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
2024-12-30 67.75 68.21 67.75 67.75 0.0M
2024-12-27 68.82 68.82 67.75 67.75 0.0M
2024-12-23 68.33 68.90 67.81 67.81 0.0M
2024-12-20 67.07 68.00 66.20 68.00 0.0M
2024-12-19 66.99 68.84 66.99 67.80 0.0M
2024-12-18 70.38 71.51 67.63 67.63 0.0M
2024-12-17 71.66 72.70 70.97 71.10 0.0M
2024-12-16 70.40 72.17 70.40 72.17 0.0M
2024-12-13 70.75 71.40 69.93 70.28 0.0M
2024-12-12 70.80 70.86 69.82 69.82 0.0M
2024-12-11 68.50 70.10 68.50 69.69 0.0M
2024-12-10 69.59 70.50 69.47 69.92 0.0M
2024-12-09 71.01 71.21 69.50 69.50 0.0M
2024-12-06 70.10 70.91 69.94 70.24 0.0M
2024-12-05 70.79 71.30 70.23 70.60 0.0M
2024-12-04 69.87 70.80 69.55 70.08 0.0M
2024-12-03 69.95 70.20 68.90 69.22 0.0M
2024-12-02 68.74 70.59 68.74 70.50 0.0M
2024-11-29 69.00 69.80 69.00 69.22 0.0M
2024-11-28 68.62 69.87 68.62 69.64 0.0M
2024-11-27 69.96 70.57 68.80 68.81 0.0M
2024-11-26 70.06 70.96 69.85 70.30 0.0M
2024-11-25 71.80 72.60 70.05 70.05 0.0M
2024-11-22 70.34 71.35 69.72 71.28 0.0M
2024-11-21 68.12 70.69 67.64 69.55 0.0M
2024-11-20 67.14 68.60 66.95 67.08 0.0M
2024-11-19 65.63 66.64 65.60 66.34 0.0M
2024-11-18 67.40 67.60 65.97 66.23 0.0M
2024-11-15 68.69 69.20 66.97 66.97 0.0M
2024-11-14 68.73 69.80 68.60 69.10 0.0M
2024-11-13 67.67 68.84 67.67 68.73 0.0M
2024-11-12 69.78 69.93 68.00 68.00 0.0M
2024-11-11 69.40 70.74 68.85 68.85 0.0M
2024-11-08 68.59 69.89 68.50 69.00 0.0M
2024-11-07 67.04 68.80 67.04 68.00 0.0M
2024-11-06 65.59 68.75 65.59 66.65 0.0M
2024-11-05 62.80 63.32 62.80 63.32 0.0M
2024-11-04 63.10 63.37 62.79 62.89 0.0M
2024-11-01 61.32 62.76 61.32 62.76 0.0M
2024-10-31 62.54 63.07 61.85 62.03 0.0M
2024-10-30 64.24 64.30 63.09 63.14 0.0M
2024-10-29 64.17 64.60 63.70 64.00 0.0M
2024-10-28 64.80 65.49 63.58 63.78 0.0M
2024-10-25 64.61 65.65 64.22 64.36 0.0M
2024-10-24 63.03 64.76 63.03 64.30 0.0M
2024-10-23 61.62 65.20 61.62 63.14 0.0M
2024-10-22 61.43 62.20 61.10 61.97 0.0M
2024-10-21 62.25 62.80 61.80 61.80 0.0M
2024-10-18 62.34 63.20 62.34 62.37 0.0M
2024-10-17 61.42 63.29 61.42 62.63 0.0M
2024-10-16 60.47 62.13 60.47 62.13 0.0M
2024-10-15 61.65 62.17 61.00 61.12 0.0M
2024-10-14 59.62 61.67 59.62 61.39 0.0M
2024-10-11 58.87 59.79 58.87 59.60 0.0M
2024-10-10 59.07 60.00 59.07 59.30 0.0M
2024-10-09 58.33 59.65 58.24 59.48 0.0M
2024-10-08 56.70 58.61 56.70 58.24 0.0M
2024-10-07 56.15 58.00 56.15 57.00 0.0M
2024-10-04 56.00 57.21 56.00 57.21 0.0M
2024-10-03 55.93 56.50 55.93 56.50 0.0M
2024-10-02 57.00 58.05 57.00 57.00 0.0M
2024-10-01 58.21 59.49 57.04 57.04 0.0M
