AMX (AMX)

AMX
🏛️ オランダ →
892.86
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
2022-12-30 937.94 938.83 929.17 929.66 0.0M
2022-12-29 928.14 941.20 926.21 941.07 0.0M
2022-12-28 939.95 940.12 930.78 932.29 0.0M
2022-12-27 946.58 948.17 938.18 940.21 0.0M
2022-12-23 935.10 942.60 933.77 939.41 0.0M
2022-12-22 944.69 947.99 931.09 933.23 0.0M
2022-12-21 927.63 942.38 925.62 942.38 0.0M
2022-12-20 914.27 926.32 908.03 923.27 0.0M
2022-12-19 921.01 925.80 918.97 921.77 0.0M
2022-12-16 934.58 935.81 919.52 924.38 0.0M
2022-12-15 944.31 949.40 937.03 937.59 0.0M
2022-12-14 952.79 952.79 945.51 949.83 0.0M
2022-12-13 948.77 964.61 944.31 955.21 0.0M
2022-12-12 946.66 948.63 941.79 945.53 0.0M
2022-12-09 942.78 952.46 939.05 950.72 0.0M
2022-12-08 937.19 940.93 934.91 938.09 0.0M
2022-12-07 945.06 947.33 934.69 937.07 0.0M
2022-12-06 951.17 953.97 945.57 949.60 0.0M
2022-12-05 955.27 960.35 953.61 953.98 0.0M
2022-12-02 954.24 959.24 947.96 957.22 0.0M
2022-12-01 956.20 962.25 952.00 956.10 0.0M
2022-11-30 946.43 950.77 945.97 949.18 0.0M
2022-11-29 943.98 946.89 940.57 944.05 0.0M
2022-11-28 951.60 954.64 942.51 945.14 0.0M
2022-11-25 955.27 957.35 950.75 956.79 0.0M
2022-11-24 949.66 958.92 949.01 954.31 0.0M
2022-11-23 942.87 947.52 941.39 946.30 0.0M
2022-11-22 930.57 943.48 929.32 940.84 0.0M
2022-11-21 926.77 932.90 923.98 930.38 0.0M
2022-11-18 924.41 929.12 918.31 929.12 0.0M
2022-11-17 926.45 929.10 914.17 921.21 0.0M
2022-11-16 932.39 933.05 920.05 921.86 0.0M
2022-11-15 938.63 942.60 933.23 938.51 0.0M
2022-11-14 947.85 948.75 936.35 937.04 0.0M
2022-11-11 938.44 949.55 937.16 942.89 0.0M
2022-11-10 912.59 932.67 908.32 932.11 0.0M
2022-11-09 926.50 926.99 914.10 917.37 0.0M
2022-11-08 913.53 923.21 909.88 921.63 0.0M
2022-11-07 908.48 919.75 906.31 915.25 0.0M
2022-11-04 906.82 917.96 906.35 912.01 0.0M
2022-11-03 894.55 901.41 889.94 897.74 0.0M
2022-11-02 915.64 915.64 901.41 904.67 0.0M
2022-11-01 916.86 922.69 910.24 914.09 0.0M
2022-10-31 908.40 909.49 901.91 908.53 0.0M
2022-10-28 903.87 906.28 899.33 904.11 0.0M
2022-10-27 917.90 918.76 902.75 916.53 0.0M
2022-10-26 896.35 906.81 893.27 905.95 0.0M
2022-10-25 895.03 903.53 888.01 903.53 0.0M
2022-10-24 888.71 895.92 879.86 890.61 0.0M
2022-10-21 875.04 883.60 869.74 880.84 0.0M
2022-10-20 875.48 886.45 870.96 883.09 0.0M
2022-10-19 891.78 892.49 877.07 878.74 0.0M
2022-10-18 885.23 891.20 883.03 883.60 0.0M
