Amphenol

APH
🏛️ ドイツ →
103.80
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
2021-12-30 77.00 77.00 77.00 77.00 0.0M
2021-12-29 76.50 76.50 76.50 76.50 0.0M
2021-12-28 76.00 76.00 76.00 76.00 0.0M
2021-12-27 74.50 75.00 74.50 75.00 0.0M
2021-12-23 73.00 75.00 73.00 75.00 0.0M
2021-12-22 73.00 73.00 73.00 73.00 0.0M
2021-12-21 71.50 71.50 71.50 71.50 0.0M
2021-12-20 74.00 74.00 71.50 71.50 0.0M
2021-12-17 73.00 73.00 73.00 73.00 0.0M
2021-12-16 74.50 74.50 74.50 74.50 0.0M
2021-12-15 72.50 72.50 72.50 72.50 0.0M
2021-12-14 73.50 73.50 73.50 73.50 0.0M
2021-12-13 74.50 74.50 74.50 74.50 0.0M
2021-12-10 73.00 73.00 73.00 73.00 0.0M
2021-12-09 73.00 73.00 73.00 73.00 0.0M
2021-12-08 74.00 74.00 74.00 74.00 0.0M
2021-12-07 73.00 73.00 73.00 73.00 0.0M
2021-12-06 72.00 72.00 72.00 72.00 0.0M
2021-12-03 71.50 71.50 71.50 71.50 0.0M
2021-12-02 72.00 72.00 70.00 71.50 0.0M
2021-12-01 70.50 70.50 70.50 70.50 0.0M
2021-11-30 72.00 72.00 72.00 72.00 0.0M
2021-11-29 73.50 74.50 72.50 74.50 0.0M
2021-11-26 73.00 75.00 73.00 75.00 0.0M
2021-11-25 76.00 76.00 75.00 75.00 0.0M
2021-11-24 74.50 74.50 74.50 74.50 0.0M
2021-11-23 74.00 75.50 74.00 75.50 0.0M
2021-11-22 75.00 75.00 75.00 75.00 0.0M
2021-11-19 74.00 74.00 74.00 74.00 0.0M
2021-11-18 74.00 74.00 73.50 73.50 0.0M
2021-11-17 74.50 76.00 74.50 74.50 0.0M
2021-11-16 73.50 73.50 73.50 73.50 0.0M
2021-11-15 74.50 74.50 73.00 73.00 0.0M
2021-11-12 72.00 72.00 72.00 72.00 0.0M
2021-11-11 71.00 71.00 71.00 71.00 0.0M
2021-11-10 70.50 71.50 70.50 70.50 0.0M
2021-11-09 70.00 70.00 70.00 70.00 0.0M
2021-11-08 70.00 71.00 69.50 70.00 0.0M
2021-11-05 68.00 70.50 68.00 70.00 0.0M
2021-11-04 67.50 67.50 67.50 67.50 0.0M
2021-11-03 67.00 67.00 67.00 67.00 0.0M
2021-11-02 66.00 66.00 66.00 66.00 0.0M
2021-11-01 66.00 66.00 66.00 66.00 0.0M
2021-10-29 65.00 65.00 65.00 65.00 0.0M
2021-10-28 66.00 66.00 65.00 66.00 0.0M
2021-10-27 67.50 67.50 66.50 66.50 0.0M
2021-10-26 68.00 68.00 68.00 68.00 0.0M
2021-10-25 67.50 67.50 67.50 67.50 0.0M
2021-10-22 68.00 68.50 68.00 68.50 0.0M
2021-10-21 67.00 68.00 67.00 68.00 0.0M
2021-10-20 66.50 66.50 66.50 66.50 0.0M
2021-10-19 66.50 66.50 66.50 66.50 0.0M
2021-10-18 66.00 67.00 66.00 67.00 0.0M
2021-10-15 65.50 65.50 65.50 65.50 0.0M
2021-10-14 65.00 65.00 65.00 65.00 0.0M
2021-10-13 63.00 63.50 63.00 63.50 0.0M
2021-10-12 64.00 65.00 64.00 65.00 0.0M
2021-10-11 65.00 65.00 65.00 65.00 0.0M
2021-10-08 65.00 65.00 65.00 65.00 0.0M
2021-10-07 64.00 65.00 64.00 65.00 0.0M
2021-10-06 63.50 63.50 63.00 63.50 0.0M
2021-10-05 63.00 63.00 63.00 63.00 0.0M
