アムテック・システムズ (ASYS)

ASYS
🏛️ アメリカ →
9.44
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 4.21 4.27 4.11 4.20 0.1M
2023-12-28 4.20 4.27 4.15 4.27 0.1M
2023-12-27 4.16 4.26 4.15 4.20 0.2M
2023-12-26 4.09 4.15 3.98 4.15 0.2M
2023-12-22 4.23 4.30 4.03 4.12 0.2M
2023-12-21 4.10 4.25 4.07 4.23 0.2M
2023-12-20 3.95 4.18 3.71 4.01 0.6M
2023-12-19 3.96 3.97 3.59 3.69 0.4M
2023-12-18 3.90 3.99 3.88 3.95 0.3M
2023-12-15 4.19 4.20 3.90 3.93 0.4M
2023-12-14 4.14 4.40 4.05 4.10 2.0M
2023-12-13 6.05 6.21 5.95 5.99 0.6M
2023-12-12 6.38 6.38 5.90 5.98 0.1M
2023-12-11 6.61 6.61 6.35 6.51 0.0M
2023-12-08 6.75 6.85 6.54 6.55 0.0M
2023-12-07 6.89 6.99 6.56 6.76 0.1M
2023-12-06 7.01 7.17 6.60 6.72 0.1M
2023-12-05 7.50 7.82 7.30 7.30 0.0M
2023-12-04 7.60 7.70 7.49 7.50 0.0M
2023-12-01 7.82 8.02 7.57 7.73 0.0M
2023-11-30 7.71 7.86 7.56 7.74 0.0M
2023-11-29 7.76 7.89 7.47 7.70 0.0M
2023-11-28 7.63 7.94 7.27 7.76 0.0M
2023-11-27 7.95 8.11 7.57 7.67 0.0M
2023-11-24 7.58 7.96 7.57 7.58 0.0M
2023-11-22 7.68 7.82 7.60 7.65 0.0M
2023-11-21 7.53 7.68 7.40 7.56 0.0M
2023-11-20 7.49 7.71 7.30 7.70 0.0M
2023-11-17 7.38 7.64 7.08 7.50 0.0M
2023-11-16 7.28 7.49 7.20 7.43 0.0M
2023-11-15 7.49 7.77 7.16 7.20 0.0M
2023-11-14 7.33 7.49 7.25 7.37 0.0M
2023-11-13 7.11 7.26 6.85 7.23 0.0M
2023-11-10 7.15 7.26 7.05 7.14 0.0M
2023-11-09 6.86 7.29 6.86 7.28 0.0M
2023-11-08 7.45 7.45 6.86 6.93 0.0M
2023-11-07 7.25 7.55 7.24 7.36 0.0M
2023-11-06 7.51 7.68 7.24 7.45 0.0M
2023-11-03 7.08 7.72 7.08 7.41 0.0M
2023-11-02 6.90 7.27 6.84 7.26 0.0M
2023-11-01 7.38 7.38 6.85 6.90 0.0M
2023-10-31 7.25 7.29 7.12 7.17 0.0M
2023-10-30 7.36 7.36 7.22 7.25 0.0M
2023-10-27 7.06 7.49 7.05 7.31 0.0M
2023-10-26 7.00 7.25 6.95 7.05 0.1M
2023-10-25 7.10 7.27 7.10 7.15 0.0M
2023-10-24 7.39 7.57 7.10 7.18 0.0M
2023-10-23 7.71 7.71 7.10 7.36 0.0M
2023-10-20 7.78 7.88 7.74 7.78 0.0M
2023-10-19 7.95 8.09 7.64 7.81 0.0M
2023-10-18 7.87 8.11 7.87 8.00 0.0M
2023-10-17 8.05 8.07 7.80 7.98 0.0M
2023-10-16 7.68 7.86 7.59 7.71 0.0M
2023-10-13 7.77 7.80 7.51 7.57 0.0M
2023-10-12 7.63 7.82 7.63 7.77 0.0M
2023-10-11 7.83 7.90 7.67 7.69 0.0M
2023-10-10 7.84 8.12 7.72 7.75 0.0M
2023-10-09 7.65 7.91 7.65 7.80 0.0M
2023-10-06 7.59 7.85 7.59 7.84 0.0M
2023-10-05 7.42 7.70 7.39 7.61 0.0M
2023-10-04 7.43 7.57 7.31 7.41 0.0M
2023-10-03 7.50 7.62 7.27 7.40 0.0M