2024-09-30 57.93 58.70 57.93 58.10 0.0M
2024-09-27 59.01 59.70 58.31 58.31 0.0M
2024-09-26 58.33 60.50 58.33 59.01 0.0M
2024-09-25 58.65 59.65 58.65 58.89 0.0M
2024-09-24 59.00 59.70 59.00 59.19 0.0M
2024-09-23 59.00 60.06 59.00 59.07 0.0M
2024-09-20 58.19 58.83 58.19 58.36 0.0M
2024-09-19 56.99 58.79 56.99 58.79 0.0M
2024-09-18 57.53 57.78 57.53 57.78 0.0M
2024-09-17 56.59 57.89 56.59 57.89 0.0M
2024-09-16 56.73 58.00 56.73 57.49 0.0M
2024-09-13 56.77 57.90 56.77 57.60 0.0M
2024-09-12 56.03 56.87 56.03 56.56 0.0M
2024-09-11 54.77 56.42 54.77 55.05 0.0M
2024-09-10 54.36 55.22 54.36 55.22 0.0M
2024-09-09 54.22 55.40 54.22 54.94 0.0M
2024-09-06 54.86 55.71 54.40 54.40 0.0M
2024-09-05 55.04 55.69 55.04 55.69 0.0M
2024-09-04 55.59 55.78 53.80 54.14 0.0M
2024-09-03 60.69 61.04 56.70 56.70 0.0M
2024-09-02 61.07 61.54 60.50 60.50 0.0M
2024-08-30 59.43 60.35 59.43 60.35 0.0M
2024-08-29 58.94 60.17 58.94 59.41 0.0M
2024-08-28 59.32 60.14 59.32 60.14 0.0M
2024-08-27 59.39 60.39 58.72 59.52 0.0M
2024-08-26 60.61 60.92 60.33 60.33 0.0M
2024-08-23 59.86 60.75 59.80 60.62 0.0M
2024-08-22 59.74 60.80 59.74 60.80 0.0M
2024-08-21 59.51 61.07 59.51 60.23 0.0M
2024-08-20 59.46 60.72 59.46 59.70 0.0M
2024-08-19 60.02 60.49 59.56 59.56 0.0M
2024-08-16 60.06 60.52 60.06 60.52 0.0M
2024-08-15 58.56 59.97 58.56 59.97 0.0M
2024-08-14 58.39 59.10 58.39 59.10 0.0M
2024-08-13 57.97 58.56 57.97 58.56 0.0M
2024-08-12 58.30 58.30 57.75 57.98 0.0M
2024-08-09 56.86 56.86 56.80 56.80 0.0M
2024-08-08 54.00 56.69 54.00 56.69 0.0M
2024-08-07 54.80 57.00 54.80 55.87 0.0M
2024-08-06 54.02 55.07 54.02 55.07 0.0M
2024-08-05 54.15 54.15 49.84 50.94 0.0M
2024-08-02 55.90 56.89 53.99 53.99 0.0M
2024-08-01 59.52 61.45 57.97 57.97 0.0M
2024-07-31 57.77 59.60 57.77 59.47 0.0M
2024-07-30 58.49 59.24 56.28 56.28 0.0M
2024-07-29 58.64 60.43 58.64 59.21 0.0M
2024-07-26 57.36 59.01 57.36 58.74 0.0M
2024-07-25 57.42 57.42 57.00 57.24 0.0M
2024-07-24 60.75 62.04 57.81 57.81 0.0M
2024-07-23 60.84 61.39 60.36 61.23 0.0M
2024-07-22 60.17 61.07 59.77 61.07 0.0M
2024-07-19 60.40 60.54 59.60 59.60 0.0M
2024-07-18 59.13 60.73 59.11 60.16 0.0M
2024-07-17 64.41 64.41 61.00 61.00 0.0M
2024-07-16 64.01 65.00 64.01 65.00 0.0M
2024-07-15 64.22 65.20 64.22 64.55 0.0M
2024-07-12 63.43 64.76 63.43 64.76 0.0M
2024-07-11 65.01 65.62 64.35 64.35 0.0M
2024-07-10 63.19 64.46 63.19 64.46 0.0M
2024-07-09 62.75 63.66 62.75 63.54 0.0M
2024-07-08 62.42 63.49 62.42 63.12 0.0M
2024-07-05 63.30 63.48 62.53 62.53 0.0M
2024-07-04 62.51 63.60 62.51 63.60 0.0M
2024-07-03 63.02 63.13 63.02 63.11 0.0M