2021-10-04 65.50 65.50 63.00 63.50 0.0M
2021-10-01 62.00 62.00 62.00 62.00 0.0M
2021-09-30 64.00 65.00 64.00 64.50 0.0M
2021-09-29 64.50 64.50 64.50 64.50 0.0M
2021-09-28 65.50 65.50 65.50 65.50 0.0M
2021-09-27 65.50 65.50 65.50 65.50 0.0M
2021-09-24 65.00 65.00 65.00 65.00 0.0M
2021-09-23 65.00 65.00 64.00 64.00 0.0M
2021-09-22 63.00 64.00 63.00 64.00 0.0M
2021-09-21 63.00 63.00 63.00 63.00 0.0M
2021-09-20 62.50 63.00 62.50 63.00 0.0M
2021-09-17 64.50 64.50 64.50 64.50 0.0M
2021-09-16 64.50 64.50 64.00 64.00 0.0M
2021-09-15 63.50 63.50 63.50 63.50 0.0M
2021-09-14 63.50 63.50 63.50 63.50 0.0M
2021-09-13 63.50 64.50 63.50 64.50 0.0M
2021-09-10 63.00 65.00 63.00 65.00 0.0M
2021-09-09 63.00 63.50 63.00 63.50 0.0M
2021-09-08 63.50 63.50 63.50 63.50 0.0M
2021-09-07 65.50 65.50 64.50 65.00 0.0M
2021-09-06 64.00 64.00 64.00 64.00 0.0M
2021-09-03 64.50 64.50 64.50 64.50 0.0M
2021-09-02 64.00 64.00 64.00 64.00 0.0M
2021-09-01 64.50 64.50 64.50 64.50 0.0M
2021-08-31 65.00 65.50 65.00 65.50 0.0M
2021-08-30 66.00 66.00 65.50 65.50 0.0M
2021-08-27 63.50 66.00 63.50 65.50 0.0M
2021-08-26 63.50 65.50 63.50 64.00 0.0M
2021-08-25 63.50 64.00 63.50 64.00 0.0M
2021-08-24 63.50 64.00 63.50 64.00 0.0M
2021-08-23 64.00 64.00 64.00 64.00 0.0M
2021-08-20 62.50 64.00 62.50 64.00 0.0M
2021-08-19 63.00 63.00 63.00 63.00 0.0M
2021-08-18 63.00 63.00 63.00 63.00 0.0M
2021-08-17 62.50 63.00 62.50 63.00 0.0M
2021-08-16 62.00 62.00 62.00 62.00 0.0M
2021-08-13 62.00 62.50 62.00 62.00 0.0M
2021-08-12 62.00 62.50 62.00 62.50 0.0M
2021-08-11 62.50 63.00 62.50 63.00 0.0M
2021-08-10 61.50 62.00 61.50 62.00 0.0M
2021-08-09 63.50 63.50 61.50 62.00 0.0M
2021-08-06 62.00 62.00 62.00 62.00 0.0M
2021-08-05 62.00 62.00 62.00 62.00 0.0M
2021-08-04 62.00 63.50 62.00 62.50 0.0M
2021-08-03 60.50 61.50 60.50 61.50 0.0M
2021-08-02 61.00 61.00 60.50 60.50 0.0M
2021-07-30 59.50 60.00 59.50 60.00 0.0M
2021-07-29 59.00 59.50 59.00 59.50 0.0M
2021-07-28 60.00 60.00 59.00 60.00 0.0M
2021-07-27 60.00 61.00 59.50 61.00 0.0M
2021-07-26 60.50 60.50 60.00 60.00 0.0M
2021-07-23 58.50 59.50 58.50 59.50 0.0M
2021-07-22 58.50 59.00 58.50 58.50 0.0M
2021-07-21 58.00 58.00 58.00 58.00 0.0M
2021-07-20 56.50 56.50 56.50 56.50 0.0M
2021-07-19 58.50 58.50 56.50 56.50 0.0M
2021-07-16 59.50 59.50 58.50 59.00 0.0M
2021-07-15 58.50 59.50 58.50 59.50 0.0M
2021-07-14 59.00 59.00 59.00 59.00 0.0M
2021-07-13 59.00 60.00 58.50 60.00 0.0M
2021-07-12 60.50 61.50 58.50 60.00 0.0M
2021-07-09 57.50 59.00 57.50 59.00 0.0M
2021-07-08 58.50 58.50 58.50 58.50 0.0M
2021-07-07 58.00 58.50 58.00 58.50 0.0M
