Atlas Copco AB (ATLKY)

ATLKY
🏛️ アメリカ →
17.02
最終更新: 2025-09-30
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 17.28 17.31 17.18 17.21 0.2M
2023-12-28 17.28 17.34 17.22 17.25 0.1M
2023-12-27 17.20 17.36 17.20 17.35 0.1M
2023-12-26 17.03 17.21 17.03 17.20 0.1M
2023-12-22 17.14 17.18 17.04 17.12 0.1M
2023-12-21 16.99 17.00 16.78 16.95 0.2M
2023-12-20 16.84 16.95 16.67 16.69 0.1M
2023-12-19 16.73 16.86 16.73 16.81 0.2M
2023-12-18 16.63 16.63 16.49 16.56 0.1M
2023-12-15 16.54 16.76 16.53 16.61 0.2M
2023-12-14 16.25 16.46 16.23 16.32 0.4M
2023-12-13 16.03 16.24 15.81 16.19 0.1M
2023-12-12 15.91 15.99 15.85 15.97 0.1M
2023-12-11 15.86 15.95 15.84 15.93 0.1M
2023-12-08 15.59 15.80 15.59 15.77 0.1M
2023-12-07 15.74 15.74 15.53 15.73 0.1M
2023-12-06 15.69 15.82 15.63 15.63 0.1M
2023-12-05 15.39 15.59 15.37 15.40 0.1M
2023-12-04 15.40 15.49 15.33 15.46 0.1M
2023-12-01 15.52 15.71 15.49 15.69 0.1M
2023-11-30 15.57 15.57 15.32 15.38 0.3M
2023-11-29 15.72 15.72 15.51 15.59 0.2M
2023-11-28 15.49 15.50 15.28 15.46 0.1M
2023-11-27 15.29 15.37 15.24 15.36 0.1M
2023-11-24 15.17 15.34 15.17 15.24 0.1M
2023-11-22 15.49 15.49 15.26 15.36 0.1M
2023-11-21 15.37 15.48 15.28 15.28 0.1M
2023-11-20 15.21 15.42 15.21 15.39 0.2M
2023-11-17 15.49 15.49 14.93 15.12 0.7M
2023-11-16 14.78 14.94 14.78 14.91 0.2M
2023-11-15 14.90 15.04 14.88 14.92 0.2M
2023-11-14 14.37 14.67 14.37 14.66 0.1M
2023-11-13 13.98 14.06 13.84 13.98 0.1M
2023-11-10 13.88 13.96 13.75 13.94 0.1M
2023-11-09 14.02 14.18 13.91 13.95 0.2M
2023-11-08 13.56 13.71 13.56 13.64 0.2M
2023-11-07 13.68 13.69 13.55 13.60 0.1M
2023-11-06 13.63 13.76 13.56 13.60 0.1M
2023-11-03 13.58 13.74 13.58 13.68 0.1M
2023-11-02 13.40 13.44 13.25 13.36 0.1M
2023-11-01 12.78 12.99 12.78 12.97 0.1M
2023-10-31 12.93 13.02 12.82 12.93 0.2M
2023-10-30 12.82 12.90 12.70 12.84 0.2M
2023-10-27 12.88 12.94 12.77 12.79 0.2M
2023-10-26 12.84 12.84 12.63 12.70 0.2M
2023-10-25 12.87 12.91 12.64 12.76 0.2M
2023-10-24 12.36 12.56 12.33 12.55 0.3M
2023-10-23 12.33 12.64 12.33 12.53 0.1M
2023-10-20 12.57 12.79 12.57 12.62 0.1M
2023-10-19 13.14 13.14 12.87 12.91 0.2M
2023-10-18 13.26 13.26 13.03 13.08 0.1M
2023-10-17 13.36 13.70 13.36 13.58 0.1M
2023-10-16 13.73 13.82 13.68 13.72 0.2M
2023-10-13 13.84 13.88 13.65 13.69 0.1M
2023-10-12 14.09 14.09 13.76 13.85 0.3M
2023-10-11 13.66 13.80 13.61 13.71 0.9M
2023-10-10 13.62 13.89 13.60 13.61 2.9M
2023-10-09 13.13 13.27 13.12 13.25 0.1M
2023-10-06 13.30 13.57 13.21 13.49 0.2M
2023-10-05 13.34 13.39 13.22 13.31 0.2M
2023-10-04 13.07 13.08 12.87 13.08 0.2M
