Advance Auto Parts

AAP
🏛️ アメリカ →
62.95
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
2021-12-31 237.00 240.97 235.22 239.88 0.7M
2021-12-30 241.14 241.99 237.47 237.52 0.6M
2021-12-29 238.94 242.20 238.37 241.03 0.5M
2021-12-28 236.03 238.99 234.90 238.13 0.6M
2021-12-27 233.37 236.74 232.21 236.50 0.3M
2021-12-23 234.00 234.41 232.00 232.13 0.5M
2021-12-22 229.90 233.10 228.95 232.79 0.3M
2021-12-21 229.89 231.20 227.78 229.57 0.5M
2021-12-20 230.28 230.28 224.22 228.39 0.6M
2021-12-17 237.92 237.92 231.76 232.82 1.5M
2021-12-16 239.73 242.29 236.64 239.16 0.8M
2021-12-15 235.39 239.65 234.56 239.14 0.5M
2021-12-14 234.17 236.31 233.15 235.39 0.8M
2021-12-13 239.75 240.00 232.98 234.12 0.9M
2021-12-10 235.42 240.24 234.84 240.04 0.7M
2021-12-09 234.43 236.49 232.75 234.62 0.6M
2021-12-08 234.68 235.59 229.99 234.03 0.7M
2021-12-07 231.88 236.75 231.19 234.95 0.8M
2021-12-06 229.99 233.34 229.00 230.02 0.7M
2021-12-03 229.17 231.69 225.32 226.86 0.5M
2021-12-02 220.27 230.00 219.12 228.76 0.8M
2021-12-01 223.64 226.98 218.22 218.23 0.6M
2021-11-30 225.60 228.17 220.00 220.72 0.9M
2021-11-29 228.36 230.19 226.37 227.27 0.4M
2021-11-26 229.42 229.57 225.07 226.73 0.3M
2021-11-24 233.60 234.56 232.16 233.37 0.4M
2021-11-23 232.51 235.99 230.31 235.77 0.4M
2021-11-22 231.21 233.89 229.65 231.83 0.5M
2021-11-19 231.67 231.88 228.27 230.00 0.6M
2021-11-18 232.55 233.17 229.00 231.92 0.7M
2021-11-17 237.30 239.72 231.39 232.55 0.8M
2021-11-16 238.78 239.92 230.27 235.69 1.6M
2021-11-15 240.02 243.05 239.50 241.91 1.1M
2021-11-12 239.39 240.09 237.20 239.04 0.8M
2021-11-11 234.33 240.96 234.33 238.45 0.8M
2021-11-10 233.33 236.05 232.47 234.77 0.5M
2021-11-09 228.01 233.59 228.01 232.39 0.6M
2021-11-08 229.55 230.30 224.56 227.91 0.5M
2021-11-05 231.22 232.12 228.09 229.73 0.5M
2021-11-04 231.01 232.70 228.81 230.09 0.5M
2021-11-03 226.72 232.00 226.72 230.96 0.6M
2021-11-02 225.09 228.56 224.50 226.77 0.4M
2021-11-01 226.29 228.01 223.46 225.11 0.7M
2021-10-29 224.92 228.34 223.76 225.52 0.6M
2021-10-28 230.28 231.82 220.93 225.00 1.1M
2021-10-27 232.63 233.80 230.34 230.35 0.5M
2021-10-26 231.16 233.53 229.17 232.56 0.4M
2021-10-25 232.31 233.36 228.63 230.13 0.6M
2021-10-22 233.85 235.32 230.85 231.97 0.8M
2021-10-21 227.12 233.71 227.12 233.71 0.6M
2021-10-20 224.29 229.24 224.29 226.66 0.4M
2021-10-19 224.04 225.59 222.24 224.14 0.7M
2021-10-18 216.30 223.52 215.69 222.52 0.8M
2021-10-15 216.67 218.82 215.42 215.43 0.4M
2021-10-14 211.20 216.18 210.32 214.86 0.4M
2021-10-13 212.26 213.24 205.50 210.32 0.9M
2021-10-12 213.07 213.60 210.61 212.01 0.5M
2021-10-11 214.00 215.67 211.96 212.12 0.4M
2021-10-08 213.76 215.30 213.08 214.15 0.4M
2021-10-07 212.34 214.93 212.34 214.50 0.3M
2021-10-06 207.63 211.83 206.33 211.30 0.5M
