AmTrust Financial Services Inc ADR Series E (AFSIM)

AFSIM
🏛️ アメリカ →
15.50
最終更新: 2025-10-01
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 13.00 13.20 13.00 13.20 0.0M
2023-12-28 12.80 12.90 12.80 12.90 0.0M
2023-12-27 13.00 13.40 12.70 12.90 0.0M
2023-12-26 13.00 13.00 13.00 13.00 0.0M
2023-12-22 13.00 13.00 13.00 13.00 0.0M
2023-12-21 13.20 13.20 13.00 13.00 0.0M
2023-12-20 13.20 13.20 12.80 13.20 0.0M
2023-12-19 13.40 13.40 13.40 13.40 0.0M
2023-12-18 13.40 13.40 13.40 13.40 0.0M
2023-12-15 12.90 13.20 12.90 13.20 0.0M
2023-12-14 12.90 13.20 12.90 13.20 0.0M
2023-12-13 12.90 13.20 12.90 13.00 0.0M
2023-12-12 13.40 13.40 13.40 13.40 0.0M
2023-12-08 13.20 13.20 13.20 13.20 0.0M
2023-12-07 13.00 13.20 12.90 13.00 0.0M
2023-12-06 13.00 13.00 13.00 13.00 0.0M
2023-12-05 13.10 13.20 13.10 13.20 0.0M
2023-12-01 13.10 13.50 13.10 13.50 0.0M
2023-11-30 13.40 13.40 13.10 13.10 0.0M
2023-11-29 13.90 13.90 13.90 13.90 0.0M
2023-11-28 13.10 13.20 13.10 13.20 0.0M
2023-11-27 13.10 13.10 13.10 13.10 0.0M
2023-11-22 13.90 13.90 13.90 13.90 0.0M
2023-11-20 13.10 13.10 13.10 13.10 0.0M
2023-11-17 13.10 13.10 13.10 13.10 0.0M
2023-11-15 14.00 14.00 13.10 13.10 0.0M
2023-11-14 13.90 13.90 13.10 13.10 0.0M
2023-11-13 13.10 13.10 13.10 13.10 0.0M
2023-11-10 13.90 13.90 13.90 13.90 0.0M
2023-11-09 13.20 13.20 13.20 13.20 0.0M
2023-11-08 13.10 13.40 13.10 13.10 0.0M
2023-11-07 13.90 13.90 13.60 13.90 0.0M
2023-11-06 13.90 13.90 13.90 13.90 0.0M
2023-11-03 13.10 13.10 13.10 13.10 0.0M
2023-11-02 13.60 13.90 13.60 13.90 0.0M
2023-11-01 13.10 13.10 13.10 13.10 0.0M
2023-10-30 13.10 13.90 13.10 13.90 0.0M
2023-10-27 13.20 13.20 13.20 13.20 0.0M
2023-10-26 13.00 13.00 13.00 13.00 0.0M
2023-10-25 13.40 13.40 13.40 13.40 0.0M
2023-10-24 13.00 13.00 13.00 13.00 0.0M
2023-10-23 13.00 13.10 13.00 13.10 0.0M
2023-10-19 13.10 13.10 13.10 13.10 0.0M
2023-10-16 13.50 13.50 12.70 13.00 0.0M
2023-10-12 13.50 13.50 13.50 13.50 0.0M
2023-10-11 13.60 13.60 13.60 13.60 0.0M
2023-10-10 13.90 13.90 13.30 13.30 0.0M
2023-10-05 13.00 13.20 13.00 13.20 0.0M
2023-10-04 13.50 13.50 13.10 13.10 0.0M
2023-10-03 12.10 13.00 12.10 13.00 0.0M
2023-10-02 13.10 13.80 13.10 13.80 0.0M
2023-09-29 13.20 13.20 13.20 13.20 0.0M
2023-09-28 13.20 13.20 13.20 13.20 0.0M
2023-09-27 12.60 12.60 12.60 12.60 0.0M
2023-09-26 13.30 13.30 13.00 13.10 0.0M
