アメリカン・ウッドマーク (AMWD)

AMWD
🏛️ アメリカ →
69.40
最終更新: 2025-09-26
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 93.61 93.69 92.55 92.85 0.1M
2023-12-28 93.22 93.85 92.65 93.71 0.1M
2023-12-27 93.93 94.75 93.36 93.73 0.1M
2023-12-26 93.24 94.56 92.92 93.71 0.1M
2023-12-22 93.18 93.65 92.16 92.70 0.1M
2023-12-21 92.72 94.12 91.16 92.50 0.1M
2023-12-20 91.95 94.12 89.93 91.87 0.2M
2023-12-19 91.22 92.78 90.96 91.93 0.1M
2023-12-18 92.31 93.11 90.16 90.25 0.2M
2023-12-15 93.03 93.07 91.05 92.36 0.6M
2023-12-14 90.92 93.86 90.04 92.43 0.2M
2023-12-13 88.37 89.60 85.39 89.06 0.1M
2023-12-12 88.01 88.55 87.25 88.23 0.1M
2023-12-11 87.67 88.83 84.64 87.95 0.1M
2023-12-08 86.96 88.65 86.67 88.19 0.1M
2023-12-07 84.90 85.79 83.50 85.79 0.1M
2023-12-06 83.94 85.80 83.94 84.52 0.1M
2023-12-05 83.17 83.65 82.08 83.19 0.1M
2023-12-04 82.89 84.42 81.92 83.08 0.2M
2023-12-01 77.33 84.35 76.33 83.58 0.4M
2023-11-30 72.09 72.59 70.58 72.40 0.2M
2023-11-29 73.09 73.82 71.90 72.03 0.1M
2023-11-28 74.11 74.11 71.99 72.26 0.1M
2023-11-27 73.29 74.58 72.54 74.23 0.1M
2023-11-24 73.56 74.46 73.56 73.65 0.0M
2023-11-22 73.34 74.44 73.30 73.81 0.1M
2023-11-21 73.93 74.33 72.94 73.00 0.1M
2023-11-20 74.67 74.67 73.42 74.22 0.1M
2023-11-17 74.73 75.55 73.97 74.96 0.1M
2023-11-16 75.01 75.38 73.52 73.70 0.1M
2023-11-15 76.46 77.38 74.85 75.12 0.1M
2023-11-14 73.64 77.22 73.64 76.66 0.1M
2023-11-13 72.07 72.93 71.15 71.15 0.1M
2023-11-10 71.65 73.00 71.54 72.59 0.1M
2023-11-09 73.03 73.20 70.97 71.22 0.1M
2023-11-08 73.08 73.62 72.71 73.39 0.1M
2023-11-07 71.84 73.26 71.55 73.08 0.1M
2023-11-06 72.43 72.73 70.95 71.94 0.1M
2023-11-03 72.14 74.30 72.14 72.73 0.1M
2023-11-02 69.57 71.38 68.75 70.86 0.1M
2023-11-01 67.09 68.85 66.01 68.72 0.1M
2023-10-31 66.88 67.89 66.18 67.23 0.1M
2023-10-30 66.24 66.69 65.59 66.60 0.1M
2023-10-27 66.09 66.67 65.01 65.75 0.1M
2023-10-26 67.83 68.62 65.49 66.08 0.1M
2023-10-25 67.70 68.45 66.31 67.67 0.1M
2023-10-24 67.50 69.62 66.41 68.48 0.1M
2023-10-23 67.43 67.76 66.17 66.84 0.2M
2023-10-20 69.13 69.32 67.73 67.83 0.2M
2023-10-19 70.51 71.35 68.32 68.97 0.1M
2023-10-18 72.99 73.09 70.54 70.65 0.2M
2023-10-17 77.37 77.98 73.24 73.87 0.2M
2023-10-16 76.23 78.00 76.23 77.65 0.2M
2023-10-13 76.27 77.74 75.27 75.86 0.2M
2023-10-12 78.54 78.54 75.12 75.91 0.2M
2023-10-11 76.40 79.61 76.40 78.92 0.2M
2023-10-10 74.99 77.38 74.99 76.00 0.2M
2023-10-09 74.46 75.38 73.84 74.77 0.1M
2023-10-06 74.38 75.71 74.32 74.58 0.3M
2023-10-05 74.93 76.67 73.76 75.13 0.2M
2023-10-04 74.32 76.32 73.70 75.10 0.2M
