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
2022-12-30 35.50 35.50 35.50 35.50 0.0M
2022-12-29 35.21 35.55 35.21 35.55 0.0M
2022-12-28 35.84 35.84 35.84 35.84 0.0M
2022-12-27 35.65 35.65 35.65 35.65 0.0M
2022-12-23 35.75 35.75 35.75 35.75 0.0M
2022-12-22 36.02 36.02 36.02 36.02 0.0M
2022-12-21 35.91 35.91 35.91 35.91 0.0M
2022-12-20 35.63 35.63 35.63 35.63 0.0M
2022-12-19 36.34 36.34 36.16 36.16 0.0M
2022-12-16 36.36 36.36 36.36 36.36 0.0M
2022-12-15 38.23 38.23 38.23 38.23 0.0M
2022-12-14 38.19 38.21 38.19 38.21 0.0M
2022-12-13 37.65 38.48 37.65 38.47 0.0M
2022-12-12 36.92 36.92 36.92 36.92 0.0M
2022-12-09 37.29 37.33 37.29 37.33 0.0M
2022-12-08 36.76 37.36 36.76 37.36 0.0M
2022-12-07 37.07 37.07 37.07 37.07 0.0M
2022-12-06 37.52 37.52 37.52 37.52 0.0M
2022-12-05 37.81 37.81 37.66 37.66 0.0M
2022-12-02 37.98 37.98 37.97 37.97 0.0M
2022-12-01 38.24 38.48 38.24 38.47 0.0M
2022-11-30 36.80 36.80 36.77 36.77 0.0M
2022-11-29 37.17 37.17 37.17 37.17 0.0M
2022-11-28 38.18 38.18 38.18 38.18 0.0M
2022-11-25 38.09 38.71 38.09 38.71 0.0M
2022-11-24 38.07 38.10 38.07 38.10 0.0M
2022-11-23 38.37 38.37 38.37 38.37 0.0M
2022-11-22 38.36 38.36 38.31 38.31 0.0M
2022-11-21 38.35 38.82 38.35 38.82 0.0M
2022-11-18 37.64 38.49 37.64 38.49 0.0M
2022-11-17 37.78 37.78 37.73 37.73 0.0M
2022-11-16 38.00 38.23 38.00 38.23 0.0M
2022-11-15 37.56 37.56 37.56 37.56 0.0M
2022-11-14 37.96 37.96 37.96 37.96 0.0M
2022-11-11 38.35 38.41 38.34 38.41 0.0M
2022-11-10 36.87 38.14 36.87 38.14 0.0M
2022-11-09 38.08 38.08 37.83 37.83 0.0M
2022-11-08 37.53 37.53 37.49 37.49 0.0M
2022-11-07 37.95 38.47 37.95 37.97 0.0M
2022-11-04 37.66 38.12 37.66 38.12 0.0M
2022-11-03 37.48 37.48 37.47 37.47 0.0M
2022-11-02 38.48 38.50 38.48 38.50 0.0M
2022-11-01 37.90 37.90 37.90 37.90 0.0M
2022-10-31 38.06 38.06 38.06 38.06 0.0M
2022-10-28 36.53 37.50 36.53 37.50 0.0M
2022-10-27 36.06 36.06 36.06 36.06 0.0M
2022-10-26 35.92 36.66 35.92 36.66 0.0M
2022-10-25 35.98 35.98 35.93 35.93 0.0M
2022-10-24 35.99 35.99 35.98 35.98 0.0M
2022-10-21 35.01 35.35 35.01 35.35 0.0M
2022-10-20 35.45 35.83 35.45 35.83 0.0M
2022-10-19 35.36 35.52 35.36 35.52 0.0M
2022-10-18 35.13 35.96 35.13 35.50 0.0M
2022-10-17 34.24 35.21 34.24 35.21 0.0M
2022-10-14 35.18 35.18 35.18 35.18 0.0M
2022-10-13 34.28 34.94 34.28 34.94 0.0M
2022-10-12 34.58 34.58 34.58 34.58 0.0M
2022-10-11 35.23 35.26 35.23 35.26 0.0M
2022-10-10 35.68 35.68 35.68 35.68 0.0M
2022-10-07 36.53 36.53 36.53 36.53 0.0M
2022-10-06 35.96 36.79 35.96 36.79 0.0M
2022-10-05 35.51 36.19 35.51 36.19 0.0M
2022-10-04 35.07 35.59 35.07 35.59 0.0M