2023-10-03 13.14 13.22 13.04 13.10 0.3M
2023-10-02 13.35 13.36 13.19 13.25 0.2M
2023-09-29 13.57 13.57 13.35 13.40 0.1M
2023-09-28 13.00 13.27 12.97 13.19 0.1M
2023-09-27 12.95 12.96 12.76 12.85 0.2M
2023-09-26 13.07 13.09 12.83 12.88 0.2M
2023-09-25 13.00 13.17 13.00 13.14 0.2M
2023-09-22 12.86 13.02 12.83 12.83 0.2M
2023-09-21 12.91 13.01 12.88 12.88 0.6M
2023-09-20 13.19 13.34 13.11 13.13 0.8M
2023-09-19 13.11 13.21 13.10 13.16 0.8M
2023-09-18 13.14 13.32 13.10 13.29 0.6M
2023-09-15 13.31 13.35 13.18 13.20 0.4M
2023-09-14 13.32 13.47 13.24 13.34 0.4M
2023-09-13 13.24 13.32 13.10 13.12 0.5M
2023-09-12 13.35 13.55 13.35 13.41 7.2M
2023-09-11 13.55 13.64 13.49 13.57 0.4M
2023-09-08 13.23 13.32 13.16 13.16 0.6M
2023-09-07 13.21 13.29 13.11 13.21 0.6M
2023-09-06 13.37 13.56 13.34 13.45 1.1M
2023-09-05 13.32 13.41 13.23 13.30 0.6M
2023-09-01 13.40 13.49 13.11 13.16 0.8M
2023-08-31 13.38 13.38 13.19 13.23 0.9M
2023-08-30 13.85 13.96 13.75 13.77 0.1M
2023-08-29 13.47 13.84 13.47 13.84 0.1M
2023-08-28 13.33 13.46 13.33 13.46 0.2M
2023-08-25 13.33 13.47 13.18 13.28 0.2M
2023-08-24 13.25 13.34 13.24 13.25 1.0M
2023-08-23 13.02 13.18 13.02 13.16 0.1M
2023-08-22 13.11 13.14 13.01 13.03 0.2M
2023-08-21 12.95 12.99 12.78 12.93 0.3M
2023-08-18 12.67 12.82 12.67 12.80 0.2M
2023-08-17 13.00 13.00 12.77 12.78 0.1M
2023-08-16 13.17 13.26 13.02 13.02 0.1M
2023-08-15 13.22 13.26 13.07 13.13 0.2M
2023-08-14 13.20 13.46 13.20 13.44 0.2M
2023-08-11 13.35 13.46 13.33 13.40 0.2M
2023-08-10 13.83 13.91 13.59 13.60 0.1M
2023-08-09 13.73 13.79 13.64 13.75 0.2M
2023-08-08 13.49 13.63 13.39 13.59 0.2M
2023-08-07 13.73 13.89 13.63 13.88 0.1M
2023-08-04 13.75 13.89 13.60 13.69 0.2M
2023-08-03 13.42 13.64 13.38 13.55 0.2M
2023-08-02 13.83 13.88 13.67 13.76 0.2M
2023-08-01 14.07 14.21 14.07 14.08 1.0M
2023-07-31 14.18 14.28 14.16 14.16 0.1M
2023-07-28 14.14 14.24 14.04 14.10 0.1M
2023-07-27 14.33 14.36 13.97 13.98 0.1M
2023-07-26 14.01 14.19 14.01 14.14 0.1M
2023-07-25 14.23 14.37 14.23 14.32 0.2M
2023-07-24 14.14 14.21 14.09 14.14 0.2M
2023-07-21 14.08 14.20 13.99 14.18 0.4M
2023-07-20 14.01 14.15 13.97 14.02 0.1M
2023-07-19 14.39 14.40 14.08 14.12 0.2M
2023-07-18 14.91 15.10 14.86 15.07 0.1M
2023-07-17 14.63 14.82 14.59 14.81 0.1M
2023-07-14 14.73 14.77 14.65 14.66 0.1M
2023-07-13 14.64 14.82 14.64 14.81 0.1M
2023-07-12 14.25 14.52 14.21 14.46 0.1M
2023-07-11 13.81 13.96 13.77 13.96 0.2M
2023-07-10 13.67 13.89 13.67 13.87 0.2M
2023-07-07 13.57 13.83 13.56 13.78 0.2M
2023-07-06 13.50 13.57 13.38 13.54 0.2M
