AmTrust Financial Services Inc ADR Series C (AFSIC)

AFSIC
🏛️ アメリカ →
16.60
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
2021-12-31 18.88 18.88 18.88 18.88 0.0M
2021-12-30 18.87 18.88 18.87 18.88 0.0M
2021-12-29 18.86 18.86 18.86 18.86 0.0M
2021-12-27 19.00 19.00 19.00 19.00 0.0M
2021-12-23 19.00 19.00 18.10 18.11 0.0M
2021-12-22 18.33 18.33 18.33 18.33 0.0M
2021-12-20 19.25 19.25 18.33 18.33 0.0M
2021-12-17 17.73 17.73 17.40 17.40 0.0M
2021-12-14 18.00 18.00 18.00 18.00 0.0M
2021-12-13 18.00 18.00 18.00 18.00 0.0M
2021-12-10 17.00 17.00 17.00 17.00 0.0M
2021-12-09 18.30 18.30 18.30 18.30 0.0M
2021-12-08 18.40 18.50 18.40 18.50 0.0M
2021-12-07 19.00 19.00 17.25 17.38 0.0M
2021-12-06 19.00 19.00 19.00 19.00 0.0M
2021-12-03 18.10 19.00 18.10 19.00 0.0M
2021-12-01 19.06 19.06 19.06 19.06 0.0M
2021-11-30 17.20 18.10 16.42 18.10 0.0M
2021-11-29 18.10 18.10 18.10 18.10 0.0M
2021-11-22 18.50 18.50 18.50 18.50 0.0M
2021-11-19 15.50 15.50 15.50 15.50 0.0M
2021-11-18 18.50 18.50 18.50 18.50 0.0M
2021-11-17 19.06 19.06 19.00 19.00 0.0M
2021-11-15 19.25 19.25 19.06 19.06 0.0M
2021-11-11 19.06 19.06 18.50 19.00 0.0M
2021-11-10 19.06 19.06 19.06 19.06 0.0M
2021-11-09 19.06 19.06 19.06 19.06 0.0M
2021-11-08 19.50 19.50 19.50 19.50 0.0M
2021-11-05 19.20 19.20 19.20 19.20 0.0M
2021-11-04 19.06 19.06 19.06 19.06 0.0M
2021-11-03 19.06 19.06 19.06 19.06 0.0M
2021-11-01 19.15 19.20 19.15 19.20 0.0M
2021-10-28 19.06 19.06 19.06 19.06 0.0M
2021-10-27 19.06 19.06 18.75 19.06 0.0M
2021-10-26 19.06 19.06 19.06 19.06 0.0M
2021-10-25 19.06 19.06 19.06 19.06 0.0M
2021-10-20 19.06 19.06 19.06 19.06 0.0M
2021-10-19 19.06 19.06 19.06 19.06 0.0M
2021-10-18 18.75 19.06 18.75 19.06 0.0M
2021-10-15 18.75 18.75 18.75 18.75 0.0M
2021-10-13 19.00 19.00 19.00 19.00 0.0M
2021-10-12 18.75 18.75 18.75 18.75 0.0M
2021-10-11 18.75 19.00 18.75 19.00 0.0M
2021-10-08 17.32 17.32 17.20 17.20 0.0M
2021-09-30 18.01 19.00 17.32 19.00 0.0M
2021-09-28 18.70 19.00 18.70 19.00 0.0M
2021-09-27 21.50 21.77 19.05 19.20 0.0M
2021-09-24 22.10 22.29 21.50 21.50 0.0M
2021-09-23 21.50 22.10 21.50 22.10 0.0M
2021-09-22 21.95 21.95 21.50 21.50 0.0M
2021-09-21 21.79 22.00 21.79 21.95 0.0M
2021-09-20 21.80 21.80 21.50 21.50 0.0M
