Atmus Filtration Technologies Inc (ATMU)

ATMU
🏛️ アメリカ →
44.69
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 23.23 23.59 23.15 23.49 0.2M
2023-12-28 23.22 23.44 23.16 23.31 0.2M
2023-12-27 23.49 23.77 23.14 23.22 0.3M
2023-12-26 23.47 23.96 23.44 23.59 0.3M
2023-12-22 24.12 24.46 23.15 23.25 0.4M
2023-12-21 24.73 24.78 23.99 24.22 0.2M
2023-12-20 24.68 24.92 24.21 24.27 0.3M
2023-12-19 24.81 25.04 24.58 24.73 0.2M
2023-12-18 24.54 24.58 24.18 24.49 0.2M
2023-12-15 25.39 25.39 24.18 24.45 0.5M
2023-12-14 24.58 25.27 24.58 25.24 0.5M
2023-12-13 23.75 24.50 23.64 24.06 0.5M
2023-12-12 23.75 24.00 23.47 23.63 0.3M
2023-12-11 23.65 23.82 23.53 23.64 0.2M
2023-12-08 23.37 23.70 23.18 23.53 0.4M
2023-12-07 23.46 23.58 23.01 23.23 0.3M
2023-12-06 23.03 23.54 23.03 23.36 0.5M
2023-12-05 23.01 23.01 22.61 22.77 0.3M
2023-12-04 22.73 23.09 22.67 23.05 0.3M
2023-12-01 22.14 22.74 21.78 22.66 0.4M
2023-11-30 21.85 22.22 21.58 21.88 0.4M
2023-11-29 22.00 22.16 21.59 21.84 0.5M
2023-11-28 21.56 22.02 21.28 21.88 0.4M
2023-11-27 21.62 21.86 21.48 21.54 0.4M
2023-11-24 21.60 22.04 21.60 21.80 0.1M
2023-11-22 21.61 22.10 21.56 21.66 0.4M
2023-11-21 21.19 21.66 20.86 21.62 0.4M
2023-11-20 21.07 21.15 20.75 21.00 0.3M
2023-11-17 20.91 21.20 20.44 20.71 0.3M
2023-11-16 21.13 21.17 20.67 20.87 0.3M
2023-11-15 20.99 21.68 20.48 21.03 0.3M
2023-11-14 20.09 20.95 20.05 20.85 0.5M
2023-11-13 19.42 19.92 19.04 19.70 0.1M
2023-11-10 19.25 19.79 19.07 19.53 0.6M
2023-11-09 19.35 19.81 18.73 18.86 0.3M
2023-11-08 19.33 19.61 18.99 19.42 0.2M
2023-11-07 19.71 19.92 19.23 19.41 0.3M
2023-11-06 20.14 20.36 19.60 19.73 0.4M
2023-11-03 22.77 23.41 19.71 20.31 0.9M
2023-11-02 18.92 19.92 18.61 19.90 1.0M
2023-11-01 18.68 18.69 18.21 18.50 0.7M
2023-10-31 19.18 19.30 18.47 18.76 0.4M
2023-10-30 18.93 19.19 18.68 19.18 0.7M
2023-10-27 19.12 19.12 18.63 18.79 0.5M
2023-10-26 19.94 20.19 19.13 19.21 0.6M
2023-10-25 20.34 20.34 19.71 19.94 0.6M
2023-10-24 19.90 20.25 19.67 20.17 0.6M
2023-10-23 20.03 20.48 19.65 19.76 0.5M
2023-10-20 20.49 21.06 20.18 20.27 0.8M
2023-10-19 20.61 20.71 20.25 20.50 0.5M
2023-10-18 20.97 20.97 20.28 20.49 0.7M
2023-10-17 20.70 21.12 20.70 21.02 0.5M
2023-10-16 20.60 20.89 20.32 20.85 0.4M
2023-10-13 20.59 20.83 20.22 20.47 0.7M
2023-10-12 20.52 20.63 20.10 20.58 0.6M
2023-10-11 20.74 20.95 20.15 20.36 0.5M
2023-10-10 20.44 20.94 20.24 20.69 0.6M
2023-10-09 20.46 21.05 19.62 20.42 0.5M
2023-10-06 20.28 20.79 20.00 20.46 1.2M
2023-10-05 20.85 21.36 19.92 20.50 0.4M
2023-10-04 20.62 21.23 20.55 20.91 0.7M
2023-10-03 20.58 20.96 20.12 20.63 0.7M
2023-10-02 20.60 21.04 20.15 20.59 0.6M
2023-09-29 21.45 21.45 20.73 20.85 0.8M
2023-09-28 20.16 21.14 20.06 21.14 0.7M
2023-09-27 20.60 20.72 20.16 20.28 0.6M
2023-09-26 20.81 21.43 20.69 20.69 0.5M
2023-09-25 20.89 21.27 20.74 21.24 0.5M
2023-09-22 21.16 21.43 20.80 21.02 0.7M
2023-09-21 21.68 21.77 20.97 21.21 1.0M
2023-09-20 22.12 22.40 21.84 21.96 0.9M
2023-09-19 22.41 22.59 22.04 22.06 0.6M
2023-09-18 22.23 22.71 22.15 22.46 0.5M
2023-09-15 22.26 22.98 22.17 22.41 3.8M