2023-07-05 13.93 14.00 13.78 13.83 0.2M
2023-07-03 13.99 14.13 13.96 14.07 0.2M
2023-06-30 14.43 14.43 14.26 14.41 0.2M
2023-06-29 14.11 14.23 14.06 14.13 0.2M
2023-06-28 14.32 14.48 14.29 14.32 0.2M
2023-06-27 14.22 14.55 14.22 14.49 0.1M
2023-06-26 14.22 14.39 14.22 14.34 0.1M
2023-06-23 14.20 14.30 14.15 14.27 0.1M
2023-06-22 14.34 14.45 14.32 14.45 0.1M
2023-06-21 14.35 14.59 14.34 14.51 0.2M
2023-06-20 14.37 14.42 14.26 14.35 0.2M
2023-06-16 14.87 14.95 14.62 14.64 0.2M
2023-06-15 14.89 15.16 14.89 15.15 0.1M
2023-06-14 15.25 15.35 15.02 15.11 0.1M
2023-06-13 15.07 15.26 15.07 15.15 0.1M
2023-06-12 14.76 14.87 14.71 14.80 0.1M
2023-06-09 14.72 14.77 14.68 14.73 0.1M
2023-06-08 14.66 14.86 14.64 14.79 0.1M
2023-06-07 14.55 14.70 14.50 14.56 0.1M
2023-06-06 14.50 14.76 14.50 14.76 0.1M
2023-06-05 14.82 14.84 14.67 14.76 0.2M
2023-06-02 14.75 14.94 14.75 14.83 0.1M
2023-06-01 14.36 14.70 14.36 14.70 0.4M
2023-05-31 14.67 14.78 14.43 14.70 0.2M
2023-05-30 14.93 14.94 14.67 14.74 0.1M
2023-05-26 14.69 14.99 14.69 14.99 0.1M
2023-05-25 14.37 14.46 14.27 14.41 0.1M
2023-05-24 14.09 14.11 14.02 14.07 0.1M
2023-05-23 14.47 14.47 14.27 14.28 0.2M
2023-05-22 14.73 14.80 14.70 14.77 0.2M
2023-05-19 14.90 15.00 14.88 15.00 0.4M
2023-05-18 14.05 14.58 14.04 14.58 0.1M
2023-05-17 14.32 14.64 14.32 14.61 0.1M
2023-05-16 14.34 14.40 14.30 14.33 0.1M
2023-05-15 14.43 14.60 14.37 14.55 0.2M
2023-05-12 14.60 14.60 14.40 14.46 0.2M
2023-05-11 14.42 14.60 14.39 14.59 0.2M
2023-05-10 14.36 14.45 14.19 14.43 0.3M
2023-05-09 14.33 14.50 14.30 14.47 0.1M
2023-05-08 14.53 14.60 14.41 14.48 0.2M
2023-05-05 14.28 14.64 14.26 14.63 0.1M
2023-05-04 14.28 14.47 14.22 14.40 0.1M
2023-05-03 14.36 14.40 14.17 14.20 0.1M
2023-05-02 14.10 14.23 14.00 14.23 0.1M
2023-05-01 14.25 14.42 14.25 14.32 0.1M
2023-04-28 14.28 14.57 14.28 14.48 0.2M
2023-04-27 14.38 14.51 14.09 14.31 0.3M
2023-04-26 12.50 12.64 12.33 12.53 0.3M
2023-04-25 12.70 12.71 12.47 12.50 0.1M
2023-04-24 12.72 12.77 12.69 12.76 0.3M
2023-04-21 12.55 12.62 12.48 12.59 0.1M
2023-04-20 12.44 12.66 12.44 12.56 0.1M
2023-04-19 12.55 12.56 12.46 12.46 0.1M
2023-04-18 12.68 12.70 12.61 12.67 0.1M
2023-04-17 12.51 12.54 12.43 12.50 0.2M
2023-04-14 12.47 12.59 12.45 12.51 0.1M
2023-04-13 12.40 12.44 12.21 12.42 0.1M
2023-04-12 12.43 12.43 12.27 12.29 0.1M
2023-04-11 12.13 12.30 12.13 12.25 0.1M
2023-04-10 11.88 12.07 11.84 12.00 0.2M
2023-04-06 12.09 12.35 11.95 12.14 0.1M
2023-04-05 12.23 12.33 12.21 12.29 0.1M
2023-04-04 12.75 12.81 12.59 12.59 0.2M