2021-09-17 21.60 21.60 21.60 21.60 0.0M
2021-09-16 21.99 22.04 21.99 22.04 0.0M
2021-09-15 22.15 22.75 21.99 22.20 0.0M
2021-09-14 21.30 21.90 21.30 21.90 0.0M
2021-09-13 22.29 22.29 21.53 21.53 0.0M
2021-09-10 21.93 21.93 21.90 21.90 0.0M
2021-09-09 21.85 21.99 21.85 21.99 0.0M
2021-09-08 21.56 21.60 21.56 21.60 0.0M
2021-09-07 21.53 21.53 21.53 21.53 0.0M
2021-09-03 21.78 22.00 21.66 21.66 0.0M
2021-09-02 21.75 21.78 21.70 21.72 0.0M
2021-09-01 21.53 21.78 21.25 21.78 0.0M
2021-08-31 21.68 21.68 21.68 21.68 0.0M
2021-08-30 22.61 22.61 22.59 22.59 0.0M
2021-08-27 21.95 22.15 21.95 22.15 0.0M
2021-08-26 22.00 22.30 22.00 22.30 0.0M
2021-08-25 21.75 21.95 21.75 21.95 0.0M
2021-08-24 21.93 22.20 21.93 22.00 0.0M
2021-08-23 21.83 21.93 21.73 21.73 0.0M
2021-08-20 21.82 22.00 21.82 22.00 0.0M
2021-08-19 21.95 21.95 21.80 21.83 0.0M
2021-08-18 22.15 22.16 22.15 22.16 0.0M
2021-08-17 22.40 22.63 22.00 22.00 0.0M
2021-08-16 22.25 22.25 22.24 22.24 0.0M
2021-08-13 22.20 22.25 22.20 22.25 0.0M
2021-08-12 22.12 22.12 22.12 22.12 0.0M
2021-08-10 21.99 21.99 21.99 21.99 0.0M
2021-08-09 21.82 21.82 21.82 21.82 0.0M
2021-08-06 22.20 22.30 22.00 22.00 0.0M
2021-08-05 21.39 22.18 21.39 21.72 0.0M
2021-08-03 22.27 22.39 22.07 22.39 0.0M
2021-08-02 21.50 22.24 21.30 21.50 0.0M
2021-07-30 21.85 21.85 21.46 21.50 0.0M
2021-07-29 21.48 21.85 21.48 21.85 0.0M
2021-07-28 21.55 21.84 21.45 21.46 0.0M
2021-07-27 21.90 21.90 21.55 21.55 0.0M
2021-07-26 22.00 22.15 21.90 22.05 0.0M
2021-07-23 22.30 22.30 22.00 22.00 0.0M
2021-07-22 22.01 22.40 22.00 22.40 0.0M
2021-07-21 22.24 22.24 22.23 22.24 0.0M
2021-07-20 22.24 22.24 22.24 22.24 0.0M
2021-07-19 22.06 22.06 21.90 21.90 0.0M
2021-07-16 22.24 22.24 22.24 22.24 0.0M
2021-07-14 22.02 22.02 22.02 22.02 0.0M
2021-07-13 22.40 22.40 22.00 22.00 0.0M
2021-07-12 21.91 22.49 21.91 22.40 0.0M
2021-07-09 22.24 22.50 22.24 22.50 0.0M
2021-07-08 22.24 22.24 22.00 22.24 0.0M
2021-07-07 21.86 21.90 21.85 21.90 0.0M
2021-07-06 22.21 22.36 21.82 21.82 0.0M
2021-07-02 22.25 22.30 22.21 22.30 0.0M
2021-06-30 22.25 22.25 22.25 22.25 0.0M
2021-06-29 21.15 22.25 21.15 22.25 0.0M
2021-06-28 21.90 22.25 21.90 22.25 0.0M
2021-06-25 21.90 21.90 21.90 21.90 0.0M
2021-06-24 21.90 21.90 21.90 21.90 0.0M