2022-10-17 864.27 880.09 863.52 877.15 0.0M
2022-10-14 877.20 881.84 863.24 863.24 0.0M
2022-10-13 840.57 861.74 835.52 860.48 0.0M
2022-10-12 848.16 852.74 839.27 845.46 0.0M
2022-10-11 854.78 858.06 844.52 852.21 0.0M
2022-10-10 855.41 870.48 855.41 860.10 0.0M
2022-10-07 870.28 875.82 860.85 864.59 0.0M
2022-10-06 881.29 884.37 871.91 873.83 0.0M
2022-10-05 886.75 888.05 869.28 873.50 0.0M
2022-10-04 873.89 888.27 873.71 888.23 0.0M
2022-10-03 847.81 861.89 839.77 860.68 0.0M
2022-09-30 842.35 859.26 842.35 857.63 0.0M
2022-09-29 844.45 844.45 829.35 838.20 0.0M
2022-09-28 845.96 851.99 826.45 850.61 0.0M
2022-09-27 858.52 865.95 854.40 854.66 0.0M
2022-09-26 849.33 862.28 845.84 853.28 0.0M
2022-09-23 887.15 887.98 859.66 860.54 0.0M
2022-09-22 890.20 903.13 889.71 891.44 0.0M
2022-09-21 892.01 906.12 891.99 904.91 0.0M
2022-09-20 916.42 918.73 896.32 898.27 0.0M
2022-09-19 907.68 916.80 899.78 912.50 0.0M
2022-09-16 919.63 920.37 911.04 914.08 0.0M
2022-09-15 935.07 938.02 926.98 930.11 0.0M
2022-09-14 934.85 941.96 929.00 933.04 0.0M
2022-09-13 958.60 961.19 940.00 940.85 0.0M
2022-09-12 947.05 957.96 946.41 954.86 0.0M
2022-09-09 925.55 940.28 925.55 939.47 0.0M
2022-09-08 925.46 926.08 913.38 924.71 0.0M
2022-09-07 911.87 917.95 909.05 916.24 0.0M
2022-09-06 913.88 925.07 913.10 918.10 0.0M
2022-09-05 910.70 916.12 907.92 913.84 0.0M
2022-09-02 913.75 928.24 910.58 927.19 0.0M
2022-09-01 919.88 919.88 906.45 907.80 0.0M
2022-08-31 935.03 936.78 925.97 925.97 0.0M
2022-08-30 949.56 951.97 931.97 932.61 0.0M
2022-08-29 937.10 947.04 933.83 944.08 0.0M
2022-08-26 958.50 962.49 944.96 945.58 0.0M
2022-08-25 957.98 960.34 951.43 956.11 0.0M
2022-08-24 942.97 948.15 934.92 947.31 0.0M
2022-08-23 931.71 942.53 931.71 940.15 0.0M
2022-08-22 947.96 950.53 931.22 934.99 0.0M
2022-08-19 963.83 963.94 952.95 952.95 0.0M
2022-08-18 965.81 971.47 965.35 970.06 0.0M
2022-08-17 978.63 980.93 965.11 966.11 0.0M
2022-08-16 981.72 982.28 977.11 978.58 0.0M
2022-08-15 981.84 983.13 977.44 982.53 0.0M
2022-08-12 974.94 980.51 974.58 979.38 0.0M
2022-08-11 976.93 978.29 971.12 974.27 0.0M
2022-08-10 959.24 970.73 955.49 969.61 0.0M
2022-08-09 963.47 966.20 958.84 960.67 0.0M
2022-08-08 966.14 970.85 963.20 965.57 0.0M
2022-08-05 969.56 970.37 958.68 962.50 0.0M
2022-08-04 961.65 970.22 961.40 965.27 0.0M
2022-08-03 949.80 962.76 949.44 961.36 0.0M
2022-08-02 947.81 949.17 940.69 945.36 0.0M
2022-08-01 958.38 961.38 946.99 946.99 0.0M