2022-10-03 33.76 34.71 33.76 34.71 0.0M
2022-09-30 34.33 34.75 34.33 34.75 0.0M
2022-09-29 35.34 35.34 34.84 34.84 0.0M
2022-09-28 35.24 35.51 35.24 35.51 0.0M
2022-09-27 35.20 35.72 35.20 35.72 0.0M
2022-09-26 35.18 35.18 35.18 35.18 0.0M
2022-09-23 34.99 35.23 34.99 35.23 0.0M
2022-09-22 36.07 36.07 35.38 35.38 0.0M
2022-09-21 36.02 36.94 36.02 36.87 0.0M
2022-09-20 36.20 36.20 35.93 35.93 0.0M
2022-09-19 36.01 36.33 36.01 36.33 0.0M
2022-09-16 36.01 36.10 36.01 36.10 0.0M
2022-09-15 36.74 36.96 36.74 36.96 0.0M
2022-09-14 36.90 36.99 36.90 36.99 0.0M
2022-09-13 37.36 38.20 37.28 37.28 0.0M
2022-09-12 37.25 37.25 37.25 37.25 0.0M
2022-09-09 36.89 37.58 36.89 37.58 0.0M
2022-09-08 36.80 36.81 36.80 36.81 0.0M
2022-09-07 36.36 36.36 36.36 36.36 0.0M
2022-09-06 36.15 36.15 36.15 36.15 0.0M
2022-09-05 36.35 36.35 36.35 36.35 0.0M
2022-09-02 36.43 36.43 36.43 36.43 0.0M
2022-09-01 36.23 36.23 36.23 36.23 0.0M
2022-08-31 36.77 36.77 36.77 36.77 0.0M
2022-08-30 37.07 37.07 37.07 37.07 0.0M
2022-08-29 37.40 37.40 37.40 37.40 0.0M
2022-08-26 38.92 38.92 38.92 38.92 0.0M
2022-08-25 38.25 38.25 38.25 38.25 0.0M
2022-08-24 38.55 38.55 38.49 38.49 0.0M
2022-08-23 38.63 38.63 38.63 38.63 0.0M
2022-08-22 38.98 38.98 38.98 38.98 0.0M
2022-08-19 39.23 39.23 39.23 39.23 0.0M
2022-08-18 38.74 39.41 38.74 39.41 0.0M
2022-08-17 38.72 38.72 38.72 38.72 0.0M
2022-08-16 38.92 38.92 38.92 38.92 0.0M
2022-08-15 37.90 39.08 37.90 39.08 0.0M
2022-08-12 37.43 38.35 37.43 38.07 0.0M
2022-08-11 37.76 37.76 37.64 37.64 0.0M
2022-08-10 37.00 37.67 37.00 37.67 0.0M
2022-08-09 37.69 37.69 37.46 37.46 0.0M
2022-08-08 37.69 38.09 37.69 38.09 0.0M
2022-08-05 37.55 37.85 37.25 37.85 0.0M
2022-08-04 37.56 37.87 37.56 37.87 0.0M
2022-08-03 37.26 37.67 37.26 37.67 0.0M
2022-08-02 36.88 36.88 36.88 36.88 0.0M
2022-08-01 37.23 37.56 37.23 37.56 0.0M
2022-07-29 37.24 37.82 37.19 37.82 0.0M
2022-07-28 36.07 36.83 36.07 36.83 0.0M
2022-07-27 34.09 34.09 34.09 34.09 0.0M
2022-07-26 33.63 33.63 33.63 33.63 0.0M
2022-07-25 33.90 35.20 33.90 34.70 0.0M
2022-07-22 33.92 33.92 33.92 33.92 0.0M
2022-07-21 33.30 33.30 33.30 33.30 0.0M
2022-07-20 32.79 33.42 32.79 33.42 0.0M
2022-07-19 31.86 31.86 31.86 31.86 0.0M
2022-07-18 32.53 32.53 32.53 32.53 0.0M
2022-07-15 32.02 32.02 32.02 32.02 0.0M
2022-07-14 31.66 31.66 31.66 31.66 0.0M
2022-07-13 31.77 31.77 31.76 31.76 0.0M
2022-07-12 32.00 32.02 32.00 32.01 0.0M
2022-07-11 32.07 32.07 32.07 32.07 0.0M
2022-07-08 31.99 32.08 31.99 32.08 0.0M
2022-07-07 31.27 32.11 31.27 32.11 0.0M
2022-07-06 30.83 31.39 30.83 31.39 0.0M
2022-07-05 30.29 30.29 30.29 30.29 0.0M
