アドバンス・オート・パーツ (AAP)

AAP
🏛️ ドイツ →
52.40
最終更新: 2025-10-02
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 55.50 55.60 55.50 55.60 0.0M
2023-12-28 55.30 55.30 55.30 55.30 0.0M
2023-12-27 55.10 55.10 55.10 55.10 0.0M
2023-12-22 55.00 55.00 54.90 54.90 0.0M
2023-12-21 54.40 54.50 54.40 54.50 0.0M
2023-12-20 55.50 55.50 55.50 55.50 0.0M
2023-12-19 55.40 55.40 55.40 55.40 0.0M
2023-12-18 57.50 57.50 57.50 57.50 0.0M
2023-12-15 58.20 58.20 58.20 58.20 0.0M
2023-12-14 55.90 55.90 55.90 55.90 0.0M
2023-12-13 52.10 52.10 52.10 52.10 0.0M
2023-12-12 52.90 52.90 52.90 52.90 0.0M
2023-12-11 52.20 53.20 52.20 53.20 0.0M
2023-12-08 52.10 52.10 52.10 52.10 0.0M
2023-12-07 51.30 51.30 51.30 51.30 0.0M
2023-12-06 49.20 49.20 49.20 49.20 0.0M
2023-12-05 51.20 51.20 51.20 51.20 0.0M
2023-12-04 49.65 49.65 49.65 49.65 0.0M
2023-12-01 46.45 46.45 46.45 46.45 0.0M
2023-11-30 47.00 47.00 47.00 47.00 0.0M
2023-11-29 46.85 46.85 46.85 46.85 0.0M
2023-11-28 46.40 46.40 46.40 46.40 0.0M
2023-11-27 48.25 48.25 48.25 48.25 0.0M
2023-11-24 48.20 48.20 48.20 48.20 0.0M
2023-11-23 48.05 48.05 48.05 48.05 0.0M
2023-11-22 46.75 46.75 46.75 46.75 0.0M
2023-11-21 48.15 48.15 48.15 48.15 0.0M
2023-11-20 46.50 46.50 46.50 46.50 0.0M
2023-11-17 49.15 49.15 49.15 49.15 0.0M
2023-11-16 50.70 50.70 50.70 50.70 0.0M
2023-11-15 54.90 55.50 52.20 52.20 0.0M
2023-11-14 52.20 52.20 52.20 52.20 0.0M
2023-11-13 52.30 52.30 52.30 52.30 0.0M
2023-11-10 52.70 52.70 52.50 52.50 0.0M
2023-11-09 53.70 53.70 53.70 53.70 0.0M
2023-11-08 54.50 54.70 54.50 54.70 0.0M
2023-11-07 52.70 52.70 52.70 52.70 0.0M
2023-11-06 53.40 53.40 53.40 53.40 0.0M
2023-11-03 49.90 49.90 49.90 49.90 0.0M
2023-11-02 48.65 48.65 48.65 48.65 0.0M
2023-11-01 49.20 49.20 49.20 49.20 0.0M
2023-10-31 48.40 48.40 48.40 48.40 0.0M
2023-10-30 47.40 47.40 47.40 47.40 0.0M
2023-10-27 48.40 48.40 48.40 48.40 0.0M
2023-10-26 47.25 47.35 47.25 47.35 0.0M
2023-10-25 45.40 45.40 45.40 45.40 0.0M
2023-10-24 45.40 45.40 45.40 45.40 0.0M
2023-10-23 48.45 48.45 48.45 48.45 0.0M
2023-10-20 48.05 48.05 48.05 48.05 0.0M
2023-10-19 50.40 50.40 49.85 49.85 0.0M
2023-10-18 51.60 51.60 51.60 51.60 0.0M
2023-10-17 50.70 52.00 50.70 52.00 0.0M
2023-10-16 48.20 48.20 48.20 48.20 0.0M
2023-10-13 47.25 47.25 47.25 47.25 0.0M
2023-10-12 47.95 47.95 47.95 47.95 0.0M
2023-10-11 48.90 48.90 48.90 48.90 0.0M
2023-10-10 48.45 48.45 48.45 48.45 0.0M
2023-10-09 48.80 48.80 48.80 48.80 0.0M
2023-10-06 50.10 50.10 50.10 50.10 0.0M
2023-10-05 49.60 49.80 49.60 49.80 0.0M
2023-10-04 50.80 50.80 50.80 50.80 0.0M
2023-10-03 51.40 51.40 51.00 51.00 0.0M
2023-10-02 53.10 53.10 53.10 53.10 0.0M
2023-09-29 52.10 52.10 52.10 52.10 0.0M