2023-10-03 74.98 75.60 73.32 73.72 0.2M
2023-10-02 75.14 77.46 75.14 75.72 0.2M
2023-09-29 76.86 77.24 75.34 75.61 0.2M
2023-09-28 74.55 77.25 74.55 76.62 0.1M
2023-09-27 72.58 74.79 72.58 74.47 0.1M
2023-09-26 71.83 72.64 71.49 71.91 0.1M
2023-09-25 72.69 73.89 72.25 72.43 0.1M
2023-09-22 73.44 75.14 72.69 72.95 0.1M
2023-09-21 73.72 74.23 72.02 73.47 0.1M
2023-09-20 74.77 75.65 74.10 74.31 0.1M
2023-09-19 73.86 74.71 73.06 74.11 0.1M
2023-09-18 75.34 75.91 73.70 74.10 0.1M
2023-09-15 78.09 78.21 74.75 75.25 0.5M
2023-09-14 77.60 78.90 77.28 77.67 0.1M
2023-09-13 78.21 78.21 74.32 76.97 0.1M
2023-09-12 78.69 79.49 77.46 77.75 0.1M
2023-09-11 78.19 79.53 77.97 78.69 0.1M
2023-09-08 77.72 79.02 77.30 77.94 0.1M
2023-09-07 78.21 78.78 76.83 78.02 0.1M
2023-09-06 77.50 79.27 77.19 78.29 0.1M
2023-09-05 79.23 79.79 75.21 77.19 0.2M
2023-09-01 78.26 80.27 78.26 80.10 0.1M
2023-08-31 77.00 78.16 76.30 77.67 0.2M
2023-08-30 69.94 77.17 68.57 76.94 0.3M
2023-08-29 72.17 74.60 71.35 74.34 0.2M
2023-08-28 72.62 73.59 72.08 72.80 0.1M
2023-08-25 72.54 73.09 70.65 71.94 0.1M
2023-08-24 72.50 73.46 71.77 72.41 0.1M
2023-08-23 72.90 74.58 72.61 72.91 0.1M
2023-08-22 72.24 72.99 71.65 72.74 0.1M
2023-08-21 73.91 74.84 71.59 71.92 0.2M
2023-08-18 72.35 74.23 69.57 73.41 0.1M
2023-08-17 75.53 75.61 71.75 72.05 0.1M
2023-08-16 75.74 76.78 75.31 75.45 0.1M
2023-08-15 75.01 76.25 74.19 75.98 0.1M
2023-08-14 74.83 75.32 73.76 75.21 0.1M
2023-08-11 75.32 75.59 74.78 75.24 0.1M
2023-08-10 74.94 75.71 74.03 75.35 0.1M
2023-08-09 74.08 75.11 72.74 74.55 0.1M
2023-08-08 75.40 75.90 73.68 74.31 0.1M
2023-08-07 74.36 76.12 74.01 76.06 0.2M
2023-08-04 74.74 75.22 73.72 74.36 0.1M
2023-08-03 76.58 76.58 74.46 74.56 0.1M
2023-08-02 76.55 77.51 76.24 77.13 0.1M
2023-08-01 76.39 77.50 76.32 77.16 0.1M
2023-07-31 76.95 77.34 75.49 76.64 0.1M
2023-07-28 77.45 77.85 76.36 76.75 0.1M
2023-07-27 77.12 78.22 76.35 76.82 0.1M
2023-07-26 74.99 77.09 74.04 76.73 0.1M
2023-07-25 75.00 77.05 75.00 75.48 0.1M
2023-07-24 74.47 76.30 74.47 75.38 0.1M
2023-07-21 77.77 77.93 73.92 74.11 0.1M
2023-07-20 75.68 77.26 75.14 77.16 0.1M
2023-07-19 75.17 75.93 74.83 75.44 0.2M
2023-07-18 74.15 75.18 73.62 74.97 0.1M
2023-07-17 74.06 75.07 73.58 74.67 0.1M
2023-07-14 74.17 74.30 72.50 74.28 0.1M
2023-07-13 74.95 74.99 73.60 74.43 0.1M
2023-07-12 76.00 76.72 74.52 74.53 0.1M
2023-07-11 74.94 75.32 73.75 74.61 0.1M
2023-07-10 72.82 74.52 72.82 74.47 0.1M
2023-07-07 72.43 74.04 72.43 72.81 0.1M
2023-07-06 72.85 74.20 71.76 72.26 0.1M