2021-07-06 58.00 58.50 58.00 58.00 0.0M
2021-07-05 58.00 58.00 58.00 58.00 0.0M
2021-07-02 57.50 59.00 57.50 59.00 0.0M
2021-07-01 57.50 57.50 57.50 57.50 0.0M
2021-06-30 57.50 58.00 57.50 58.00 0.0M
2021-06-29 57.50 57.50 57.00 57.50 0.0M
2021-06-28 56.50 56.50 56.50 56.50 0.0M
2021-06-25 56.50 56.50 56.50 56.50 0.0M
2021-06-24 56.50 56.50 56.50 56.50 0.0M
2021-06-23 56.50 56.50 56.50 56.50 0.0M
2021-06-22 56.00 56.50 55.50 56.50 0.0M
2021-06-21 55.50 56.00 55.50 56.00 0.0M
2021-06-18 56.50 56.50 55.00 55.00 0.0M
2021-06-17 56.00 56.50 56.00 56.50 0.0M
2021-06-16 56.00 56.00 56.00 56.00 0.0M
2021-06-15 56.00 56.00 56.00 56.00 0.0M
2021-06-14 56.00 56.00 56.00 56.00 0.0M
2021-06-11 55.50 56.00 55.50 56.00 0.0M
2021-06-10 55.50 55.50 55.50 55.50 0.0M
2021-06-09 55.00 55.00 55.00 55.00 0.0M
2021-06-08 55.50 55.50 55.50 55.50 0.0M
2021-06-07 56.50 56.50 56.50 56.50 0.0M
2021-06-04 56.00 56.00 56.00 56.00 0.0M
2021-06-03 55.50 55.50 55.50 55.50 0.0M
2021-06-02 55.00 55.00 55.00 55.00 0.0M
2021-06-01 55.00 55.00 55.00 55.00 0.0M
2021-05-31 55.00 55.00 55.00 55.00 0.0M
2021-05-28 55.00 56.00 55.00 56.00 0.0M
2021-05-27 54.50 54.50 54.50 54.50 0.0M
2021-05-26 54.00 54.50 54.00 54.50 0.0M
2021-05-25 54.00 54.50 54.00 54.50 0.0M
2021-05-21 53.50 54.50 53.50 54.50 0.0M
2021-05-20 54.50 54.50 53.00 54.00 0.0M
2021-05-19 53.50 53.50 52.50 52.50 0.0M
2021-05-18 54.50 54.50 54.50 54.50 0.0M
2021-05-17 54.50 54.50 54.00 54.00 0.0M
2021-05-14 54.00 54.00 54.00 54.00 0.0M
2021-05-13 53.00 53.50 53.00 53.50 0.0M
2021-05-12 54.50 54.50 54.50 54.50 0.0M
2021-05-11 54.50 54.50 54.00 54.00 0.0M
2021-05-10 55.50 55.50 55.50 55.50 0.0M
2021-05-07 55.00 56.50 55.00 55.50 0.0M
2021-05-06 55.50 55.50 55.00 55.00 0.0M
2021-05-05 55.00 55.00 55.00 55.00 0.0M
2021-05-04 54.50 55.50 53.50 53.50 0.0M
2021-05-03 55.50 55.50 55.50 55.50 0.0M
2021-04-30 56.00 56.00 56.00 56.00 0.0M
2021-04-29 55.50 56.00 55.50 56.00 0.0M
2021-04-28 56.50 56.50 55.50 56.00 0.0M
2021-04-27 57.00 57.00 57.00 57.00 0.0M
2021-04-26 56.50 57.00 56.50 57.00 0.0M
2021-04-23 56.00 56.50 56.00 56.50 0.0M
2021-04-22 56.00 56.00 56.00 56.00 0.0M
2021-04-21 55.50 55.50 55.50 55.50 0.0M
2021-04-20 55.50 55.50 55.50 55.50 0.0M
2021-04-19 57.00 57.00 56.50 56.50 0.0M
2021-04-16 57.00 57.00 57.00 57.00 0.0M
2021-04-15 56.50 57.00 56.50 57.00 0.0M
2021-04-14 56.50 56.50 56.50 56.50 0.0M
2021-04-13 56.50 56.50 56.50 56.50 0.0M
2021-04-12 57.00 57.00 56.50 56.50 0.0M
2021-04-09 57.00 57.00 57.00 57.00 0.0M
2021-04-08 56.50 57.00 56.50 57.00 0.0M
2021-04-07 57.00 57.00 57.00 57.00 0.0M