2023-09-28 52.10 52.10 52.10 52.10 0.0M
2023-09-27 52.10 52.10 52.10 52.10 0.0M
2023-09-26 53.50 53.50 53.50 53.50 0.0M
2023-09-25 54.20 54.20 54.20 54.20 0.0M
2023-09-22 54.70 54.70 54.70 54.70 0.0M
2023-09-21 56.40 56.40 56.40 56.40 0.0M
2023-09-20 55.80 55.80 55.80 55.80 0.0M
2023-09-19 54.40 54.40 54.40 54.40 0.0M
2023-09-18 56.10 56.10 56.10 56.10 0.0M
2023-09-15 56.40 56.40 56.40 56.40 0.0M
2023-09-14 53.90 53.90 53.90 53.90 0.0M
2023-09-13 53.30 53.30 53.30 53.30 0.0M
2023-09-12 58.10 58.10 57.90 57.90 0.0M
2023-09-11 60.30 60.30 60.30 60.30 0.0M
2023-09-08 59.20 59.20 59.20 59.20 0.0M
2023-09-07 62.30 62.30 59.50 59.50 0.0M
2023-09-06 62.90 62.90 62.90 62.90 0.0M
2023-09-05 62.50 64.10 62.50 64.10 0.0M
2023-09-04 62.70 62.70 62.70 62.70 0.0M
2023-09-01 63.50 63.50 63.50 63.50 0.0M
2023-08-31 62.50 62.50 62.50 62.50 0.0M
2023-08-30 61.60 61.60 61.60 61.60 0.0M
2023-08-29 60.70 60.70 60.70 60.70 0.0M
2023-08-28 59.10 59.10 59.10 59.10 0.0M
2023-08-25 63.00 63.00 63.00 63.00 0.0M
2023-08-24 64.30 64.30 64.30 64.30 0.0M
2023-08-23 62.80 62.80 61.70 61.70 0.0M
2023-08-22 61.40 61.40 61.40 61.40 0.0M
2023-08-21 64.00 64.00 64.00 64.00 0.0M
2023-08-18 63.50 63.50 63.50 63.50 0.0M
2023-08-17 64.30 64.30 64.30 64.30 0.0M
2023-08-16 63.80 63.80 63.80 63.80 0.0M
2023-08-15 65.10 65.10 65.10 65.10 0.0M
2023-08-14 65.90 65.90 65.90 65.90 0.0M
2023-08-11 64.90 65.10 64.90 65.10 0.0M
2023-08-10 65.00 65.00 65.00 65.00 0.0M
2023-08-09 64.20 64.20 64.20 64.20 0.0M
2023-08-08 64.50 64.50 64.40 64.40 0.0M
2023-08-07 64.80 64.80 64.80 64.80 0.0M
2023-08-04 65.80 65.80 65.80 65.80 0.0M
2023-08-03 63.00 63.00 63.00 63.00 0.0M
2023-08-02 66.70 66.70 66.70 66.70 0.0M
2023-08-01 67.60 67.60 67.60 67.60 0.0M
2023-07-31 66.10 66.10 66.10 66.10 0.0M
2023-07-28 66.30 66.30 66.30 66.30 0.0M
2023-07-27 65.40 65.40 65.40 65.40 0.0M
2023-07-26 64.60 64.60 64.60 64.60 0.0M
2023-07-25 65.50 65.50 64.70 64.70 0.0M
2023-07-24 63.40 65.80 63.40 65.80 0.0M
2023-07-21 62.90 62.90 62.90 62.90 0.0M
2023-07-20 64.60 64.60 64.60 64.60 0.0M
2023-07-19 61.70 61.70 61.70 61.70 0.0M
2023-07-18 61.70 61.70 61.70 61.70 0.0M
2023-07-17 62.70 62.70 61.50 61.50 0.0M
2023-07-14 62.80 62.80 62.80 62.80 0.0M
2023-07-13 63.50 63.50 63.50 63.50 0.0M
2023-07-12 63.50 63.80 63.50 63.80 0.0M
2023-07-11 62.30 62.30 62.30 62.30 0.0M
2023-07-10 63.20 63.20 61.50 61.50 0.0M
2023-07-07 64.10 64.20 64.10 64.20 0.0M
2023-07-06 65.30 65.30 65.30 65.30 0.0M
2023-07-05 65.10 65.10 65.10 65.10 0.0M
2023-07-04 65.00 65.00 65.00 65.00 0.0M
2023-07-03 64.40 64.40 64.40 64.40 0.0M
2023-06-30 62.60 62.60 62.60 62.60 0.0M
2023-06-29 62.40 62.40 62.40 62.40 0.0M
2023-06-28 62.30 62.30 62.30 62.30 0.0M