2023-07-05 75.60 75.60 73.91 74.01 0.1M
2023-07-03 76.37 77.11 75.52 76.12 0.1M
2023-06-30 75.87 77.54 75.64 76.37 0.2M
2023-06-29 72.72 75.28 72.69 75.25 0.1M
2023-06-28 72.02 72.65 71.83 72.39 0.1M
2023-06-27 70.53 73.15 70.51 72.23 0.1M
2023-06-26 69.88 71.12 69.71 70.55 0.1M
2023-06-23 70.61 72.08 69.64 69.85 0.2M
2023-06-22 71.88 72.09 71.05 71.56 0.1M
2023-06-21 71.98 73.00 71.79 71.88 0.1M
2023-06-20 70.61 72.58 70.53 72.28 0.1M
2023-06-16 70.30 70.85 69.62 70.56 0.4M
2023-06-15 68.70 70.33 68.70 70.20 0.2M
2023-06-14 69.85 70.45 68.33 68.85 0.1M
2023-06-13 69.97 70.46 69.56 69.85 0.2M
2023-06-12 68.91 70.13 67.96 69.56 0.2M
2023-06-09 68.66 69.30 67.37 68.31 0.2M
2023-06-08 68.01 69.02 67.84 68.56 0.1M
2023-06-07 66.50 69.07 66.50 68.38 0.2M
2023-06-06 63.11 66.91 63.11 65.86 0.2M
2023-06-05 62.99 64.01 61.45 63.59 0.1M
2023-06-02 60.78 63.84 60.78 63.43 0.2M
2023-06-01 59.35 60.18 58.49 59.70 0.1M
2023-05-31 62.49 62.85 58.92 59.50 0.1M
2023-05-30 64.50 64.50 62.57 62.66 0.1M
2023-05-26 59.18 64.47 59.18 64.13 0.2M
2023-05-25 57.20 63.02 56.82 58.67 0.2M
2023-05-24 54.44 54.85 53.80 53.99 0.1M
2023-05-23 54.08 55.79 54.08 54.22 0.1M
2023-05-22 55.05 55.24 53.99 54.15 0.1M
2023-05-19 55.02 55.02 54.21 54.88 0.1M
2023-05-18 53.15 54.61 53.15 54.31 0.1M
2023-05-17 52.14 53.71 52.14 53.54 0.1M
2023-05-16 51.83 52.63 51.39 51.79 0.1M
2023-05-15 51.67 52.74 51.28 52.43 0.1M
2023-05-12 51.95 52.48 51.20 51.58 0.1M
2023-05-11 51.04 51.76 50.98 51.68 0.1M
2023-05-10 51.45 52.16 50.90 51.43 0.1M
2023-05-09 50.49 51.48 50.43 50.54 0.1M
2023-05-08 50.33 50.85 50.07 50.76 0.1M
2023-05-05 50.00 50.94 49.42 50.34 0.1M
2023-05-04 50.45 50.58 48.52 49.06 0.1M
2023-05-03 50.47 51.91 50.47 50.74 0.1M
2023-05-02 50.62 50.62 49.10 50.23 0.1M
2023-05-01 50.52 51.68 50.40 50.76 0.1M
2023-04-28 49.14 50.92 49.14 50.52 0.1M
2023-04-27 48.13 49.47 47.98 49.14 0.1M
2023-04-26 49.29 49.78 48.02 48.03 0.0M
2023-04-25 50.72 51.29 49.46 49.55 0.1M
2023-04-24 51.41 52.13 50.76 51.34 0.0M
2023-04-21 51.45 51.88 50.89 51.36 0.1M
2023-04-20 51.40 52.28 51.12 51.55 0.1M
2023-04-19 51.38 51.95 50.71 51.55 0.1M
2023-04-18 51.58 51.93 51.17 51.48 0.1M
2023-04-17 51.02 51.59 50.83 51.46 0.1M
2023-04-14 51.24 52.09 50.53 50.81 0.1M
2023-04-13 50.81 51.36 49.97 51.16 0.1M
2023-04-12 51.22 51.47 50.21 50.30 0.1M
2023-04-11 50.02 51.08 49.58 50.55 0.2M
2023-04-10 49.20 50.00 49.09 49.70 0.2M
2023-04-06 49.57 49.81 48.65 49.42 0.1M
2023-04-05 49.92 49.92 49.10 49.40 0.1M
2023-04-04 52.35 52.35 49.76 50.12 0.1M
