AMETEK Inc (A1ME34)

A1ME34
🏛️ ブラジル →
41.32
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
2024-12-30 47.72 47.72 47.72 47.72 0.0M
2024-12-26 47.72 47.72 47.72 47.72 0.0M
2024-12-23 47.15 47.15 47.15 47.15 0.0M
2024-12-20 46.30 46.30 46.30 46.30 0.0M
2024-12-19 46.55 46.55 46.55 46.55 0.0M
2024-12-18 47.70 47.70 47.70 47.70 0.0M
2024-12-17 47.70 47.70 47.70 47.70 0.0M
2024-12-16 47.70 47.70 47.70 47.70 0.0M
2024-12-11 47.55 47.55 47.55 47.55 0.0M
2024-12-06 48.56 48.56 48.56 48.56 0.0M
2024-12-03 48.98 48.98 48.98 48.98 0.0M
2024-11-29 48.77 48.77 48.77 48.77 0.0M
2024-11-27 48.37 48.37 48.37 48.37 0.0M
2024-11-26 47.31 47.37 47.31 47.37 0.0M
2024-11-25 47.53 47.53 47.53 47.53 0.0M
2024-11-22 41.90 47.75 41.90 47.75 0.0M
2024-11-19 46.05 46.05 46.05 46.05 0.0M
2024-11-18 46.05 46.05 46.05 46.05 0.0M
2024-11-14 47.50 47.50 46.65 46.65 0.0M
2024-11-13 44.95 47.41 44.95 47.39 0.0M
2024-11-11 46.00 46.00 46.00 46.00 0.0M
2024-11-08 45.69 46.04 45.69 46.04 0.0M
2024-11-06 44.95 45.35 44.91 45.23 0.0M
2024-10-28 39.98 39.98 39.98 39.98 0.0M
2024-10-17 40.16 40.16 40.16 40.16 0.0M
2024-10-15 40.44 40.44 40.44 40.44 0.0M
2024-10-14 40.24 40.24 39.64 39.64 0.0M
2024-10-08 38.52 38.52 38.52 38.52 0.0M
2024-10-07 37.84 37.84 37.80 37.80 0.0M
2024-10-04 39.01 39.01 39.01 39.01 0.0M
2024-10-02 39.47 39.47 38.46 38.46 0.0M
2024-09-30 39.48 39.48 39.48 39.48 0.0M
2024-09-26 39.53 39.53 39.26 39.26 0.0M
2024-09-25 39.13 39.14 39.13 39.14 0.0M
2024-09-23 39.39 39.56 39.28 39.56 0.0M
2024-09-10 38.56 38.56 38.56 38.56 0.0M
2024-09-09 38.23 38.23 38.23 38.23 0.0M
2024-09-06 37.96 37.96 37.96 37.96 0.0M
2024-09-04 40.24 40.24 39.16 39.23 0.0M
2024-09-02 40.24 40.24 40.24 40.24 0.0M
2024-08-28 38.72 38.72 38.72 38.72 0.0M
2024-08-27 38.52 38.52 38.48 38.48 0.0M
2024-08-26 38.64 38.64 38.64 38.64 0.0M
2024-08-23 38.00 38.00 38.00 38.00 0.0M
2024-08-21 37.72 37.84 37.72 37.84 0.0M
2024-08-20 37.30 37.30 37.30 37.30 0.0M
2024-08-19 37.02 37.02 36.72 36.85 0.0M
2024-08-14 36.41 36.41 36.41 36.41 0.0M
2024-08-13 36.60 36.60 36.60 36.60 0.0M
2024-08-12 37.00 37.00 36.72 36.72 0.0M
2024-08-09 35.68 36.48 35.68 36.48 0.0M
2024-08-08 37.00 37.00 37.00 37.00 0.0M
2024-08-07 36.32 36.88 36.32 36.80 0.0M
2024-08-05 37.03 37.04 36.88 36.88 0.0M
2024-08-02 41.12 41.12 35.92 35.92 0.0M
2024-07-31 41.31 41.31 40.71 40.71 0.0M
2024-07-26 40.91 40.91 40.87 40.87 0.0M
2024-07-24 39.91 39.91 39.44 39.44 0.0M
2024-07-23 40.04 40.04 40.04 40.04 0.0M
2024-07-18 39.81 39.81 39.81 39.81 0.0M
2024-07-12 39.07 39.07 39.07 39.07 0.0M
2024-07-10 37.28 37.28 37.04 37.19 0.0M
2024-07-08 38.36 38.36 37.67 37.67 0.0M
2024-07-05 37.74 37.74 37.62 37.62 0.1M
2024-07-01 39.19 39.19 38.56 38.92 0.0M
2024-06-27 38.48 38.48 38.48 38.48 0.0M
2024-06-26 38.20 38.20 38.20 38.20 0.0M
2024-06-25 38.20 38.20 38.20 38.20 0.0M
2024-06-24 38.20 38.20 38.20 38.20 0.0M
2024-06-19 39.16 39.16 39.16 39.16 0.0M
2024-06-11 38.37 38.37 38.37 38.37 0.0M
2024-06-10 38.67 38.67 38.67 38.67 0.0M
2024-06-06 36.72 36.72 36.64 36.64 0.0M
2024-06-04 36.12 36.12 36.12 36.12 0.0M
2024-06-03 36.16 36.16 36.16 36.16 0.0M
2024-05-29 36.24 36.24 36.16 36.16 0.0M
2024-05-28 36.46 36.46 36.46 36.46 0.0M
2024-05-20 35.98 35.98 35.98 35.98 0.0M
2024-05-15 36.45 36.45 36.40 36.40 0.0M
2024-05-14 36.15 36.15 36.15 36.15 0.0M
2024-05-13 38.17 38.17 38.17 38.17 0.0M
2024-04-24 38.23 38.23 38.23 38.23 0.0M
2024-04-11 38.37 38.37 38.37 38.37 0.0M
2024-04-10 38.07 38.07 38.07 38.07 0.0M
2024-04-08 38.07 38.07 38.07 38.07 0.0M
2024-04-04 38.12 38.12 38.12 38.12 0.0M
2024-03-28 38.15 38.15 38.15 38.15 0.0M
2024-03-27 38.12 38.12 38.12 38.12 0.0M
2024-03-26 37.46 37.87 37.46 37.87 0.0M
2024-03-13 37.47 37.47 37.47 37.47 0.0M
2024-03-11 37.08 37.27 37.08 37.27 0.0M
2024-03-04 37.59 37.59 37.59 37.59 0.0M
2024-02-27 36.56 36.56 36.40 36.40 0.0M
2024-02-23 37.04 37.04 37.04 37.04 0.0M
2024-02-21 35.76 35.76 35.76 35.76 0.0M
2024-02-19 36.12 36.12 36.12 36.12 0.0M
2024-02-08 35.21 35.21 35.21 35.21 0.0M
2024-02-05 34.50 34.50 34.50 34.50 0.0M
2024-02-02 34.25 34.25 34.25 34.25 0.0M
2024-02-01 33.84 33.84 33.84 33.84 0.0M
2024-01-22 33.75 33.75 33.75 33.75 0.0M
2024-01-19 33.27 33.27 33.27 33.27 0.0M
2024-01-17 32.91 32.91 32.91 32.91 0.0M
2024-01-08 32.64 32.64 32.64 32.64 0.0M
2024-01-05 32.40 32.40 32.40 32.40 0.0M
2024-01-02 33.07 33.07 33.07 33.07 0.0M