2023-10-02 7.60 7.61 7.44 7.57 0.0M
2023-09-29 7.62 7.62 7.41 7.62 0.0M
2023-09-28 7.33 7.67 7.33 7.62 0.0M
2023-09-27 7.33 7.55 7.31 7.32 0.0M
2023-09-26 7.57 7.57 7.30 7.38 0.0M
2023-09-25 7.63 7.80 7.58 7.58 0.0M
2023-09-22 7.72 7.88 7.60 7.61 0.0M
2023-09-21 7.80 7.90 7.57 7.73 0.0M
2023-09-20 7.73 7.92 7.66 7.75 0.0M
2023-09-19 7.93 8.06 7.66 7.75 0.0M
2023-09-18 7.85 8.04 7.71 7.79 0.0M
2023-09-15 8.09 8.19 7.71 7.77 0.1M
2023-09-14 8.24 8.35 8.00 8.11 0.1M
2023-09-13 8.14 8.30 8.02 8.22 0.0M
2023-09-12 8.09 8.12 7.96 8.07 0.1M
2023-09-11 8.22 8.33 8.01 8.01 0.0M
2023-09-08 8.52 8.69 8.21 8.21 0.0M
2023-09-07 8.60 8.60 8.49 8.54 0.0M
2023-09-06 8.46 8.71 8.45 8.60 0.1M
2023-09-05 8.60 8.60 8.41 8.45 0.1M
2023-09-01 8.60 8.83 8.56 8.61 0.0M
2023-08-31 8.67 8.82 8.56 8.58 0.0M
2023-08-30 8.68 8.71 8.58 8.65 0.0M
2023-08-29 8.65 8.71 8.58 8.63 0.0M
2023-08-28 8.69 8.69 8.53 8.56 0.0M
2023-08-25 8.57 8.62 8.50 8.57 0.1M
2023-08-24 8.58 8.76 8.51 8.57 0.1M
2023-08-23 8.72 8.88 8.58 8.61 0.1M
2023-08-22 8.56 8.89 8.56 8.63 0.0M
2023-08-21 8.55 8.73 8.55 8.60 0.0M
2023-08-18 8.56 9.16 8.56 8.60 0.1M
2023-08-17 8.52 8.72 8.50 8.65 0.1M
2023-08-16 8.80 8.96 8.35 8.42 0.0M
2023-08-15 9.10 9.17 8.67 8.75 0.0M
2023-08-14 8.79 9.26 8.52 9.00 0.0M
2023-08-11 8.61 9.01 8.61 8.89 0.1M
2023-08-10 9.36 9.65 8.33 8.70 0.3M
2023-08-09 10.72 10.72 10.30 10.70 0.0M
2023-08-08 10.48 10.78 10.27 10.60 0.0M
2023-08-07 10.68 10.80 10.42 10.70 0.0M
2023-08-04 10.54 10.99 10.35 10.83 0.0M
2023-08-03 10.61 10.80 10.53 10.60 0.0M
2023-08-02 10.80 10.86 10.55 10.61 0.0M
2023-08-01 10.97 10.99 10.75 10.90 0.0M
2023-07-31 10.87 11.00 10.72 10.75 0.0M
2023-07-28 10.73 10.99 10.55 10.91 0.0M
2023-07-27 11.00 11.98 10.41 10.77 0.0M
2023-07-26 9.96 10.93 9.96 10.82 0.1M
2023-07-25 9.91 10.19 9.91 9.94 0.0M
2023-07-24 10.11 10.24 9.93 9.94 0.0M
2023-07-21 10.12 10.37 10.12 10.15 0.0M
2023-07-20 10.68 10.68 10.02 10.11 0.1M
2023-07-19 10.65 10.80 10.48 10.60 0.0M
2023-07-18 10.42 10.85 10.25 10.60 0.1M
2023-07-17 10.16 11.00 10.12 10.32 0.1M
2023-07-14 10.01 10.45 9.90 10.11 0.1M
2023-07-13 9.62 9.90 9.56 9.89 0.0M
2023-07-12 9.44 9.54 9.38 9.52 0.0M
2023-07-11 9.39 9.64 9.28 9.29 0.0M
2023-07-10 9.31 9.58 9.28 9.53 0.0M
2023-07-07 9.29 9.54 9.24 9.43 0.0M
2023-07-06 9.33 9.33 9.02 9.29 0.0M