2023-04-03 52.26 52.68 51.33 52.15 0.1M
2023-03-31 50.54 52.34 50.42 52.07 0.1M
2023-03-30 50.64 51.02 49.73 50.10 0.1M
2023-03-29 51.00 51.04 49.94 50.13 0.1M
2023-03-28 50.16 51.16 49.87 50.28 0.1M
2023-03-27 50.56 50.87 50.01 50.25 0.1M
2023-03-24 50.16 50.27 48.94 49.84 0.1M
2023-03-23 51.59 52.20 49.71 50.59 0.2M
2023-03-22 51.81 52.90 51.22 51.30 0.1M
2023-03-21 51.96 52.62 51.30 52.09 0.1M
2023-03-20 51.09 51.96 50.87 50.88 0.1M
2023-03-17 50.72 51.72 49.90 50.61 0.6M
2023-03-16 49.86 52.32 49.28 51.49 0.1M
2023-03-15 50.60 51.72 49.88 50.31 0.1M
2023-03-14 52.83 52.98 51.13 51.82 0.1M
2023-03-13 52.19 52.93 51.35 51.52 0.1M
2023-03-10 53.50 54.17 52.30 53.02 0.1M
2023-03-09 54.29 55.16 53.23 53.71 0.1M
2023-03-08 53.97 54.40 53.30 54.14 0.1M
2023-03-07 54.84 55.11 53.65 54.06 0.1M
2023-03-06 57.17 57.57 53.53 54.79 0.2M
2023-03-03 56.09 57.76 54.60 57.36 0.2M
2023-03-02 51.93 55.95 51.93 55.66 0.2M
2023-03-01 51.80 53.48 50.40 52.61 0.2M
2023-02-28 55.42 57.42 49.98 50.98 0.3M
2023-02-27 58.70 59.47 58.19 58.62 0.1M
2023-02-24 56.58 58.68 56.58 58.14 0.1M
2023-02-23 57.58 58.24 56.96 57.83 0.1M
2023-02-22 57.00 58.37 56.83 57.41 0.1M
2023-02-21 57.64 58.02 56.63 56.87 0.1M
2023-02-17 59.48 59.48 58.06 58.54 0.1M
2023-02-16 58.39 59.75 58.03 59.21 0.1M
2023-02-15 57.89 59.75 57.00 59.47 0.1M
2023-02-14 58.27 58.81 57.55 58.36 0.1M
2023-02-13 57.17 58.70 57.17 58.70 0.1M
2023-02-10 56.55 59.03 55.52 57.03 0.1M
2023-02-09 58.17 59.30 56.36 56.93 0.1M
2023-02-08 57.73 58.39 56.55 57.56 0.1M
2023-02-07 57.75 58.64 56.68 58.21 0.1M
2023-02-06 58.57 59.01 57.49 57.75 0.1M
2023-02-03 59.20 60.56 58.38 59.24 0.1M
2023-02-02 58.47 60.78 58.22 60.26 0.1M
2023-02-01 56.84 58.56 55.56 57.98 0.1M
2023-01-31 54.58 57.45 54.58 57.29 0.1M
2023-01-30 53.61 54.97 53.61 54.31 0.1M
2023-01-27 52.84 54.28 52.84 54.06 0.1M
2023-01-26 53.49 53.93 51.86 52.93 0.1M
2023-01-25 52.87 53.33 52.62 53.31 0.1M
2023-01-24 52.72 53.75 52.00 53.23 0.1M
2023-01-23 52.54 53.63 52.33 52.99 0.0M
2023-01-20 52.29 52.66 51.00 52.57 0.1M
2023-01-19 53.71 53.71 51.69 51.76 0.1M
2023-01-18 54.50 55.74 53.95 54.01 0.1M
2023-01-17 54.07 54.69 53.80 54.08 0.1M
2023-01-13 53.15 54.40 52.89 54.02 0.1M
2023-01-12 53.64 54.06 52.51 53.79 0.1M
2023-01-11 52.32 53.18 51.76 53.18 0.1M
2023-01-10 51.10 52.09 51.10 51.84 0.1M
2023-01-09 52.37 53.35 51.15 51.34 0.1M
2023-01-06 50.88 54.96 50.02 51.56 0.1M
2023-01-05 50.83 50.99 49.03 50.18 0.1M
2023-01-04 50.02 51.60 49.50 51.39 0.1M
2023-01-03 49.30 50.01 48.74 49.32 0.1M