2021-06-22 21.67 22.00 21.40 22.00 0.0M
2021-06-21 22.34 22.34 21.71 21.71 0.0M
2021-06-18 21.80 21.80 21.70 21.70 0.0M
2021-06-17 22.00 22.00 21.80 22.00 0.0M
2021-06-16 21.82 22.00 21.25 22.00 0.0M
2021-06-15 21.83 21.83 21.82 21.82 0.0M
2021-06-14 21.83 21.83 21.64 21.64 0.0M
2021-06-11 21.90 21.90 21.80 21.80 0.0M
2021-06-10 21.95 21.99 21.82 21.82 0.0M
2021-06-09 21.59 21.80 21.45 21.45 0.0M
2021-06-08 21.32 21.50 21.32 21.50 0.0M
2021-06-04 21.32 21.37 21.32 21.37 0.0M
2021-06-03 20.96 21.46 20.96 21.38 0.0M
2021-06-02 20.87 21.24 20.85 21.23 0.0M
2021-06-01 20.85 21.15 20.85 20.87 0.0M
2021-05-28 21.23 21.49 20.73 21.49 0.0M
2021-05-27 21.25 21.49 21.25 21.49 0.0M
2021-05-26 21.25 21.25 21.25 21.25 0.0M
2021-05-25 20.90 21.50 20.85 21.22 0.0M
2021-05-24 20.70 20.90 20.33 20.65 0.0M
2021-05-21 20.76 21.09 20.76 20.78 0.0M
2021-05-20 21.15 21.15 20.81 20.81 0.0M
2021-05-19 21.02 21.11 20.90 21.10 0.0M
2021-05-18 21.20 21.32 21.10 21.32 0.0M
2021-05-17 21.27 21.30 21.27 21.30 0.0M
2021-05-14 20.97 21.38 20.97 21.25 0.0M
2021-05-12 20.48 20.51 20.47 20.51 0.0M
2021-05-11 20.96 20.97 20.50 20.80 0.0M
2021-05-10 20.77 20.77 20.55 20.55 0.0M
2021-05-07 20.60 20.60 20.60 20.60 0.0M
2021-05-06 20.75 20.96 20.70 20.96 0.0M
2021-05-05 21.25 21.25 20.37 20.63 0.0M
2021-05-04 20.99 21.49 20.95 21.49 0.0M
2021-05-03 20.80 20.96 20.80 20.91 0.0M
2021-04-30 20.75 20.94 20.47 20.94 0.0M
2021-04-29 20.74 20.74 20.74 20.74 0.0M
2021-04-28 20.65 20.65 20.35 20.35 0.0M
2021-04-27 20.66 20.69 20.66 20.69 0.0M
2021-04-26 20.30 20.75 20.29 20.74 0.0M
2021-04-23 20.00 20.29 20.00 20.10 0.0M
2021-04-22 20.40 20.40 19.01 20.39 0.0M
2021-04-21 20.31 20.74 20.26 20.30 0.0M
2021-04-20 20.58 20.75 20.39 20.75 0.0M
2021-04-19 20.31 20.31 20.25 20.25 0.0M
2021-04-16 20.42 20.74 20.06 20.74 0.0M
2021-04-15 20.32 20.66 20.30 20.66 0.0M
2021-04-14 20.40 20.40 20.40 20.40 0.0M
2021-04-13 20.15 20.40 20.05 20.40 0.0M
2021-04-12 20.00 20.10 20.00 20.00 0.0M
2021-04-09 20.15 20.15 20.15 20.15 0.0M
2021-04-08 20.20 20.20 20.02 20.15 0.0M
2021-04-07 19.94 20.11 19.94 20.11 0.0M
2021-04-06 19.95 19.95 19.95 19.95 0.0M
2021-04-05 18.53 19.73 18.53 19.45 0.0M
2021-04-01 19.10 19.49 19.10 19.49 0.0M