2024-07-02 62.11 63.22 62.11 63.01 0.0M
2024-07-01 62.96 63.79 62.74 63.21 0.0M
2024-06-28 62.73 62.80 62.70 62.80 0.0M
2024-06-27 62.04 63.85 62.04 62.50 0.0M
2024-06-26 63.35 64.40 62.93 62.93 0.0M
2024-06-25 62.12 63.80 62.12 63.58 0.0M
2024-06-24 64.00 64.51 62.76 62.76 0.0M
2024-06-21 64.00 64.32 63.61 63.96 0.0M
2024-06-20 65.50 65.98 64.72 64.72 0.0M
2024-06-19 65.19 65.90 65.19 65.90 0.0M
2024-06-18 64.68 64.68 63.89 63.89 0.0M
2024-06-17 63.70 64.59 63.64 64.50 0.0M
2024-06-14 64.16 64.77 63.56 63.56 0.0M
2024-06-13 62.77 64.82 62.77 64.04 0.0M
2024-06-12 63.50 64.00 62.80 63.33 0.0M
2024-06-11 62.37 62.55 62.37 62.55 0.0M
2024-06-10 61.16 61.83 61.16 61.16 0.0M
2024-06-07 60.00 61.08 60.00 60.78 0.0M
2024-06-06 61.80 61.80 60.41 60.41 0.0M
2024-06-05 59.75 61.19 59.73 60.75 0.0M
2024-06-04 60.19 61.18 59.75 59.75 0.0M
2024-06-03 60.99 61.50 60.79 60.79 0.0M
2024-05-31 61.25 61.25 59.66 59.66 0.0M
2024-05-30 60.27 61.12 60.27 61.12 0.0M
2024-05-29 61.56 62.44 60.70 61.69 0.0M
2024-05-28 62.99 65.04 62.08 62.33 0.0M
2024-05-27 62.84 63.31 62.84 63.31 0.0M
2024-05-24 63.20 63.95 63.20 63.57 0.0M
2024-05-23 63.20 63.60 62.92 63.40 0.0M
2024-05-22 62.31 62.79 62.25 62.79 0.0M
2024-05-21 61.64 62.43 61.58 62.36 0.0M
2024-05-20 59.44 61.89 59.44 61.89 0.0M
2024-05-17 60.47 61.19 60.47 60.65 0.0M
2024-05-16 60.42 61.46 60.42 60.90 0.0M
2024-05-15 59.43 60.58 59.06 60.35 0.0M
2024-05-14 58.63 59.65 58.63 59.58 0.0M
2024-05-13 59.11 59.48 59.11 59.48 0.0M
2024-05-10 59.16 59.58 59.16 59.58 0.0M
2024-05-09 58.79 59.66 58.79 58.91 0.0M
2024-05-08 57.66 59.11 57.66 59.11 0.0M
2024-05-07 57.36 58.56 57.36 58.05 0.0M
2024-05-06 57.06 57.82 57.06 57.82 0.0M
2024-05-03 56.32 56.50 56.32 56.37 0.0M
2024-05-02 55.91 55.91 55.91 55.91 0.0M
2024-04-30 57.07 57.68 56.73 57.68 0.0M
2024-04-29 56.45 58.00 56.45 56.90 0.0M
2024-04-26 55.81 56.16 55.67 56.16 0.0M
2024-04-25 54.28 55.49 54.28 55.49 0.0M
2024-04-24 53.23 54.29 53.23 54.20 0.0M
2024-04-23 52.32 52.78 52.32 52.78 0.0M
2024-04-22 51.32 51.99 51.32 51.88 0.0M
2024-04-19 51.71 51.90 51.71 51.90 0.0M
2024-04-18 51.93 52.42 51.93 52.42 0.0M
2024-04-17 52.50 52.50 52.50 52.50 0.0M
2024-04-16 52.92 52.92 52.55 52.85 0.0M
2024-04-15 53.96 53.96 53.96 53.96 0.0M
2024-04-12 53.93 53.93 53.49 53.49 0.0M
2024-04-11 53.14 54.34 53.14 54.34 0.0M
2024-04-10 52.65 54.22 52.65 54.22 0.0M
2024-04-09 53.58 53.58 52.78 52.78 0.0M
2024-04-08 53.94 55.62 53.94 54.97 0.0M
2024-04-05 53.08 54.00 53.08 53.98 0.0M
2024-04-04 52.77 54.23 52.77 54.23 0.0M
2024-04-03 52.46 53.96 52.46 52.94 0.0M