2023-09-14 23.03 23.40 22.36 22.44 1.0M
2023-09-13 23.27 23.87 22.66 22.86 1.2M
2023-09-12 22.83 23.48 22.83 23.31 0.4M
2023-09-11 23.09 23.44 22.67 23.12 0.5M
2023-09-08 22.79 23.11 22.35 22.68 0.6M
2023-09-07 22.32 22.89 22.03 22.73 0.6M
2023-09-06 22.14 22.76 22.03 22.76 0.6M
2023-09-05 23.26 23.53 22.09 22.18 0.4M
2023-09-01 23.07 23.41 23.07 23.27 0.2M
2023-08-31 22.60 23.15 22.60 23.05 0.6M
2023-08-30 22.35 23.06 22.20 22.98 0.5M
2023-08-29 22.28 22.95 22.10 22.35 0.3M
2023-08-28 22.48 22.84 22.18 22.35 0.2M
2023-08-25 22.12 22.68 21.98 22.38 0.2M
2023-08-24 22.03 22.39 22.01 22.04 0.2M
2023-08-23 21.94 22.31 21.91 22.09 0.1M
2023-08-22 22.00 22.36 21.77 21.96 0.1M
2023-08-21 22.40 22.78 21.78 21.92 0.4M
2023-08-18 22.66 22.95 22.08 22.43 0.3M
2023-08-17 22.77 23.18 22.60 23.00 0.2M
2023-08-16 23.14 23.26 22.78 22.86 0.1M
2023-08-15 23.55 23.55 22.76 23.24 0.2M
2023-08-14 23.50 23.80 23.28 23.70 0.2M
2023-08-11 23.29 23.60 23.06 23.54 0.1M
2023-08-10 23.64 24.15 23.25 23.32 0.2M
2023-08-09 24.46 24.60 23.04 23.40 0.4M
2023-08-08 22.32 23.32 22.13 22.95 0.3M
2023-08-07 22.39 22.82 21.80 22.63 0.2M
2023-08-04 23.18 23.30 22.23 22.28 0.3M
2023-08-03 23.85 23.85 22.76 23.21 0.2M
2023-08-02 24.00 24.26 23.68 23.96 0.2M
2023-08-01 23.95 24.32 23.70 24.29 0.2M
2023-07-31 24.34 24.47 23.55 23.85 0.5M
2023-07-28 24.46 24.65 24.08 24.50 0.1M
2023-07-27 24.44 24.98 24.18 24.34 0.4M
2023-07-26 24.51 25.17 24.34 24.52 0.2M
2023-07-25 24.71 25.06 24.17 24.50 0.3M
2023-07-24 24.23 25.20 23.81 24.67 0.6M
2023-07-21 24.09 24.78 23.57 24.31 0.2M
2023-07-20 24.03 24.23 23.14 24.00 0.4M
2023-07-19 24.02 24.66 23.72 24.06 0.2M
2023-07-18 23.71 24.20 23.46 23.91 0.2M
2023-07-17 23.53 24.19 23.21 23.65 0.2M
2023-07-14 24.18 24.20 23.38 23.56 0.2M
2023-07-13 23.79 24.28 23.57 24.10 0.2M
2023-07-12 23.34 24.14 22.98 23.78 0.5M
2023-07-11 23.07 23.68 22.69 23.04 0.4M
2023-07-10 23.00 23.84 22.50 22.92 0.4M
2023-07-07 22.53 23.12 22.10 22.81 0.4M
2023-07-06 23.09 23.18 22.50 22.53 0.4M
2023-07-05 23.21 23.42 22.72 23.12 0.2M
2023-07-03 21.83 23.28 21.80 23.10 1.3M
2023-06-30 22.72 23.00 21.90 21.96 0.3M
2023-06-29 21.96 22.71 21.60 22.49 0.4M
2023-06-28 22.80 23.02 21.68 21.84 0.3M
2023-06-27 23.18 23.78 22.68 22.80 0.7M
2023-06-26 22.46 23.57 22.12 22.97 0.6M
2023-06-23 21.32 22.38 21.03 22.02 0.7M
2023-06-22 20.78 21.98 20.52 21.51 0.7M
2023-06-21 20.03 20.73 19.57 20.73 0.7M
2023-06-20 20.20 21.06 19.92 19.95 1.6M
2023-06-16 20.00 20.16 19.50 19.52 0.4M
2023-06-15 19.90 20.62 19.88 19.94 0.3M
2023-06-14 20.01 20.11 19.87 20.00 0.2M
2023-06-13 20.00 20.16 19.75 19.95 0.4M
2023-06-12 19.95 20.18 19.75 20.02 0.2M
2023-06-09 20.20 20.43 19.75 19.92 0.3M
2023-06-08 20.50 20.56 19.94 20.22 0.3M
2023-06-07 20.59 20.83 20.13 20.51 0.2M
2023-06-06 21.08 21.29 20.49 20.73 0.2M
2023-06-05 20.65 21.70 20.63 21.20 0.5M
2023-06-02 20.22 20.99 20.00 20.59 2.1M
2023-06-01 20.50 20.72 19.10 19.99 0.9M
2023-05-31 21.56 21.90 20.05 20.74 0.8M
2023-05-30 21.27 21.90 21.00 21.67 0.9M
2023-05-26 21.67 22.50 21.51 21.65 6.3M