2023-06-27 61.70 61.70 61.70 61.70 0.0M
2023-06-26 60.30 61.20 60.30 61.20 0.0M
2023-06-23 61.90 61.90 61.70 61.70 0.0M
2023-06-22 62.40 62.40 62.40 62.40 0.0M
2023-06-21 62.20 62.50 62.20 62.50 0.0M
2023-06-20 63.10 63.10 62.60 62.60 0.0M
2023-06-19 63.10 63.10 62.90 62.90 0.0M
2023-06-16 63.80 63.80 63.80 63.80 0.0M
2023-06-15 64.90 64.90 64.90 64.90 0.0M
2023-06-14 63.40 63.60 63.40 63.60 0.0M
2023-06-13 62.00 62.00 62.00 62.00 0.0M
2023-06-12 59.80 59.90 59.80 59.90 0.0M
2023-06-09 60.00 60.10 60.00 60.10 0.0M
2023-06-08 60.90 60.90 60.90 60.90 0.0M
2023-06-07 61.60 61.60 61.60 61.60 0.0M
2023-06-06 61.20 61.20 61.20 61.20 0.0M
2023-06-05 63.10 63.40 63.10 63.40 0.0M
2023-06-02 63.20 63.20 62.90 62.90 0.0M
2023-06-01 68.20 68.20 68.20 68.20 0.0M
2023-05-31 104.40 104.40 70.10 70.10 0.0M
2023-05-30 104.40 104.40 104.40 104.40 0.0M
2023-05-29 104.60 104.60 104.60 104.60 0.0M
2023-05-26 103.60 103.60 103.60 103.60 0.0M
2023-05-25 107.00 107.00 107.00 107.00 0.0M
2023-05-24 108.20 108.20 108.20 108.20 0.0M
2023-05-23 110.60 110.60 110.60 110.60 0.0M
2023-05-22 108.40 108.40 108.40 108.40 0.0M
2023-05-19 113.80 113.80 113.80 113.80 0.0M
2023-05-18 112.40 112.40 112.40 112.40 0.0M
2023-05-17 108.00 108.40 108.00 108.40 0.0M
2023-05-16 111.60 111.60 111.60 111.60 0.0M
2023-05-15 113.20 113.20 113.20 113.20 0.0M
2023-05-12 113.80 113.80 113.80 113.80 0.0M
2023-05-11 114.60 114.60 114.60 114.60 0.0M
2023-05-10 114.40 114.40 114.40 114.40 0.0M
2023-05-09 114.20 114.20 114.20 114.20 0.0M
2023-05-08 112.00 112.00 112.00 112.00 0.0M
2023-05-05 109.00 109.00 109.00 109.00 0.0M
2023-05-04 111.80 111.80 111.40 111.40 0.0M
2023-05-03 112.80 112.80 112.80 112.80 0.0M
2023-05-02 114.00 114.00 114.00 114.00 0.0M
2023-04-28 113.20 113.20 113.20 113.20 0.0M
2023-04-27 110.80 110.80 110.80 110.80 0.0M
2023-04-26 112.80 112.80 112.80 112.80 0.0M
2023-04-25 114.60 114.60 114.60 114.60 0.0M
2023-04-24 116.20 116.20 116.20 116.20 0.0M
2023-04-21 116.80 116.80 116.80 116.80 0.0M
2023-04-20 116.60 116.60 116.60 116.60 0.0M
2023-04-19 115.20 115.20 115.20 115.20 0.0M
2023-04-18 115.80 115.80 115.80 115.80 0.0M
2023-04-17 112.60 112.60 112.60 112.60 0.0M
2023-04-14 111.20 111.20 111.20 111.20 0.0M
2023-04-13 108.60 108.60 108.60 108.60 0.0M
2023-04-12 111.80 112.00 111.80 112.00 0.0M
2023-04-11 110.40 110.40 110.40 110.40 0.0M
2023-04-06 110.20 110.20 110.20 110.20 0.0M
2023-04-05 110.60 110.60 110.60 110.60 0.0M
2023-04-04 112.60 112.60 112.60 112.60 0.0M
2023-04-03 113.20 113.20 113.20 113.20 0.0M
2023-03-31 108.00 108.00 108.00 108.00 0.0M
2023-03-30 108.00 108.00 108.00 108.00 0.0M
2023-03-29 107.00 107.00 107.00 107.00 0.0M
2023-03-28 106.00 106.00 106.00 106.00 0.0M