2022-07-29 943.34 960.63 942.60 957.43 0.0M
2022-07-28 938.14 939.63 929.85 936.58 0.0M
2022-07-27 924.37 929.87 921.14 927.89 0.0M
2022-07-26 926.50 926.50 917.39 919.39 0.0M
2022-07-25 926.29 931.55 920.90 928.03 0.0M
2022-07-22 921.40 935.00 921.16 931.05 0.0M
2022-07-21 920.45 928.50 915.93 926.02 0.0M
2022-07-20 918.14 922.91 913.14 919.56 0.0M
2022-07-19 897.12 917.54 896.66 915.99 0.0M
2022-07-18 902.79 907.08 901.09 904.89 0.0M
2022-07-15 878.02 889.91 874.08 889.24 0.0M
2022-07-14 891.05 893.72 872.89 877.19 0.0M
2022-07-13 901.14 901.14 881.65 892.43 0.0M
2022-07-12 895.51 902.80 886.50 902.09 0.0M
2022-07-11 901.39 913.21 897.20 903.98 0.0M
2022-07-08 901.26 915.20 899.73 912.52 0.0M
2022-07-07 891.64 905.91 890.46 904.23 0.0M
2022-07-06 883.93 889.72 878.28 883.77 0.0M
2022-07-05 902.16 902.95 874.02 877.40 0.0M
2022-07-04 904.91 904.91 895.30 897.12 0.0M
2022-07-01 898.91 908.22 894.66 899.44 0.0M
2022-06-30 904.11 904.11 892.57 903.09 0.0M
2022-06-29 919.38 922.49 908.78 913.57 0.0M
2022-06-28 934.43 938.41 927.06 927.68 0.0M
2022-06-27 919.13 929.66 918.31 927.47 0.0M
2022-06-24 902.95 913.59 897.40 913.59 0.0M
2022-06-23 917.07 917.78 897.49 897.49 0.0M
2022-06-22 919.71 926.81 912.72 922.45 0.0M
2022-06-21 932.30 939.28 929.18 933.27 0.0M
2022-06-20 919.78 927.12 915.27 927.12 0.0M
2022-06-17 909.33 938.11 904.97 920.11 0.0M
2022-06-16 939.52 939.52 906.37 907.22 0.0M
2022-06-15 935.54 941.41 929.92 939.28 0.0M
2022-06-14 946.38 949.10 927.53 927.77 0.0M
2022-06-13 959.71 967.19 937.27 940.16 0.0M
2022-06-10 992.91 994.62 974.28 978.44 0.0M
2022-06-09 1,008.92 1,014.46 999.05 999.95 0.0M
2022-06-08 1,026.62 1,026.90 1,010.61 1,014.96 0.0M
2022-06-07 1,022.55 1,025.01 1,012.65 1,024.82 0.0M
2022-06-06 1,022.55 1,029.08 1,017.46 1,024.98 0.0M
2022-06-03 1,022.21 1,022.47 1,016.86 1,018.20 0.0M
2022-06-02 1,008.40 1,016.20 1,008.40 1,015.43 0.0M
2022-06-01 1,018.34 1,018.41 1,006.57 1,007.15 0.0M
2022-05-31 1,021.16 1,024.47 1,012.95 1,013.03 0.0M
2022-05-30 1,023.35 1,026.28 1,019.72 1,021.01 0.0M
2022-05-27 1,012.59 1,018.24 1,006.67 1,017.53 0.0M
2022-05-26 1,005.33 1,013.61 1,005.08 1,012.87 0.0M
2022-05-25 1,020.17 1,024.57 999.40 1,005.57 0.0M
2022-05-24 1,015.84 1,017.86 1,003.31 1,003.32 0.0M
2022-05-23 1,021.96 1,024.90 1,013.66 1,022.55 0.0M
2022-05-20 1,013.76 1,027.08 1,013.24 1,015.51 0.0M
2022-05-19 1,003.84 1,007.27 993.75 1,006.60 0.0M