2022-07-04 30.17 30.17 30.17 30.17 0.0M
2022-07-01 30.32 30.32 30.32 30.32 0.0M
2022-06-30 30.38 30.38 30.38 30.38 0.0M
2022-06-29 30.52 30.52 30.52 30.52 0.0M
2022-06-28 30.98 31.13 30.98 31.13 0.0M
2022-06-27 30.89 30.91 30.89 30.91 0.0M
2022-06-24 30.19 30.76 30.19 30.76 0.0M
2022-06-23 29.64 29.64 29.63 29.63 0.0M
2022-06-22 29.71 29.71 29.71 29.71 0.0M
2022-06-21 29.82 29.82 29.82 29.82 0.0M
2022-06-20 29.64 29.64 29.64 29.64 0.0M
2022-06-17 29.52 29.52 29.52 29.52 0.0M
2022-06-16 31.30 31.30 31.30 31.30 0.0M
2022-06-15 31.05 31.05 31.05 31.05 0.0M
2022-06-14 31.13 31.13 31.13 31.13 0.0M
2022-06-13 31.64 31.64 31.64 31.64 0.0M
2022-06-10 32.22 32.22 32.22 32.22 0.0M
2022-06-09 32.57 32.57 32.57 32.57 0.0M
2022-06-08 33.09 33.75 33.08 33.75 0.0M
2022-06-07 32.91 32.92 32.91 32.92 0.0M
2022-06-06 32.80 33.44 32.80 33.44 0.0M
2022-06-03 33.15 33.15 33.15 33.15 0.0M
2022-06-02 32.18 32.18 32.18 32.18 0.0M
2022-06-01 32.76 32.76 32.76 32.76 0.0M
2022-05-31 32.89 32.89 32.89 32.89 0.0M
2022-05-30 32.97 32.97 32.97 32.97 0.0M
2022-05-27 32.17 33.13 32.17 33.13 0.0M
2022-05-26 31.85 31.98 31.85 31.98 0.0M
2022-05-25 31.98 32.26 31.98 32.26 0.0M
2022-05-24 31.84 31.84 31.84 31.84 0.0M
2022-05-23 32.14 32.14 32.14 32.14 0.0M
2022-05-20 31.72 31.72 31.72 31.72 0.0M
2022-05-19 64.17 64.17 64.17 64.17 0.0M
2022-05-18 66.82 68.16 66.82 68.16 0.0M
2022-05-17 65.98 65.98 65.98 65.98 0.0M
2022-05-16 66.88 66.88 66.88 66.88 0.0M
2022-05-13 65.68 67.75 65.68 67.75 0.0M
2022-05-12 64.31 64.31 64.31 64.31 0.0M
2022-05-11 64.92 64.92 64.92 64.92 0.0M
2022-05-10 64.87 64.97 64.87 64.97 0.0M
2022-05-09 65.96 66.34 65.96 66.34 0.0M
2022-05-06 66.93 66.93 66.93 66.93 0.0M
2022-05-05 69.02 69.02 69.02 69.02 0.0M
2022-05-04 67.85 67.85 67.85 67.85 0.0M
2022-05-03 67.57 67.57 67.57 67.57 0.0M
2022-05-02 67.44 67.44 67.44 67.44 0.0M
2022-04-29 68.90 69.64 68.90 69.64 0.0M
2022-04-28 66.33 67.79 66.33 67.79 0.0M
2022-04-27 64.40 67.43 64.40 67.43 0.0M
2022-04-26 66.60 66.60 65.46 65.46 0.0M
2022-04-25 63.77 64.05 63.77 64.05 0.0M
2022-04-22 65.40 65.44 65.40 65.44 0.0M
2022-04-21 66.04 66.95 66.04 66.95 0.0M
2022-04-20 64.94 66.98 64.94 66.98 0.0M
2022-04-19 64.75 65.31 64.75 65.31 0.0M
2022-04-14 65.24 66.36 65.23 66.36 0.0M
2022-04-13 65.87 66.15 65.83 66.15 0.0M
2022-04-12 65.19 65.21 65.19 65.21 0.0M
2022-04-11 66.53 66.91 66.53 66.91 0.0M
2022-04-08 67.53 67.53 67.53 67.53 0.0M
2022-04-07 66.24 66.24 66.24 66.24 0.0M
2022-04-06 67.70 67.70 67.70 67.70 0.0M
2022-04-05 68.53 68.53 68.53 68.53 0.0M
2022-04-04 67.76 68.61 66.85 68.61 0.0M
