13 100.96 101.00 100.73 100.98 0.6M
2025-08-12 100.94 100.97 100.86 100.95 0.9M
2025-08-11 100.95 101.01 100.85 100.96 0.9M
2025-08-08 100.88 100.97 100.84 100.94 0.7M
2025-08-07 99.35 100.99 98.96 100.88 3.4M
2025-08-06 99.23 99.87 99.06 99.29 0.8M
2025-08-05 98.50 99.85 98.30 99.31 1.4M
2025-08-04 98.77 98.91 98.14 98.50 0.6M
2025-08-01 98.18 98.96 98.09 98.51 0.9M
2025-07-31 98.13 99.00 98.13 98.60 0.5M
2025-07-30 98.40 98.77 97.66 98.69 1.0M
2025-07-29 97.13 97.66 96.88 97.52 0.4M
2025-07-28 98.20 98.20 96.72 96.91 0.8M
2025-07-25 98.31 98.31 97.45 97.94 0.4M
2025-07-24 97.67 98.10 97.52 97.83 0.4M
2025-07-23 98.00 98.04 97.77 97.77 0.2M
2025-07-22 97.55 98.01 97.55 97.97 0.3M
2025-07-21 97.56 97.96 97.56 97.71 0.2M
2025-07-18 97.48 97.71 97.28 97.46 0.2M
2025-07-17 97.51 97.61 97.31 97.47 0.2M
2025-07-16 97.44 97.64 96.99 97.48 0.3M
2025-07-15 97.60 97.87 97.45 97.51 0.2M
2025-07-14 97.48 97.85 97.00 97.79 0.3M
2025-07-11 97.70 97.70 97.05 97.18 0.2M
2025-07-10 97.56 97.84 97.38 97.67 0.2M
2025-07-09 97.83 97.92 97.51 97.89 0.4M
2025-07-08 96.47 97.70 96.47 97.67 0.7M
2025-07-07 96.10 96.82 95.99 96.50 0.4M
2025-07-03 96.70 96.70 95.94 96.10 0.4M
2025-07-02 95.83 96.43 95.55 95.96 0.7M
2025-07-01 97.00 97.25 96.09 96.38 1.7M
2025-06-30 98.16 98.43 98.00 98.39 0.5M
2025-06-27 98.00 98.21 97.77 97.92 0.4M
2025-06-26 98.23 98.25 97.80 98.03 0.4M
2025-06-25 97.76 98.49 97.48 98.08 0.3M
2025-06-24 97.99 98.13 97.55 97.65 0.2M
2025-06-23 97.50 97.95 97.50 97.84 0.2M
2025-06-20 98.00 98.00 97.35 97.46 0.6M
2025-06-18 97.36 97.95 97.36 97.89 0.4M
2025-06-17 97.47 98.32 97.21 97.51 0.9M
2025-06-16 97.16 97.50 96.92 97.34 0.3M
2025-06-13 97.26 97.44 97.04 97.16 0.1M
2025-06-12 97.01 97.23 96.86 97.23 0.3M
2025-06-11 96.82 97.45 96.73 96.88 0.4M
2025-06-10 94.40 97.78 94.24 96.84 1.2M
2025-06-09 93.77 94.45 93.75 94.22 0.2M
2025-06-06 94.17 94.23 93.75 93.89 0.2M
2025-06-05 94.57 95.20 93.84 93.88 0.2M
2025-06-04 94.49 95.35 94.22 94.57 0.4M
2025-06-03 94.68 94.92 94.16 94.49 0.2M
2025-06-02 94.00 94.67 93.77 94.49 0.4M
2025-05-30 93.93 94.56 93.88 94.07 0.2M
2025-05-29 93.51 93.98 93.51 93.94 0.1M
2025-05-28 93.76 94.00 93.59 93.61 0.2M
2025-05-27 93.90 94.25 93.59 93.99 0.2M
2025-05-23 93.35 94.22 93.25 93.43 0.1M
2025-05-22 93.50 93.94 93.44 93.56 0.2M
2025-05-21 94.55 94.55 93.53 93.59 0.4M
2025-05-20 94.01 94.99 93.91 94.74 0.1M
2025-05-19 94.17 94.42 93.76 94.12 0.2M
2025-05-16 93.60 94.70 93.43 94.62 0.4M
2025-05-15 94.00 94.00 93.48 93.72 0.6M
2025-05-14 94.49 94.86 94.18 94.47 0.4M
2025-05-13 95.27 95.27 94.50 94.50 0.5M
2025-05-12 95.48 95.66 94.88 95.42 0.4M
2025-05-09 95.30 95.54 95.20 95.31 0.2M
2025-05-08 96.00 96.20 95.13 95.20 0.4M
2025-05-07 96.15 96.35 95.96 96.14 0.5M
2025-05-06 96.00 96.92 95.96 96.11 0.4M
2025-05-05 96.00 96.30 95.87 96.25 0.7M
2025-05-02 96.00 96.00 95.57 96.00 1.1M
2025-05-01 95.00 95.58 94.75 95.20 0.6M
2025-04-30 94.60 95.12 94.12 94.90 0.4M
2025-04-29 94.34 95.00 94.02 94.72 0.4M
2025-04-28 94.25 94.79 94.05 94.69 0.3M
2025-04-25 94.00 94.88 94.00 94.50 0.4M