2023-04-03 12.51 12.61 12.50 12.60 0.1M
2023-03-31 12.55 12.73 12.54 12.62 0.1M
2023-03-30 12.23 12.29 12.19 12.25 0.2M
2023-03-29 11.88 12.06 11.87 12.01 0.1M
2023-03-28 11.97 12.01 11.89 11.94 0.2M
2023-03-27 11.84 11.90 11.80 11.84 0.1M
2023-03-24 11.65 11.67 11.42 11.53 0.2M
2023-03-23 12.15 12.37 12.04 12.14 0.2M
2023-03-22 11.94 12.17 11.85 11.85 0.2M
2023-03-21 12.00 12.02 11.89 11.95 0.1M
2023-03-20 11.78 11.94 11.78 11.87 0.2M
2023-03-17 11.50 11.52 11.31 11.42 0.2M
2023-03-16 11.37 11.69 11.36 11.69 0.2M
2023-03-15 11.35 11.44 11.14 11.37 0.1M
2023-03-14 11.81 11.96 11.73 11.91 0.3M
2023-03-13 11.26 11.54 11.24 11.42 0.2M
2023-03-10 11.56 11.57 11.29 11.32 0.1M
2023-03-09 11.52 11.63 11.35 11.36 0.2M
2023-03-08 11.51 11.65 11.50 11.56 0.2M
2023-03-07 11.89 11.90 11.49 11.51 0.2M
2023-03-06 12.05 12.10 11.97 11.98 0.1M
2023-03-03 11.85 11.99 11.75 11.98 0.1M
2023-03-02 11.49 11.64 11.47 11.64 0.1M
2023-03-01 11.84 11.90 11.77 11.87 0.2M
2023-02-28 11.97 11.97 11.81 11.82 0.1M
2023-02-27 11.90 11.93 11.79 11.86 0.2M
2023-02-24 11.71 11.75 11.63 11.69 0.1M
2023-02-23 11.95 12.02 11.82 11.96 0.3M
2023-02-22 11.92 12.01 11.86 11.90 0.1M
2023-02-21 12.08 12.15 11.85 11.85 0.1M
2023-02-17 11.91 12.01 11.86 12.01 0.1M
2023-02-16 11.89 12.09 11.83 11.97 0.1M
2023-02-15 12.10 12.23 12.08 12.23 0.1M
2023-02-14 12.13 12.35 12.04 12.21 0.1M
2023-02-13 12.08 12.25 12.08 12.21 0.1M
2023-02-10 11.93 12.00 11.86 11.98 0.2M
2023-02-09 12.36 12.38 12.12 12.15 0.1M
2023-02-08 12.14 12.19 11.96 12.01 0.1M
2023-02-07 11.99 12.16 11.94 12.14 0.1M
2023-02-06 12.05 12.05 11.91 11.95 0.2M
2023-02-03 12.27 12.44 12.24 12.25 0.1M
2023-02-02 12.53 12.55 12.33 12.48 0.2M
2023-02-01 11.77 12.08 11.71 12.00 0.3M
2023-01-31 11.67 11.81 11.65 11.78 0.2M
2023-01-30 11.81 11.90 11.76 11.78 0.4M
2023-01-27 11.76 11.99 11.76 11.97 0.3M
2023-01-26 12.33 12.36 12.01 12.12 0.9M
2023-01-25 12.87 12.99 12.80 12.94 0.1M
2023-01-24 12.92 13.00 12.84 12.91 0.6M
2023-01-23 13.02 13.14 12.98 13.12 2.1M
2023-01-20 12.76 12.93 12.70 12.92 0.2M
2023-01-19 12.79 12.83 12.38 12.50 2.6M
2023-01-18 13.20 13.27 12.92 12.95 0.1M
2023-01-17 12.78 12.82 12.69 12.70 0.2M
2023-01-13 12.74 12.98 12.74 12.97 0.2M
2023-01-12 12.76 12.92 12.67 12.90 0.2M
2023-01-11 12.71 12.86 12.71 12.86 0.1M
2023-01-10 12.67 12.71 12.60 12.71 0.1M
2023-01-09 12.68 12.91 12.68 12.73 0.4M
2023-01-06 12.15 12.65 12.10 12.65 0.4M
2023-01-05 12.07 12.28 12.07 12.18 0.2M
2023-01-04 12.13 12.31 12.02 12.25 0.2M
2023-01-03 11.95 11.98 11.84 11.97 0.3M