2021-10-05 208.32 211.24 206.49 209.02 0.5M
2021-10-04 207.26 209.37 205.80 207.17 0.6M
2021-10-01 209.53 209.88 205.26 208.00 0.6M
2021-09-30 216.03 216.03 208.76 208.89 0.9M
2021-09-29 216.13 218.04 214.58 216.77 0.7M
2021-09-28 218.25 219.43 214.27 214.78 0.7M
2021-09-27 216.85 220.12 216.79 218.46 0.6M
2021-09-24 213.89 215.91 213.76 215.66 0.5M
2021-09-23 211.87 215.70 211.87 214.09 0.5M
2021-09-22 206.33 212.43 206.23 211.21 0.9M
2021-09-21 206.51 206.81 204.11 205.66 0.6M
2021-09-20 203.01 204.74 200.78 203.71 0.4M
2021-09-17 207.21 208.34 205.07 205.80 0.7M
2021-09-16 206.08 208.78 205.30 207.69 0.5M
2021-09-15 201.34 206.66 200.33 206.21 0.5M
2021-09-14 200.03 201.24 197.89 201.17 0.5M
2021-09-13 201.41 201.94 197.50 199.26 0.5M
2021-09-10 202.19 203.00 199.91 200.03 0.4M
2021-09-09 200.71 202.74 199.90 201.22 0.6M
2021-09-08 200.25 200.51 198.15 200.18 0.6M
2021-09-07 198.60 201.37 197.86 199.81 0.6M
2021-09-03 199.68 201.35 197.70 199.44 0.7M
2021-09-02 202.52 202.52 200.06 200.81 0.5M
2021-09-01 203.80 204.59 199.99 201.88 0.6M
2021-08-31 201.25 203.80 200.29 202.85 0.7M
2021-08-30 204.00 204.34 201.06 201.14 0.5M
2021-08-27 203.79 206.62 203.01 203.82 0.7M
2021-08-26 211.64 212.00 208.00 208.82 0.7M
2021-08-25 209.47 212.60 207.93 212.24 1.0M
2021-08-24 206.60 214.67 205.03 207.78 1.5M
2021-08-23 210.45 211.20 207.64 207.77 1.1M
2021-08-20 208.52 209.95 206.79 209.68 0.5M
2021-08-19 205.86 209.72 205.53 208.37 0.4M
2021-08-18 207.68 209.97 207.08 207.62 0.4M
2021-08-17 210.33 210.48 206.08 207.77 0.5M
2021-08-16 205.50 212.32 204.62 212.26 0.6M
2021-08-13 209.65 209.79 206.36 206.43 0.5M
2021-08-12 212.01 212.31 208.22 209.30 0.4M
2021-08-11 209.21 211.98 208.37 211.21 0.4M
2021-08-10 204.21 209.39 204.21 208.74 0.4M
2021-08-09 205.08 205.65 204.19 204.52 0.5M
2021-08-06 207.40 207.94 204.99 205.72 0.5M
2021-08-05 210.68 211.94 205.13 206.34 0.8M
2021-08-04 214.13 215.14 209.45 209.67 0.5M
2021-08-03 213.10 217.66 211.81 215.40 0.4M
2021-08-02 213.19 213.92 210.40 212.71 0.5M
2021-07-30 213.47 215.92 211.90 212.06 0.4M
2021-07-29 213.21 213.65 211.29 213.39 0.5M
2021-07-28 215.69 216.55 212.07 212.25 0.5M
2021-07-27 217.69 217.69 212.42 215.37 0.7M
2021-07-26 214.88 215.72 212.95 214.09 0.4M
2021-07-23 210.58 215.09 210.58 214.95 0.4M
2021-07-22 209.86 210.61 207.68 210.29 0.5M
2021-07-21 211.06 212.21 209.08 209.40 0.6M
2021-07-20 206.70 211.55 206.09 210.23 0.5M
2021-07-19 203.05 206.38 202.64 205.67 0.6M
2021-07-16 210.13 210.51 205.65 205.85 0.5M
2021-07-15 208.40 210.54 207.57 209.25 0.5M
2021-07-14 210.05 210.83 208.50 210.16 0.6M
2021-07-13 211.04 212.13 208.82 208.97 0.7M
2021-07-12 212.44 213.94 211.16 211.93 0.4M
2021-07-09 213.05 213.68 210.00 213.47 0.7M
2021-07-08 206.87 209.70 205.46 207.51 0.7M
2021-07-07 207.43 209.77 206.60 209.44 0.7M