2023-09-22 13.20 13.20 13.20 13.20 0.0M
2023-09-20 12.60 13.90 12.60 13.90 0.0M
2023-09-19 13.00 13.00 13.00 13.00 0.0M
2023-09-18 13.90 13.90 12.90 13.90 0.0M
2023-09-15 13.20 13.50 13.20 13.50 0.0M
2023-09-14 13.20 13.20 13.20 13.20 0.0M
2023-09-13 13.20 13.20 13.10 13.10 0.0M
2023-09-11 13.20 13.90 13.20 13.20 0.0M
2023-09-08 13.10 13.10 13.10 13.10 0.0M
2023-09-07 13.20 13.20 13.20 13.20 0.0M
2023-09-05 12.60 13.20 12.60 13.00 0.0M
2023-08-31 13.20 13.20 13.20 13.20 0.0M
2023-08-29 13.80 13.80 13.60 13.60 0.0M
2023-08-28 13.80 13.80 13.80 13.80 0.0M
2023-08-18 13.80 13.80 13.80 13.80 0.0M
2023-08-17 13.80 13.80 13.80 13.80 0.0M
2023-08-16 13.80 13.80 13.80 13.80 0.0M
2023-08-11 13.80 13.80 13.80 13.80 0.0M
2023-08-10 13.80 13.80 13.80 13.80 0.0M
2023-08-09 13.20 13.20 13.20 13.20 0.0M
2023-08-08 14.50 14.50 14.50 14.50 0.0M
2023-08-07 14.50 14.50 14.50 14.50 0.0M
2023-08-04 13.20 13.20 13.20 13.20 0.0M
2023-08-02 15.00 15.00 15.00 15.00 0.0M
2023-07-31 13.30 13.30 13.30 13.30 0.0M
2023-07-28 13.40 13.40 13.30 13.30 0.0M
2023-07-25 13.30 13.30 13.30 13.30 0.0M
2023-07-24 13.30 13.30 13.30 13.30 0.0M
2023-07-18 13.20 13.80 13.20 13.70 0.0M
2023-07-17 13.20 13.20 13.00 13.00 0.0M
2023-07-14 13.00 13.00 13.00 13.00 0.0M
2023-07-13 13.00 13.00 13.00 13.00 0.0M
2023-07-12 13.50 13.50 13.50 13.50 0.0M
2023-07-11 13.70 13.70 13.00 13.10 0.0M
2023-07-10 14.00 14.00 13.70 13.70 0.0M
2023-07-06 13.80 13.80 13.80 13.80 0.0M
2023-06-30 13.30 13.60 13.30 13.60 0.0M
2023-06-28 13.50 13.50 13.50 13.50 0.0M
2023-06-27 13.70 14.00 13.50 14.00 0.0M
2023-06-26 14.00 14.00 13.80 13.80 0.0M
2023-06-22 14.00 14.00 14.00 14.00 0.0M
2023-06-16 14.50 14.50 13.50 13.50 0.0M
2023-06-15 14.00 14.50 14.00 14.50 0.0M
2023-06-14 13.00 14.00 13.00 14.00 0.0M
2023-06-13 14.00 14.00 14.00 14.00 0.0M
2023-06-12 13.90 14.00 13.90 14.00 0.0M
2023-06-09 14.00 14.00 14.00 14.00 0.0M
2023-06-06 13.00 14.00 13.00 14.00 0.0M
2023-06-05 14.50 14.50 13.50 13.50 0.0M
2023-05-30 14.00 14.80 14.00 14.80 0.0M
2023-05-26 13.50 13.50 13.50 13.50 0.0M
2023-05-25 13.60 13.60 13.60 13.60 0.0M
2023-05-24 13.50 13.50 13.50 13.50 0.0M
2023-05-23 13.80 13.80 13.50 13.50 0.0M
2023-05-22 13.80 13.80 13.70 13.70 0.0M
2023-05-18 13.30 13.80 13.30 13.50 0.0M
2023-05-17 13.80 13.80 13.40 13.40 0.0M
2023-05-15 13.30 13.30 13.30 13.30 0.0M
2023-05-12 13.20 13.20 13.20 13.20 0.0M
