Genuine Parts

GPC
🏛️ ドイツ →
116.60
最終更新: 2025-09-26
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
2021-12-29 122.20 122.20 122.20 122.20 0.0M
2021-12-28 122.20 122.20 122.20 122.20 0.0M
2021-12-27 120.05 121.45 120.05 121.45 0.0M
2021-12-23 120.30 120.60 120.30 120.60 0.0M
2021-12-22 118.90 118.90 118.90 118.90 0.0M
2021-12-20 114.70 115.60 114.70 115.60 0.0M
2021-12-15 116.65 116.65 116.65 116.65 0.0M
2021-12-13 117.10 117.10 117.10 117.10 0.0M
2021-12-10 119.35 119.35 118.75 118.75 0.0M
2021-12-09 117.45 119.25 117.45 119.25 0.0M
2021-12-07 118.60 118.60 118.60 118.60 0.0M
2021-12-03 114.75 114.75 114.20 114.20 0.0M
2021-12-01 114.50 114.50 114.50 114.50 0.0M
2021-11-30 115.80 116.60 112.90 112.90 0.0M
2021-11-29 117.35 117.90 117.35 117.90 0.0M
2021-11-24 121.90 122.70 121.90 122.70 0.0M
2021-11-19 119.05 119.05 119.05 119.05 0.0M
2021-11-18 120.55 120.55 120.55 120.55 0.0M
2021-11-17 121.45 121.45 121.45 121.45 0.0M
2021-11-16 121.35 121.60 121.35 121.60 0.0M
2021-11-12 118.60 118.60 118.60 118.60 0.0M
2021-11-11 117.75 117.75 117.75 117.75 0.0M
2021-11-10 115.95 116.70 115.95 116.70 0.0M
2021-11-09 115.95 117.10 115.45 116.75 0.0M
2021-11-08 116.90 116.90 116.85 116.85 0.0M
2021-11-05 115.30 115.30 115.30 115.30 0.0M
2021-11-04 116.75 116.75 116.75 116.75 0.0M
2021-11-03 116.45 116.45 115.70 116.10 0.0M
2021-11-02 113.10 113.15 113.10 113.15 0.0M
2021-11-01 114.15 114.15 113.50 113.50 0.0M
2021-10-29 113.45 113.45 113.00 113.00 0.0M
2021-10-28 114.90 114.90 114.25 114.25 0.0M
2021-10-26 114.45 114.45 114.45 114.45 0.0M
2021-10-25 115.00 115.20 115.00 115.20 0.0M
2021-10-21 111.50 115.00 111.50 115.00 0.0M
2021-10-20 109.40 109.40 109.00 109.00 0.0M
2021-10-18 109.05 109.05 109.05 109.05 0.0M
2021-10-13 107.60 107.60 107.60 107.60 0.0M
2021-10-11 109.35 109.85 109.35 109.85 0.0M
2021-10-08 109.05 109.05 109.05 109.05 0.0M
2021-10-05 106.00 106.00 106.00 106.00 0.0M
2021-10-01 104.10 104.10 104.10 104.10 0.0M
2021-09-30 105.50 105.50 105.50 105.50 0.0M
2021-09-27 106.05 106.05 106.05 106.05 0.0M
2021-09-22 104.25 104.25 104.25 104.25 0.0M
2021-09-21 103.30 103.30 103.30 103.30 0.0M
2021-09-20 102.35 102.40 101.80 102.40 0.0M
2021-09-17 104.00 104.00 104.00 104.00 0.0M
2021-09-13 101.50 101.50 100.75 100.75 0.0M
2021-09-09 101.40 101.40 101.40 101.40 0.0M
2021-09-06 102.45 102.45 102.45 102.45 0.0M
2021-09-03 103.00 103.00 103.00 103.00 0.0M
2021-09-02 103.60 103.60 103.60 103.60 0.0M
2021-09-01 104.45 104.45 103.00 103.00 0.0M
2021-08-31 103.85 103.85 103.85 103.85 0.0M
2021-08-30 105.10 105.40 105.10 105.40 0.0M
2021-08-26 106.50 106.50 106.50 106.50 0.0M
2021-08-25 105.35 106.55 105.35 106.55 0.0M
2021-08-24 104.90 104.90 104.90 104.90 0.0M
2021-08-23 105.40 105.40 105.40 105.40 0.0M
2021-08-19 104.90 104.90 104.85 104.85 0.0M
2021-08-17 107.00 107.00 107.00 107.00 0.0M
2021-08-16 105.00 106.75 104.85 106.75 0.0M
2021-08-12 106.95 106.95 106.95 106.95 0.0M
2021-08-10 106.15 106.80 106.15 106.80 0.0M
2021-08-09 105.65 105.90 105.65 105.90 0.0M
2021-08-02 107.60 108.35 107.10 107.10 0.0M
2021-07-29 107.10 107.10 107.10 107.10 0.0M
2021-07-26 108.25 108.25 108.25 108.25 0.0M
2021-07-23 108.35 108.35 108.35 108.35 0.0M
2021-07-22 111.40 112.80 108.85 108.85 0.0M
2021-07-20 106.80 106.80 106.80 106.80 0.0M