2021-07-06 210.40 210.55 206.47 208.70 0.5M
2021-07-02 208.93 211.16 208.22 211.05 0.5M
2021-07-01 205.81 209.18 204.83 208.94 0.6M
2021-06-30 206.22 207.60 204.15 205.14 0.6M
2021-06-29 205.00 207.16 204.29 205.30 0.6M
2021-06-28 204.07 204.59 202.25 204.51 0.5M
2021-06-25 202.17 205.46 202.00 204.43 0.7M
2021-06-24 200.71 201.83 199.46 200.96 0.5M
2021-06-23 200.00 201.73 199.70 200.71 0.7M
2021-06-22 199.06 201.04 197.42 200.04 0.4M
2021-06-21 195.50 199.24 194.76 198.47 0.6M
2021-06-18 191.72 194.26 191.40 193.33 1.0M
2021-06-17 197.35 197.56 193.23 194.39 1.2M
2021-06-16 200.29 200.76 196.73 196.92 0.8M
2021-06-15 199.24 200.69 198.07 200.66 1.1M
2021-06-14 199.06 200.94 197.92 198.59 0.8M
2021-06-11 196.35 200.55 196.15 199.44 0.8M
2021-06-10 197.37 197.97 194.10 195.85 0.9M
2021-06-09 197.51 198.86 195.68 197.03 0.9M
2021-06-08 193.37 198.75 193.37 197.87 1.3M
2021-06-07 193.76 195.28 191.32 193.01 1.1M
2021-06-04 191.56 193.06 188.79 192.76 0.7M
2021-06-03 190.79 192.80 188.96 191.14 0.9M
2021-06-02 195.77 198.00 191.04 191.33 1.6M
2021-06-01 191.50 195.35 190.09 194.65 1.9M
2021-05-28 189.56 191.45 188.64 189.73 0.7M
2021-05-27 189.85 190.28 187.50 188.64 1.0M
2021-05-26 188.54 189.52 187.42 189.01 0.7M
2021-05-25 191.47 191.94 187.16 188.00 1.1M
2021-05-24 194.92 194.93 190.51 190.65 1.1M
2021-05-21 197.52 198.50 194.19 194.94 0.7M
2021-05-20 194.70 197.99 193.11 196.95 1.0M
2021-05-19 199.03 199.66 191.67 194.58 2.0M
2021-05-18 204.62 204.83 199.99 200.04 0.8M
2021-05-17 203.91 204.76 202.01 204.58 0.8M
2021-05-14 205.76 206.46 201.14 202.81 0.6M
2021-05-13 201.27 205.01 199.63 204.50 0.5M
2021-05-12 204.75 205.91 201.27 201.79 0.7M
2021-05-11 207.93 207.94 201.83 204.21 0.7M
2021-05-10 204.81 210.18 204.81 208.59 1.0M
2021-05-07 202.90 204.98 202.88 204.47 0.4M
2021-05-06 204.19 204.88 202.07 204.16 0.5M
2021-05-05 204.11 204.82 200.65 202.81 0.8M
2021-05-04 205.01 205.20 201.97 204.15 0.7M
2021-05-03 201.34 203.63 201.34 201.86 0.8M
2021-04-30 199.89 202.47 199.11 200.16 0.5M
2021-04-29 200.00 201.54 198.19 200.68 0.8M
2021-04-28 196.97 199.27 196.13 197.63 0.5M
2021-04-27 198.56 199.16 197.06 197.28 0.6M
2021-04-26 199.07 199.49 196.32 197.14 0.5M
2021-04-23 200.98 201.39 197.27 199.75 0.5M
2021-04-22 199.00 201.12 197.15 200.30 1.0M
2021-04-21 194.45 202.54 194.45 199.87 1.2M
2021-04-20 198.00 198.52 190.91 193.91 1.8M
2021-04-19 193.59 196.17 192.35 192.54 0.9M
2021-04-16 191.28 193.17 190.55 192.92 0.7M
2021-04-15 188.29 190.20 188.09 189.46 0.6M
2021-04-14 187.47 189.49 187.10 187.77 0.8M
2021-04-13 188.77 188.91 185.44 187.41 0.6M
2021-04-12 184.05 188.53 184.05 188.06 0.6M
2021-04-09 182.16 184.46 181.24 183.97 0.8M
2021-04-08 183.05 183.05 179.60 180.50 0.5M
2021-04-07 184.49 184.73 181.05 182.62 0.4M