2023-05-11 13.20 13.30 13.00 13.20 0.0M
2023-05-10 14.00 14.00 13.10 13.10 0.0M
2023-05-09 13.10 13.10 13.10 13.10 0.0M
2023-05-08 13.10 13.10 13.00 13.10 0.0M
2023-05-03 13.10 13.10 13.00 13.00 0.0M
2023-05-02 13.10 13.10 13.10 13.10 0.0M
2023-05-01 13.00 13.10 13.00 13.00 0.0M
2023-04-28 13.10 13.80 13.10 13.80 0.0M
2023-04-27 13.10 13.10 13.10 13.10 0.0M
2023-04-26 13.00 13.80 13.00 13.00 0.0M
2023-04-25 13.00 13.00 13.00 13.00 0.0M
2023-04-21 13.00 13.00 13.00 13.00 0.0M
2023-04-18 14.00 14.00 14.00 14.00 0.0M
2023-04-17 14.00 14.00 14.00 14.00 0.0M
2023-04-14 14.00 14.00 14.00 14.00 0.0M
2023-04-13 13.00 14.00 13.00 14.00 0.0M
2023-04-12 14.00 14.00 14.00 14.00 0.0M
2023-04-10 14.00 14.00 14.00 14.00 0.0M
2023-03-31 13.30 14.00 13.30 14.00 0.0M
2023-03-30 13.00 13.80 13.00 13.50 0.0M
2023-03-23 14.00 14.00 14.00 14.00 0.0M
2023-03-22 14.00 15.00 14.00 15.00 0.0M
2023-03-20 14.80 14.90 14.80 14.90 0.0M
2023-03-17 15.00 15.00 14.80 14.80 0.0M
2023-03-16 15.00 15.00 15.00 15.00 0.0M
2023-03-15 15.00 15.00 15.00 15.00 0.0M
2023-03-14 14.80 15.20 14.80 15.20 0.0M
2023-03-13 15.00 15.00 15.00 15.00 0.0M
2023-03-10 15.50 15.50 15.00 15.00 0.0M
2023-03-09 15.00 15.00 15.00 15.00 0.0M
2023-03-08 15.50 15.50 15.50 15.50 0.0M
2023-03-07 15.50 15.50 15.50 15.50 0.0M
2023-03-06 14.90 14.90 14.90 14.90 0.0M
2023-03-03 15.00 15.00 14.90 14.90 0.0M
2023-03-02 15.10 15.60 14.50 15.60 0.0M
2023-02-28 15.10 15.30 15.10 15.30 0.0M
2023-02-24 15.10 15.10 15.10 15.10 0.0M
2023-02-22 15.50 15.50 15.50 15.50 0.0M
2023-02-17 15.10 15.90 15.10 15.90 0.0M
2023-02-15 15.00 15.00 15.00 15.00 0.0M
2023-02-13 15.00 15.00 15.00 15.00 0.0M
2023-02-07 15.00 15.00 15.00 15.00 0.0M
2023-02-03 15.10 15.20 15.10 15.10 0.0M
2023-02-01 15.10 15.10 15.10 15.10 0.0M
2023-01-30 15.10 15.10 15.10 15.10 0.0M
2023-01-27 15.00 15.80 15.00 15.80 0.0M
2023-01-26 15.00 15.00 15.00 15.00 0.0M
2023-01-25 15.20 16.50 15.20 16.50 0.0M
2023-01-24 16.50 16.50 16.50 16.50 0.0M
2023-01-23 15.50 15.50 15.50 15.50 0.0M
2023-01-20 15.30 15.30 15.30 15.30 0.0M
2023-01-18 15.70 16.10 15.70 16.00 0.0M
2023-01-17 15.00 15.00 15.00 15.00 0.0M
2023-01-12 15.00 15.80 15.00 15.80 0.0M
2023-01-11 15.30 15.30 15.00 15.00 0.0M
2023-01-10 15.90 15.90 15.90 15.90 0.0M
2023-01-06 16.00 16.00 15.20 15.20 0.0M
2023-01-03 15.20 16.00 15.20 16.00 0.0M