2021-04-06 58.00 58.50 57.50 57.50 0.0M
2021-04-01 56.00 56.00 56.00 56.00 0.0M
2021-03-31 55.50 56.50 55.50 56.50 0.0M
2021-03-30 57.50 57.50 56.00 56.00 0.0M
2021-03-29 56.00 56.50 56.00 56.50 0.0M
2021-03-26 54.50 54.50 54.50 54.50 0.0M
2021-03-25 53.50 53.50 53.50 53.50 0.0M
2021-03-24 53.00 53.00 53.00 53.00 0.0M
2021-03-23 54.00 54.00 54.00 54.00 0.0M
2021-03-22 52.50 52.50 52.50 52.50 0.0M
2021-03-19 54.00 55.00 54.00 55.00 0.0M
2021-03-18 54.50 54.50 54.50 54.50 0.0M
2021-03-17 54.50 56.50 54.50 56.50 0.0M
2021-03-16 55.00 55.00 55.00 55.00 0.0M
2021-03-15 53.50 54.00 53.50 54.00 0.0M
2021-03-12 53.00 53.00 53.00 53.00 0.0M
2021-03-11 52.00 52.00 52.00 52.00 0.0M
2021-03-10 52.00 52.50 52.00 52.50 0.0M
2021-03-09 51.50 51.50 51.50 51.50 0.0M
2021-03-08 51.50 52.00 51.50 52.00 0.0M
2021-03-05 51.00 51.00 50.00 50.00 0.0M
2021-03-03 53.50 53.50 53.50 53.50 0.0M
2021-03-02 53.50 54.00 53.50 54.00 0.0M
2021-03-01 52.00 53.00 52.00 53.00 0.0M
2021-02-26 50.50 50.50 50.50 50.50 0.0M
2021-02-25 53.00 53.00 53.00 53.00 0.0M
2021-02-24 52.00 53.00 52.00 53.00 0.0M
2021-02-23 53.00 53.00 53.00 53.00 0.0M
2021-02-22 54.50 54.50 54.50 54.50 0.0M
2021-02-19 53.50 54.50 53.50 54.50 0.0M
2021-02-18 55.00 55.00 54.50 54.50 0.0M
2021-02-17 56.00 56.00 56.00 56.00 0.0M
2021-02-16 56.00 56.50 56.00 56.00 0.0M
2021-02-15 56.00 56.00 56.00 56.00 0.0M
2021-02-12 54.50 55.00 54.50 55.00 0.0M
2021-02-11 54.00 54.00 54.00 54.00 0.0M
2021-02-10 54.50 54.50 54.50 54.50 0.0M
2021-02-09 54.50 54.50 54.50 54.50 0.0M
2021-02-08 53.50 54.00 53.50 54.00 0.0M
2021-02-05 53.50 53.50 53.50 53.50 0.0M
2021-02-04 52.50 52.50 52.50 52.50 0.0M
2021-02-03 52.50 52.50 52.50 52.50 0.0M
2021-02-02 52.00 52.50 52.00 52.50 0.0M
2021-02-01 51.50 51.50 51.00 51.00 0.0M
2021-01-29 52.00 52.50 51.50 52.50 0.0M
2021-01-28 51.50 53.00 51.50 52.00 0.0M
2021-01-27 53.00 53.00 53.00 53.00 0.0M
2021-01-26 54.50 54.50 54.50 54.50 0.0M
2021-01-25 54.00 54.00 53.50 53.50 0.0M
2021-01-22 54.50 54.50 54.50 54.50 0.0M
2021-01-21 55.00 55.00 55.00 55.00 0.0M
2021-01-20 54.00 55.00 54.00 55.00 0.0M
2021-01-19 54.50 54.50 54.50 54.50 0.0M
2021-01-18 54.00 54.00 54.00 54.00 0.0M
2021-01-15 54.50 54.50 54.50 54.50 0.0M
2021-01-14 55.00 55.00 55.00 55.00 0.0M
2021-01-13 55.00 55.00 55.00 55.00 0.0M
2021-01-12 55.50 55.50 55.00 55.50 0.0M
2021-01-11 55.00 55.00 55.00 55.00 0.0M
2021-01-08 55.00 55.50 55.00 55.00 0.0M
2021-01-07 54.50 54.50 54.00 54.00 0.0M
2021-01-06 52.50 52.50 52.50 52.50 0.0M
2021-01-05 52.00 52.50 52.00 52.50 0.0M
2021-01-04 53.00 53.00 53.00 53.00 0.0M