2024-04-02 53.72 53.93 52.07 52.07 0.0M
2024-03-28 53.00 53.75 53.00 53.75 0.0M
2024-03-27 52.10 53.93 52.10 53.10 0.0M
2024-03-26 52.35 53.58 52.35 52.98 0.0M
2024-03-25 53.13 53.53 53.13 53.50 0.0M
2024-03-22 52.55 52.55 52.55 52.55 0.0M
2024-03-21 51.20 52.73 51.20 52.73 0.0M
2024-03-20 50.75 50.75 50.75 50.75 0.0M
2024-03-19 50.13 50.80 50.13 50.80 0.0M
2024-03-18 50.00 50.75 50.00 50.73 0.0M
2024-03-15 50.00 50.00 50.00 50.00 0.0M
2024-03-14 50.33 51.05 50.33 50.40 0.0M
2024-03-13 50.35 51.40 50.03 51.40 0.0M
2024-03-12 50.08 50.83 50.08 50.83 0.0M
2024-03-11 50.18 50.93 50.00 50.00 0.0M
2024-03-08 50.78 51.45 50.78 51.10 0.0M
2024-03-07 50.50 51.08 50.48 51.08 0.0M
2024-03-06 50.38 50.93 50.38 50.93 0.0M
2024-03-05 51.40 52.50 51.15 51.15 0.0M
2024-03-04 51.20 51.85 51.20 51.85 0.0M
2024-03-01 50.43 50.98 50.43 50.98 0.0M
2024-02-29 49.87 50.05 49.87 50.03 0.0M
2024-02-28 49.72 50.20 49.72 50.20 0.0M
2024-02-27 49.77 50.68 49.77 50.68 0.0M
2024-02-26 49.70 50.48 49.70 49.90 0.0M
2024-02-23 49.05 50.00 49.05 50.00 0.0M
2024-02-22 48.48 49.45 48.48 49.36 0.0M
2024-02-21 48.24 48.50 48.24 48.50 0.0M
2024-02-20 49.00 49.49 48.42 48.46 0.0M
2024-02-19 49.25 49.78 49.22 49.22 0.0M
2024-02-16 48.96 50.15 48.96 49.41 0.0M
2024-02-15 48.41 48.75 48.41 48.74 0.0M
2024-02-14 47.99 48.85 47.99 48.37 0.0M
2024-02-13 48.61 48.61 48.21 48.21 0.0M
2024-02-12 48.64 48.95 48.64 48.95 0.0M
2024-02-09 48.52 48.77 48.52 48.77 0.0M
2024-02-08 48.21 48.21 48.21 48.21 0.0M
2024-02-07 47.62 48.40 47.62 48.40 0.0M
2024-02-06 47.79 48.09 47.79 47.84 0.0M
2024-02-05 47.79 47.85 47.69 47.69 0.0M
2024-02-02 47.48 47.70 47.23 47.70 0.0M
2024-02-01 46.72 47.02 46.72 46.75 0.0M
2024-01-31 47.28 47.49 46.77 46.77 0.0M
2024-01-30 46.76 46.99 46.76 46.99 0.0M
2024-01-29 46.29 46.29 46.29 46.29 0.0M
2024-01-26 46.32 46.32 46.07 46.31 0.0M
2024-01-25 46.12 46.30 46.12 46.30 0.0M
2024-01-24 45.02 46.76 44.98 46.76 0.0M
2024-01-23 44.78 44.78 44.78 44.78 0.0M
2024-01-22 44.69 45.01 44.69 45.01 0.0M
2024-01-19 44.33 44.63 44.33 44.63 0.0M
2024-01-18 44.07 44.13 43.92 43.97 0.0M
2024-01-17 44.04 44.04 44.04 44.04 0.0M
2024-01-16 43.99 43.99 43.98 43.98 0.0M
2024-01-15 44.13 44.13 44.13 44.13 0.0M
2024-01-12 43.79 43.79 43.79 43.79 0.0M
2024-01-11 43.73 43.73 43.73 43.73 0.0M
2024-01-10 43.70 43.81 43.70 43.81 0.0M
2024-01-09 43.92 44.17 43.92 44.17 0.0M
2024-01-08 43.01 43.25 43.01 43.25 0.0M
2024-01-05 43.17 43.17 43.05 43.05 0.0M
2024-01-04 43.41 43.41 43.16 43.16 0.0M
2024-01-03 44.05 44.05 44.05 44.05 0.0M
2024-01-02 44.83 44.83 44.83 44.83 0.0M