2022-05-18 1,029.90 1,030.10 1,012.81 1,013.52 0.0M
2022-05-17 1,027.50 1,033.96 1,026.85 1,032.61 0.0M
2022-05-16 1,015.65 1,023.79 1,010.59 1,020.34 0.0M
2022-05-13 1,000.19 1,016.02 999.64 1,015.25 0.0M
2022-05-12 972.47 989.92 968.91 985.92 0.0M
2022-05-11 981.14 988.34 970.68 988.34 0.0M
2022-05-10 972.31 982.26 970.54 971.19 0.0M
2022-05-09 995.12 997.72 970.50 970.50 0.0M
2022-05-06 1,007.86 1,012.13 994.27 1,002.68 0.0M
2022-05-05 1,045.05 1,046.18 1,016.98 1,017.80 0.0M
2022-05-04 1,041.01 1,041.85 1,029.92 1,030.73 0.0M
2022-05-03 1,037.34 1,042.26 1,033.53 1,037.33 0.0M
2022-05-02 1,034.81 1,037.87 1,012.66 1,030.79 0.0M
2022-04-29 1,046.72 1,054.99 1,042.57 1,042.57 0.0M
2022-04-28 1,044.32 1,048.75 1,030.71 1,037.63 0.0M
2022-04-27 1,031.68 1,041.95 1,024.49 1,037.24 0.0M
2022-04-26 1,048.33 1,050.05 1,032.59 1,032.59 0.0M
2022-04-25 1,044.33 1,051.56 1,037.72 1,037.72 0.0M
2022-04-22 1,077.20 1,080.22 1,060.47 1,060.47 0.0M
2022-04-21 1,086.68 1,099.64 1,086.68 1,092.59 0.0M
2022-04-20 1,073.26 1,088.83 1,072.73 1,085.94 0.0M
2022-04-19 1,073.51 1,075.67 1,066.01 1,070.86 0.0M
2022-04-14 1,065.80 1,073.61 1,062.35 1,072.20 0.0M
2022-04-13 1,057.34 1,064.55 1,052.61 1,064.55 0.0M
2022-04-12 1,049.28 1,058.40 1,044.50 1,057.31 0.0M
2022-04-11 1,058.17 1,064.39 1,054.25 1,058.67 0.0M
2022-04-08 1,059.05 1,062.87 1,056.54 1,060.75 0.0M
2022-04-07 1,051.32 1,062.77 1,047.99 1,050.90 0.0M
2022-04-06 1,065.95 1,067.78 1,043.82 1,048.94 0.0M
2022-04-05 1,064.03 1,072.39 1,063.09 1,067.99 0.0M
2022-04-04 1,063.61 1,064.94 1,055.30 1,063.51 0.0M
2022-04-01 1,051.80 1,061.94 1,048.26 1,060.03 0.0M
2022-03-31 1,060.66 1,063.96 1,050.11 1,050.11 0.0M
2022-03-30 1,071.06 1,071.06 1,055.58 1,061.84 0.0M
2022-03-29 1,059.97 1,071.83 1,058.29 1,070.95 0.0M
2022-03-28 1,052.11 1,064.54 1,049.57 1,050.46 0.0M
2022-03-25 1,046.89 1,050.84 1,043.95 1,047.01 0.0M
2022-03-24 1,046.56 1,046.56 1,035.60 1,043.11 0.0M
2022-03-23 1,057.81 1,058.89 1,042.32 1,047.61 0.0M
2022-03-22 1,045.09 1,057.95 1,045.09 1,054.88 0.0M
2022-03-21 1,043.22 1,044.93 1,038.86 1,041.67 0.0M
2022-03-18 1,033.89 1,042.39 1,027.51 1,042.39 0.0M
2022-03-17 1,041.75 1,044.28 1,026.83 1,034.03 0.0M
2022-03-16 1,022.52 1,039.44 1,020.80 1,032.33 0.0M
2022-03-15 1,002.50 1,005.01 989.64 1,002.46 0.0M
2022-03-14 1,004.33 1,013.85 1,002.30 1,009.31 0.0M
2022-03-11 989.57 1,009.13 981.92 991.68 0.0M
2022-03-10 982.60 998.22 981.16 984.16 0.0M