2025-04-24 94.00 94.86 93.87 94.27 0.5M
2025-04-23 92.52 95.40 92.44 93.63 1.1M
2025-04-22 92.08 92.86 91.52 92.43 0.2M
2025-04-21 91.83 92.14 91.54 91.83 0.2M
2025-04-17 91.62 92.18 91.54 91.76 0.1M
2025-04-16 91.35 92.41 91.19 91.91 0.2M
2025-04-15 91.32 91.88 91.18 91.58 0.1M
2025-04-14 92.34 92.34 90.93 91.44 0.3M
2025-04-11 91.61 92.46 91.13 91.51 0.3M
2025-04-10 92.00 92.13 91.13 91.50 0.3M
2025-04-09 91.00 92.31 90.56 92.03 0.5M
2025-04-08 92.25 92.47 91.00 91.31 0.3M
2025-04-07 91.47 92.97 90.50 91.70 0.4M
2025-04-04 92.59 92.99 91.69 91.89 0.5M
2025-04-03 92.51 93.25 92.48 92.99 0.4M
2025-04-02 92.51 93.25 92.27 92.98 0.1M
2025-04-01 92.36 93.03 91.48 92.84 0.3M
2025-03-31 92.60 93.25 92.44 92.63 0.2M
2025-03-28 92.98 92.99 92.65 92.70 0.2M
2025-03-27 92.65 92.98 92.47 92.90 0.2M
2025-03-26 92.54 92.54 92.16 92.43 0.2M
2025-03-25 92.63 92.71 92.15 92.36 0.3M
2025-03-24 92.63 92.97 92.05 92.74 0.3M
2025-03-21 92.72 92.86 91.32 92.38 1.5M
2025-03-20 92.60 93.09 92.31 92.77 0.2M
2025-03-19 92.64 93.00 92.54 92.89 0.3M
2025-03-18 92.70 92.92 92.49 92.50 0.2M
2025-03-17 92.39 92.90 92.39 92.64 0.2M
2025-03-14 91.89 92.83 91.89 92.57 0.3M
2025-03-13 92.30 92.70 92.10 92.59 0.2M
2025-03-12 91.95 92.56 91.77 92.12 0.4M
2025-03-11 92.10 92.38 92.00 92.09 0.2M
2025-03-10 92.27 92.82 92.00 92.03 0.5M
2025-03-07 92.20 92.91 91.89 92.37 0.2M
2025-03-06 91.87 92.43 91.33 92.17 0.2M
2025-03-05 91.77 92.48 91.76 92.03 0.2M
2025-03-04 91.49 92.51 91.26 92.10 0.2M
2025-03-03 91.62 92.63 91.00 92.00 0.3M
2025-02-28 91.54 92.24 91.54 92.00 0.5M
2025-02-27 92.28 92.28 91.27 91.68 0.3M
2025-02-26 91.48 91.97 91.12 91.57 0.5M
2025-02-25 91.51 93.26 91.33 91.54 0.7M
2025-02-24 90.58 91.69 90.40 91.54 0.4M
2025-02-21 90.00 90.90 89.76 90.44 0.6M
2025-02-20 91.50 92.01 90.50 91.09 1.0M
2025-02-19 92.25 92.94 92.06 92.61 0.5M
2025-02-18 92.55 92.87 92.24 92.55 0.2M
2025-02-14 92.78 92.80 92.41 92.60 0.1M
2025-02-13 92.43 92.85 92.22 92.78 0.1M
2025-02-12 92.76 92.86 92.34 92.66 0.2M
2025-02-11 92.56 92.74 92.39 92.52 0.1M
2025-02-10 92.06 92.39 92.00 92.03 0.1M
2025-02-07 92.27 92.27 91.76 91.98 0.1M
2025-02-06 92.56 92.71 92.00 92.12 0.3M
2025-02-05 92.57 92.79 92.50 92.56 0.1M
2025-02-04 92.29 92.91 92.29 92.59 0.2M
2025-02-03 92.10 92.50 91.92 92.15 0.2M
2025-01-31 92.28 92.82 92.10 92.50 0.3M
2025-01-30 92.47 92.82 91.74 92.41 0.1M
2025-01-29 92.13 92.87 92.00 92.28 0.2M
2025-01-28 92.46 92.91 92.19 92.48 0.1M
2025-01-27 92.81 93.00 92.55 92.61 0.2M
2025-01-24 92.25 92.86 91.93 92.80 0.3M
2025-01-23 92.29 92.77 92.00 92.64 0.2M
2025-01-22 91.90 92.45 91.81 92.08 0.1M
2025-01-21 92.00 92.64 92.00 92.18 0.7M
2025-01-17 91.90 92.31 91.90 91.91 0.2M
2025-01-16 92.00 92.14 91.56 91.98 0.3M
2025-01-15 92.00 92.37 91.62 91.86 0.4M
2025-01-14 92.00 92.10 91.53 91.98 0.4M
2025-01-13 91.68 92.27 91.68 91.97 0.4M
2025-01-10 92.16 92.42 91.90 91.90 0.5M
2025-01-08 90.87 92.29 90.87 92.16 0.5M
2025-01-07 91.63 92.30 91.63 91.93 0.3M
2025-01-06 91.04 92.00 91.00 91.79 0.4M
2025-01-03 90.90 91.32 90.87 91.28 0.3M
2025-01-02 90.50 91.22 90.25 90.90 0.2M