2021-03-31 19.10 19.25 18.93 18.93 0.0M
2021-03-30 19.00 19.20 19.00 19.00 0.0M
2021-03-29 18.96 19.00 18.96 19.00 0.0M
2021-03-26 18.53 19.10 18.51 19.10 0.0M
2021-03-23 19.00 19.02 19.00 19.02 0.0M
2021-03-22 19.00 19.25 18.50 19.00 0.0M
2021-03-19 18.59 19.10 18.50 18.50 0.0M
2021-03-18 18.65 18.65 18.50 18.61 0.0M
2021-03-17 18.60 18.65 18.60 18.65 0.0M
2021-03-16 18.65 18.99 18.62 18.99 0.0M
2021-03-15 18.75 18.75 18.50 18.75 0.0M
2021-03-12 18.25 18.71 18.10 18.55 0.0M
2021-03-11 19.00 19.00 18.15 18.44 0.0M
2021-03-10 18.00 18.19 18.00 18.19 0.0M
2021-03-09 18.19 18.19 17.75 17.81 0.0M
2021-03-08 18.00 18.00 18.00 18.00 0.0M
2021-03-05 18.05 18.10 18.00 18.10 0.0M
2021-03-04 17.65 17.65 17.57 17.57 0.0M
2021-03-03 17.51 18.00 17.51 18.00 0.0M
2021-03-02 17.30 18.00 17.07 17.70 0.0M
2021-03-01 17.96 18.00 17.30 17.60 0.0M
2021-02-26 18.21 18.21 17.75 17.75 0.0M
2021-02-25 18.70 18.70 18.21 18.21 0.0M
2021-02-24 18.12 18.70 18.12 18.13 0.0M
2021-02-23 18.20 18.40 17.03 18.32 0.0M
2021-02-22 18.00 18.71 18.00 18.71 0.0M
2021-02-19 17.90 18.00 17.00 17.85 0.0M
2021-02-18 17.51 17.98 17.50 17.98 0.0M
2021-02-17 18.00 18.00 17.51 17.95 0.0M
2021-02-16 17.90 17.90 17.90 17.90 0.0M
2021-02-12 17.50 17.93 17.25 17.50 0.0M
2021-02-11 17.05 17.70 17.01 17.25 0.0M
2021-02-10 17.42 17.42 17.00 17.06 0.0M
2021-02-09 17.00 17.10 16.96 17.10 0.0M
2021-02-08 17.34 17.34 16.75 16.90 0.0M
2021-02-05 17.37 17.40 16.88 17.04 0.0M
2021-02-04 16.76 17.00 16.75 17.00 0.0M
2021-02-03 17.00 17.24 16.75 16.80 0.0M
2021-02-02 16.21 17.98 16.21 16.31 0.0M
2021-02-01 16.07 16.08 16.03 16.04 0.0M
2021-01-28 16.35 16.35 16.35 16.35 0.0M
2021-01-27 16.10 16.39 16.10 16.39 0.0M
2021-01-26 16.41 16.41 16.35 16.39 0.0M
2021-01-25 16.20 16.55 15.96 16.01 0.0M
2021-01-22 16.67 16.67 16.18 16.25 0.0M
2021-01-21 16.10 16.50 16.10 16.40 0.0M
2021-01-20 16.15 16.15 16.00 16.00 0.0M
2021-01-19 15.96 16.05 15.95 15.95 0.0M
2021-01-15 16.14 16.26 15.92 15.96 0.0M
2021-01-14 16.13 16.68 16.04 16.04 0.0M
2021-01-13 16.68 16.68 16.10 16.10 0.0M
2021-01-11 16.19 17.99 16.15 16.15 0.0M
2021-01-08 15.92 16.14 15.92 16.10 0.0M
2021-01-06 16.06 16.10 15.95 16.00 0.0M
2021-01-05 16.02 16.20 15.93 15.95 0.0M
2021-01-04 16.10 16.10 15.69 15.69 0.0M