2023-07-05 9.25 9.46 9.20 9.33 0.0M
2023-07-03 9.61 9.67 9.00 9.25 0.1M
2023-06-30 9.36 9.59 9.12 9.56 0.0M
2023-06-29 9.08 9.33 9.08 9.16 0.0M
2023-06-28 9.38 9.52 9.01 9.01 0.0M
2023-06-27 9.16 9.59 9.16 9.30 0.0M
2023-06-26 9.04 9.31 8.96 9.24 0.1M
2023-06-23 8.85 9.17 8.81 9.01 0.0M
2023-06-22 8.80 9.02 8.80 8.94 0.0M
2023-06-21 8.81 9.08 8.78 8.80 0.0M
2023-06-20 9.24 9.39 8.85 8.85 0.0M
2023-06-16 9.45 9.69 9.12 9.27 0.0M
2023-06-15 9.50 9.71 9.40 9.51 0.0M
2023-06-14 9.60 9.75 9.31 9.70 0.0M
2023-06-13 9.77 10.00 9.47 9.56 0.1M
2023-06-12 9.64 10.00 9.57 9.63 0.0M
2023-06-09 10.10 10.44 9.69 9.70 0.0M
2023-06-08 9.95 10.30 9.83 10.21 0.0M
2023-06-07 9.70 10.00 9.56 9.85 0.0M
2023-06-06 9.51 9.65 9.47 9.55 0.0M
2023-06-05 9.28 9.49 9.06 9.47 0.0M
2023-06-02 8.93 9.28 8.73 9.27 0.0M
2023-06-01 8.84 9.12 8.84 8.87 0.0M
2023-05-31 9.01 9.01 8.81 8.90 0.0M
2023-05-30 9.44 9.49 8.93 8.93 0.0M
2023-05-26 9.12 9.44 9.05 9.44 0.0M
2023-05-25 9.49 9.49 8.96 9.03 0.0M
2023-05-24 9.05 9.50 9.00 9.50 0.0M
2023-05-23 8.75 9.25 8.75 9.07 0.0M
2023-05-22 8.85 8.97 8.77 8.79 0.0M
2023-05-19 8.97 9.19 8.75 8.76 0.1M
2023-05-18 8.82 9.00 8.76 8.92 0.0M
2023-05-17 8.72 8.84 8.65 8.82 0.0M
2023-05-16 8.81 8.91 8.65 8.65 0.0M
2023-05-15 8.75 8.92 8.71 8.82 0.0M
2023-05-12 8.85 9.05 8.68 8.75 0.0M
2023-05-11 9.00 9.12 8.85 8.89 0.1M
2023-05-10 9.08 9.08 8.73 8.82 0.0M
2023-05-09 8.93 9.16 8.57 9.00 0.0M
2023-05-08 8.95 8.99 8.75 8.85 0.0M
2023-05-05 8.70 9.05 8.65 9.05 0.0M
2023-05-04 8.76 8.76 8.51 8.69 0.0M
2023-05-03 8.57 8.80 8.57 8.61 0.0M
2023-05-02 8.64 8.84 8.55 8.60 0.0M
2023-05-01 8.69 8.84 8.60 8.69 0.0M
2023-04-28 8.55 8.89 8.51 8.63 0.0M
2023-04-27 8.45 8.91 8.44 8.55 0.0M
2023-04-26 8.47 8.67 8.45 8.67 0.0M
2023-04-25 8.72 8.76 8.50 8.50 0.0M
2023-04-24 8.74 8.85 8.56 8.73 0.0M
2023-04-21 8.65 8.80 8.63 8.72 0.0M
2023-04-20 8.79 9.02 8.51 8.71 0.0M
2023-04-19 8.90 9.00 8.78 8.86 0.0M
2023-04-18 9.15 9.37 8.89 8.90 0.0M
2023-04-17 9.60 9.60 9.05 9.05 0.0M
2023-04-14 9.65 9.75 9.43 9.52 0.0M
2023-04-13 9.61 9.75 9.45 9.60 0.0M
2023-04-12 9.40 9.75 9.30 9.65 0.0M
2023-04-11 9.14 9.42 8.97 9.25 0.0M
2023-04-10 9.01 9.31 8.91 9.07 0.0M
2023-04-06 8.99 9.13 8.78 9.10 0.0M
2023-04-05 9.28 9.28 8.75 8.94 0.0M
2023-04-04 9.43 9.43 9.10 9.23 0.0M