2022-04-01 67.47 67.96 67.47 67.96 0.0M
2022-03-31 68.00 68.00 68.00 68.00 0.0M
2022-03-30 68.50 68.50 68.50 68.50 0.0M
2022-03-29 68.00 68.00 68.00 68.00 0.0M
2022-03-28 68.00 68.00 68.00 68.00 0.0M
2022-03-25 67.50 67.50 67.50 67.50 0.0M
2022-03-24 67.00 67.00 67.00 67.00 0.0M
2022-03-23 67.50 67.50 67.50 67.50 0.0M
2022-03-22 68.50 68.50 68.50 68.50 0.0M
2022-03-21 68.50 70.00 68.50 70.00 0.0M
2022-03-18 67.50 68.50 67.50 68.50 0.0M
2022-03-17 67.00 67.00 67.00 67.00 0.0M
2022-03-16 67.00 67.00 67.00 67.00 0.0M
2022-03-15 64.00 64.00 64.00 64.00 0.0M
2022-03-14 66.50 66.50 66.50 66.50 0.0M
2022-03-11 67.00 67.50 67.00 67.50 0.0M
2022-03-10 67.00 67.00 66.00 66.00 0.0M
2022-03-09 66.00 66.50 66.00 66.50 0.0M
2022-03-08 66.00 66.00 65.50 65.50 0.0M
2022-03-07 68.50 69.00 68.50 68.50 0.0M
2022-03-04 68.50 68.50 68.50 68.50 0.0M
2022-03-03 68.00 68.00 68.00 68.00 0.0M
2022-03-02 66.00 69.00 66.00 69.00 0.0M
2022-03-01 67.00 68.00 67.00 68.00 0.0M
2022-02-28 67.50 68.50 67.50 68.50 0.0M
2022-02-25 66.00 67.00 66.00 66.00 0.0M
2022-02-24 62.50 65.00 62.50 65.00 0.0M
2022-02-23 65.50 65.50 65.50 65.50 0.0M
2022-02-22 65.50 66.50 65.50 66.50 0.0M
2022-02-21 66.50 66.50 66.00 66.00 0.0M
2022-02-18 65.50 66.00 65.50 66.00 0.0M
2022-02-17 66.50 66.50 66.50 66.50 0.0M
2022-02-16 66.50 66.50 66.50 66.50 0.0M
2022-02-15 65.50 67.50 65.50 67.50 0.0M
2022-02-14 65.50 66.50 65.50 66.50 0.0M
2022-02-11 67.50 67.50 67.50 67.50 0.0M
2022-02-10 69.50 69.50 69.50 69.50 0.0M
2022-02-09 69.00 69.00 69.00 69.00 0.0M
2022-02-08 68.00 68.00 68.00 68.00 0.0M
2022-02-07 68.50 69.00 68.50 69.00 0.0M
2022-02-04 69.00 69.00 68.50 68.50 0.0M
2022-02-03 70.00 70.00 69.00 69.00 0.0M
2022-02-02 69.50 69.50 69.50 69.50 0.0M
2022-02-01 69.50 69.50 69.50 69.50 0.0M
2022-01-31 68.50 69.50 68.50 69.50 0.0M
2022-01-28 67.00 67.00 66.00 66.00 0.0M
2022-01-27 67.00 71.00 67.00 69.00 0.0M
2022-01-26 67.00 69.00 67.00 69.00 0.0M
2022-01-25 67.00 67.00 66.00 66.00 0.0M
2022-01-24 67.50 67.50 66.00 66.50 0.0M
2022-01-21 68.00 68.00 68.00 68.00 0.0M
2022-01-20 69.00 69.00 69.00 69.00 0.0M
2022-01-19 70.00 70.50 69.50 70.50 0.0M
2022-01-18 71.00 71.00 71.00 71.00 0.0M
2022-01-17 71.00 71.00 71.00 71.00 0.0M
2022-01-14 70.50 71.00 70.50 70.50 0.0M
2022-01-13 71.00 71.00 71.00 71.00 0.0M
2022-01-12 72.00 72.00 72.00 72.00 0.0M
2022-01-11 71.50 73.00 71.50 71.50 0.0M
2022-01-10 70.50 70.50 70.50 70.50 0.0M
2022-01-07 74.50 74.50 74.50 74.50 0.0M
2022-01-06 74.50 76.00 74.50 76.00 0.0M
2022-01-05 75.50 76.00 75.50 76.00 0.0M
2022-01-04 75.50 77.00 75.50 77.00 0.0M
2022-01-03 76.50 76.50 76.50 76.50 0.0M