2023-03-27 103.00 103.00 103.00 103.00 0.0M
2023-03-24 102.00 102.00 102.00 102.00 0.0M
2023-03-23 105.00 105.00 105.00 105.00 0.0M
2023-03-22 111.00 111.00 111.00 111.00 0.0M
2023-03-21 110.00 110.00 110.00 110.00 0.0M
2023-03-20 110.00 110.00 110.00 110.00 0.0M
2023-03-17 113.00 113.00 113.00 113.00 0.0M
2023-03-16 115.00 115.00 115.00 115.00 0.0M
2023-03-15 113.00 113.00 113.00 113.00 0.0M
2023-03-14 117.00 117.00 117.00 117.00 0.0M
2023-03-13 120.00 120.00 120.00 120.00 0.0M
2023-03-10 121.00 121.00 121.00 121.00 0.0M
2023-03-09 125.00 125.00 125.00 125.00 0.0M
2023-03-08 126.00 126.00 126.00 126.00 0.0M
2023-03-07 126.00 126.00 126.00 126.00 0.0M
2023-03-06 130.00 130.00 130.00 130.00 0.0M
2023-03-03 130.00 130.00 130.00 130.00 0.0M
2023-03-02 130.00 130.00 130.00 130.00 0.0M
2023-03-01 136.00 136.00 136.00 136.00 0.0M
2023-02-28 133.00 136.00 133.00 136.00 0.0M
2023-02-27 131.00 132.00 131.00 132.00 0.0M
2023-02-24 133.00 133.00 133.00 133.00 0.0M
2023-02-23 135.00 135.00 135.00 135.00 0.0M
2023-02-22 135.00 135.00 135.00 135.00 0.0M
2023-02-21 140.00 140.00 140.00 140.00 0.0M
2023-02-20 140.00 140.00 140.00 140.00 0.0M
2023-02-17 140.00 140.00 140.00 140.00 0.0M
2023-02-16 141.00 141.00 141.00 141.00 0.0M
2023-02-15 140.00 140.00 140.00 140.00 0.0M
2023-02-14 141.00 141.00 141.00 141.00 0.0M
2023-02-13 141.00 141.00 141.00 141.00 0.0M
2023-02-10 141.00 141.00 141.00 141.00 0.0M
2023-02-09 139.00 140.00 139.00 140.00 0.0M
2023-02-08 139.00 139.00 139.00 139.00 0.0M
2023-02-07 141.00 141.00 141.00 141.00 0.0M
2023-02-06 140.00 140.00 140.00 140.00 0.0M
2023-02-03 142.00 142.00 142.00 142.00 0.0M
2023-02-02 142.00 142.00 142.00 142.00 0.0M
2023-02-01 139.00 139.00 139.00 139.00 0.0M
2023-01-31 138.00 138.00 138.00 138.00 0.0M
2023-01-30 135.00 135.00 135.00 135.00 0.0M
2023-01-27 135.00 135.00 135.00 135.00 0.0M
2023-01-26 136.00 136.00 136.00 136.00 0.0M
2023-01-25 134.00 134.00 134.00 134.00 0.0M
2023-01-24 136.00 136.00 136.00 136.00 0.0M
2023-01-23 135.00 135.00 135.00 135.00 0.0M
2023-01-20 132.00 132.00 132.00 132.00 0.0M
2023-01-19 135.00 135.00 135.00 135.00 0.0M
2023-01-18 138.00 138.00 138.00 138.00 0.0M
2023-01-17 139.00 139.00 139.00 139.00 0.0M
2023-01-16 139.00 139.00 139.00 139.00 0.0M
2023-01-13 140.00 140.00 140.00 140.00 0.0M
2023-01-12 142.00 142.00 142.00 142.00 0.0M
2023-01-11 141.00 141.00 141.00 141.00 0.0M
2023-01-10 141.00 141.00 141.00 141.00 0.0M
2023-01-09 144.00 144.00 144.00 144.00 0.0M
2023-01-06 146.00 146.00 146.00 146.00 0.0M
2023-01-05 142.00 142.00 142.00 142.00 0.0M
2023-01-04 143.00 143.00 143.00 143.00 0.0M
2023-01-03 139.00 139.00 139.00 139.00 0.0M
2023-01-02 137.00 137.00 137.00 137.00 0.0M