2023-04-03 9.54 9.73 9.20 9.46 0.0M
2023-03-31 9.23 9.63 8.88 9.54 0.0M
2023-03-30 8.59 9.38 8.59 9.20 0.0M
2023-03-29 8.55 8.75 8.42 8.59 0.0M
2023-03-28 8.75 8.75 8.51 8.51 0.0M
2023-03-27 8.69 8.74 8.61 8.66 0.0M
2023-03-24 8.69 8.87 8.51 8.65 0.0M
2023-03-23 8.79 8.89 8.59 8.74 0.0M
2023-03-22 8.59 9.10 8.43 8.78 0.1M
2023-03-21 8.49 8.72 8.42 8.46 0.0M
2023-03-20 8.61 8.71 8.32 8.34 0.0M
2023-03-17 8.87 9.04 8.56 8.59 0.0M
2023-03-16 8.81 9.36 8.70 8.77 0.0M
2023-03-15 9.00 9.02 8.60 8.85 0.0M
2023-03-14 9.00 9.37 8.86 8.95 0.0M
2023-03-13 8.89 9.46 8.83 9.01 0.0M
2023-03-10 9.51 9.55 8.80 9.00 0.1M
2023-03-09 9.61 9.72 9.40 9.53 0.0M
2023-03-08 9.63 9.75 9.52 9.58 0.1M
2023-03-07 9.59 9.76 9.54 9.67 0.0M
2023-03-06 9.54 9.73 9.54 9.62 0.0M
2023-03-03 9.60 9.70 9.45 9.64 0.0M
2023-03-02 9.43 9.69 9.26 9.55 0.0M
2023-03-01 9.55 9.67 9.47 9.55 0.0M
2023-02-28 9.50 9.77 9.50 9.58 0.0M
2023-02-27 9.53 9.82 9.39 9.53 0.0M
2023-02-24 9.50 9.57 9.41 9.45 0.0M
2023-02-23 9.50 9.70 9.47 9.70 0.0M
2023-02-22 9.40 9.59 9.25 9.45 0.0M
2023-02-21 9.39 9.64 9.26 9.36 0.1M
2023-02-17 9.63 9.64 9.35 9.50 0.0M
2023-02-16 9.36 10.14 9.32 9.74 0.0M
2023-02-15 9.44 9.63 9.31 9.52 0.1M
2023-02-14 9.50 10.00 9.29 9.44 0.2M
2023-02-13 9.82 9.82 9.28 9.45 0.2M
2023-02-10 8.90 10.12 8.90 9.78 0.3M
2023-02-09 10.36 10.79 8.78 9.06 0.2M
2023-02-08 11.12 11.24 10.66 10.79 0.0M
2023-02-07 11.01 11.25 10.79 11.03 0.0M
2023-02-06 10.95 11.38 10.76 11.02 0.0M
2023-02-03 11.00 11.44 10.76 10.93 0.1M
2023-02-02 10.60 11.32 10.54 11.18 0.1M
2023-02-01 10.72 10.79 10.25 10.54 0.0M
2023-01-31 10.75 11.11 10.70 10.83 0.1M
2023-01-30 11.10 11.24 10.53 10.70 0.0M
2023-01-27 10.65 11.10 10.23 10.86 0.1M
2023-01-26 9.80 10.89 9.50 10.55 0.1M
2023-01-25 9.22 9.80 9.06 9.62 0.0M
2023-01-24 9.18 9.52 9.06 9.34 0.0M
2023-01-23 9.02 9.41 9.02 9.28 0.0M
2023-01-20 8.81 9.04 8.60 8.92 0.0M
2023-01-19 8.93 9.22 8.76 8.82 0.0M
2023-01-18 9.25 9.25 8.78 9.03 0.0M
2023-01-17 9.61 9.81 9.16 9.35 0.0M
2023-01-13 9.24 9.62 9.24 9.61 0.0M
2023-01-12 9.20 9.25 9.04 9.25 0.0M
2023-01-11 8.95 9.17 8.56 9.11 0.0M
2023-01-10 8.47 8.97 8.23 8.88 0.0M
2023-01-09 8.76 8.76 8.27 8.41 0.0M
2023-01-06 8.36 8.88 8.36 8.60 0.0M
2023-01-05 8.03 8.73 7.93 8.30 0.0M
2023-01-04 8.11 8.49 8.05 8.14 0.0M
2023-01-03 7.84 8.10 7.81 7.98 0.1M