2021-04-06 181.26 184.47 180.68 183.65 0.9M
2021-04-05 187.50 187.80 182.28 183.23 1.0M
2021-04-01 183.25 186.79 181.57 185.96 0.8M
2021-03-31 186.69 186.77 183.49 183.49 0.7M
2021-03-30 185.36 186.92 182.47 186.07 0.6M
2021-03-29 187.48 187.91 183.98 185.06 0.9M
2021-03-26 186.79 187.68 184.83 187.32 0.8M
2021-03-25 180.48 186.51 179.50 185.65 0.6M
2021-03-24 179.53 183.72 179.53 181.73 0.8M
2021-03-23 182.87 185.13 179.03 179.53 0.8M
2021-03-22 185.02 187.33 180.02 182.99 0.9M
2021-03-19 182.05 187.18 181.45 186.00 1.8M
2021-03-18 181.14 184.91 181.14 183.73 0.9M
2021-03-17 180.77 183.09 178.99 181.96 1.1M
2021-03-16 182.59 182.88 177.22 179.11 1.0M
2021-03-15 179.06 181.83 178.19 181.69 1.0M
2021-03-12 174.14 179.75 173.65 179.58 1.0M
2021-03-11 176.34 177.44 173.37 173.64 0.9M
2021-03-10 173.99 177.25 170.91 176.34 1.0M
2021-03-09 178.01 178.36 172.93 173.05 1.1M
2021-03-08 172.52 177.70 171.95 176.50 1.3M
2021-03-05 167.04 172.11 165.23 171.51 0.8M
2021-03-04 165.89 167.83 162.44 165.54 0.9M
2021-03-03 164.19 169.08 164.15 165.83 0.8M
2021-03-02 163.13 166.25 161.19 164.84 0.8M
2021-03-01 162.13 163.74 161.77 162.66 0.8M
2021-02-26 162.36 163.31 160.03 160.35 1.0M
2021-02-25 166.53 166.68 160.05 160.67 0.9M
2021-02-24 166.94 167.10 163.46 166.15 0.9M
2021-02-23 169.41 169.41 163.85 166.19 0.9M
2021-02-22 165.13 169.31 164.50 167.70 1.0M
2021-02-19 167.55 167.67 164.05 165.98 0.9M
2021-02-18 160.02 167.68 159.71 167.55 1.6M
2021-02-17 154.82 162.93 154.43 161.82 1.6M
2021-02-16 151.01 157.99 151.01 155.51 1.9M
2021-02-12 154.95 155.67 152.66 152.81 0.8M
2021-02-11 161.00 161.78 154.07 154.46 1.5M
2021-02-10 161.77 163.50 158.40 161.86 1.0M
2021-02-09 158.00 162.14 157.40 160.67 0.7M
2021-02-08 158.38 160.02 157.56 158.44 1.0M
2021-02-05 159.98 160.25 156.50 157.28 0.9M
2021-02-04 156.53 159.54 155.51 158.48 0.9M
2021-02-03 155.11 156.33 152.14 155.28 1.2M
2021-02-02 151.87 156.58 151.08 154.08 1.6M
2021-02-01 151.13 155.50 150.03 150.97 1.7M
2021-01-29 153.00 154.55 148.28 149.14 1.3M
2021-01-28 149.62 154.67 148.50 153.34 1.6M
2021-01-27 152.65 154.45 143.15 147.93 3.4M
2021-01-26 160.01 160.11 156.56 157.63 0.8M
2021-01-25 163.68 164.67 156.39 159.66 1.8M
2021-01-22 165.59 166.45 163.15 163.76 0.7M
2021-01-21 165.02 167.78 165.02 166.68 0.5M
2021-01-20 166.04 166.48 164.21 165.18 0.5M
2021-01-19 165.11 167.12 163.19 165.93 1.0M
2021-01-15 167.40 168.00 164.94 165.25 0.9M
2021-01-14 172.91 172.91 167.75 168.83 0.9M
2021-01-13 176.02 176.11 171.25 171.76 0.9M
2021-01-12 170.84 177.92 170.70 176.67 1.1M
2021-01-11 167.95 173.85 167.35 171.02 1.2M
2021-01-08 168.31 171.07 168.10 170.06 0.9M
2021-01-07 165.96 168.80 164.60 167.67 1.0M
2021-01-06 157.21 166.79 157.21 166.25 1.6M
2021-01-05 156.23 158.14 155.34 157.17 0.6M
2021-01-04 157.90 159.57 155.96 157.34 0.8M