2022-03-09 954.91 981.29 951.31 980.07 0.0M
2022-03-08 912.25 951.07 912.25 928.76 0.0M
2022-03-07 916.25 938.68 887.46 919.50 0.0M
2022-03-04 983.47 984.93 943.91 943.91 0.0M
2022-03-03 1,005.44 1,012.73 990.23 990.23 0.0M
2022-03-02 987.58 1,007.41 981.24 1,002.23 0.0M
2022-03-01 1,024.04 1,032.49 992.13 992.13 0.0M
2022-02-28 1,007.09 1,028.89 1,005.76 1,026.88 0.0M
2022-02-25 1,004.28 1,029.75 999.09 1,028.37 0.0M
2022-02-24 984.83 1,010.72 980.94 994.21 0.0M
2022-02-23 1,035.58 1,043.26 1,026.65 1,028.19 0.0M
2022-02-22 996.12 1,032.55 995.74 1,022.62 0.0M
2022-02-21 1,051.96 1,052.00 1,020.12 1,026.01 0.0M
2022-02-18 1,058.09 1,061.42 1,044.82 1,047.04 0.0M
2022-02-17 1,061.28 1,065.03 1,050.42 1,053.68 0.0M
2022-02-16 1,060.53 1,065.21 1,052.74 1,057.66 0.0M
2022-02-15 1,032.88 1,051.51 1,031.16 1,050.20 0.0M
2022-02-14 1,034.75 1,041.92 1,022.51 1,035.62 0.0M
2022-02-11 1,052.09 1,056.08 1,046.55 1,054.38 0.0M
2022-02-10 1,066.56 1,067.84 1,050.83 1,062.09 0.0M
2022-02-09 1,062.86 1,072.81 1,062.76 1,067.77 0.0M
2022-02-08 1,065.15 1,069.93 1,056.48 1,063.02 0.0M
2022-02-07 1,067.38 1,069.39 1,056.04 1,065.42 0.0M
2022-02-04 1,080.72 1,081.29 1,058.71 1,062.64 0.0M
2022-02-03 1,080.82 1,082.79 1,071.63 1,073.29 0.0M
2022-02-02 1,083.35 1,091.38 1,082.93 1,083.20 0.0M
2022-02-01 1,067.44 1,077.09 1,067.18 1,075.09 0.0M
2022-01-31 1,063.35 1,068.13 1,056.82 1,059.29 0.0M
2022-01-28 1,061.48 1,061.48 1,039.99 1,051.62 0.0M
2022-01-27 1,035.03 1,064.62 1,033.39 1,061.35 0.0M
2022-01-26 1,031.11 1,051.32 1,029.43 1,046.76 0.0M
2022-01-25 1,019.12 1,029.85 1,010.52 1,022.54 0.0M
2022-01-24 1,045.60 1,049.16 1,003.03 1,009.86 0.0M
2022-01-21 1,059.52 1,062.23 1,045.43 1,053.84 0.0M
2022-01-20 1,075.48 1,076.79 1,069.93 1,076.48 0.0M
2022-01-19 1,068.47 1,078.03 1,066.16 1,075.78 0.0M
2022-01-18 1,081.83 1,082.24 1,069.41 1,071.10 0.0M
2022-01-17 1,081.13 1,087.60 1,075.80 1,085.65 0.0M
2022-01-14 1,080.22 1,086.06 1,076.08 1,077.70 0.0M
2022-01-13 1,083.33 1,089.19 1,081.25 1,088.63 0.0M
2022-01-12 1,077.80 1,086.60 1,076.29 1,083.75 0.0M
2022-01-11 1,073.71 1,076.50 1,069.62 1,072.59 0.0M
2022-01-10 1,084.45 1,086.12 1,064.77 1,066.57 0.0M
2022-01-07 1,093.89 1,094.41 1,080.61 1,083.38 0.0M
2022-01-06 1,084.35 1,093.12 1,084.35 1,089.15 0.0M
2022-01-05 1,097.55 1,104.91 1,097.51 1,099.13 0.0M
2022-01-04 1,091.25 1,102.05 1,089.79 1,098.59 0.0M
2022-01-03 1,085.83 1,089.99 1,083.34 1,083.46 0.0M