2021-07-19 106.45 106.45 106.45 106.45 0.0M
2021-07-14 108.55 108.55 108.55 108.55 0.0M
2021-07-13 108.90 108.90 108.40 108.40 0.0M
2021-07-09 108.10 108.10 108.10 108.10 0.0M
2021-07-08 109.00 109.00 107.50 108.15 0.0M
2021-07-07 108.85 108.85 108.85 108.85 0.0M
2021-07-05 109.25 109.25 109.25 109.25 0.0M
2021-07-02 108.80 108.80 108.80 108.80 0.0M
2021-07-01 107.60 107.60 107.60 107.60 0.0M
2021-06-28 105.90 105.90 105.90 105.90 0.0M
2021-06-24 104.90 104.90 104.90 104.90 0.0M
2021-06-23 104.25 104.25 104.25 104.25 0.0M
2021-06-21 103.25 103.25 103.25 103.25 0.0M
2021-06-18 101.90 101.90 101.90 101.90 0.0M
2021-06-17 103.70 103.70 103.70 103.70 0.0M
2021-06-16 105.15 105.15 104.35 104.35 0.0M
2021-06-15 105.95 105.95 105.95 105.95 0.0M
2021-06-14 104.80 105.00 104.80 105.00 0.0M
2021-06-10 105.60 105.60 105.60 105.60 0.0M
2021-06-07 107.25 107.75 105.95 105.95 0.0M
2021-06-04 106.00 106.00 106.00 106.00 0.0M
2021-06-03 106.25 106.25 106.25 106.25 0.0M
2021-06-02 108.30 108.30 108.00 108.00 0.0M
2021-06-01 108.30 108.50 108.10 108.50 0.0M
2021-05-31 108.05 108.05 108.05 108.05 0.0M
2021-05-28 107.15 107.20 107.15 107.20 0.0M
2021-05-27 107.60 107.60 107.60 107.60 0.0M
2021-05-21 107.70 107.70 107.70 107.70 0.0M
2021-05-20 105.85 105.85 105.35 105.35 0.0M
2021-05-19 106.40 106.40 106.40 106.40 0.0M
2021-05-17 108.55 108.55 107.55 107.55 0.0M
2021-05-14 108.50 108.50 107.55 107.55 0.0M
2021-05-11 109.85 109.85 109.50 109.50 0.0M
2021-05-10 109.45 109.45 109.45 109.45 0.0M
2021-05-07 109.40 109.40 109.40 109.40 0.0M
2021-05-06 109.15 109.15 109.15 109.15 0.0M
2021-05-04 106.00 107.10 106.00 107.10 0.0M
2021-05-03 104.65 104.70 104.65 104.70 0.0M
2021-04-30 103.50 103.50 103.50 103.50 0.0M
2021-04-29 103.80 105.00 103.80 105.00 0.0M
2021-04-28 101.50 101.50 100.70 100.70 0.0M
2021-04-26 100.55 100.90 100.55 100.90 0.0M
2021-04-23 101.45 101.45 101.45 101.45 0.0M
2021-04-22 99.90 100.15 99.90 100.15 0.0M
2021-04-21 99.74 99.74 99.74 99.74 0.0M
2021-04-20 99.36 99.36 98.72 98.72 0.0M
2021-04-19 100.15 100.15 98.98 99.26 0.0M
2021-04-16 100.60 100.60 100.60 100.60 0.0M
2021-04-12 98.46 98.46 98.40 98.40 0.0M
2021-04-09 97.00 98.06 97.00 98.06 0.0M
2021-04-08 97.10 97.10 97.10 97.10 0.0M
2021-04-07 98.56 99.30 98.56 99.30 0.0M
2021-04-06 99.76 99.94 98.86 98.86 0.0M
2021-04-01 98.26 98.26 98.26 98.26 0.0M
2021-03-29 99.69 100.68 99.40 99.40 0.0M
2021-03-24 97.91 97.91 97.91 97.91 0.0M
2021-03-22 97.33 97.33 97.33 97.33 0.0M
2021-03-19 97.85 97.85 97.85 97.85 0.0M
2021-03-18 97.44 98.00 97.44 98.00 0.0M
2021-03-17 95.65 96.74 95.65 96.74 0.0M
2021-03-16 95.06 95.06 95.06 95.06 0.0M
2021-03-15 95.66 96.28 95.52 96.28 0.0M
2021-03-11 97.15 97.15 97.15 97.15 0.0M
2021-03-10 95.56 96.41 95.56 96.41 0.0M
2021-03-09 98.52 98.52 97.08 97.08 0.0M
2021-03-08 94.92 100.20 94.92 100.20 0.0M
2021-03-05 90.32 94.38 90.32 94.38 0.0M
2021-03-04 91.09 91.34 91.09 91.34 0.0M
2021-03-03 90.52 91.55 90.52 90.54 0.0M
2021-03-02 90.29 90.29 88.63 88.63 0.0M
2021-03-01 88.68 90.00 88.68 90.00 0.0M
2021-02-26 86.03 88.08 86.03 88.08 0.0M
2021-02-25 87.40 87.40 86.52 86.52 0.0M
2021-02-23 86.89 86.89 86.32 86.32 0.0M
2021-02-22 84.23 84.23 84.23 84.23 0.0M
2021-02-18 83.41 83.41 83.41 83.41 0.0M
2021-02-16 82.01 84.00 81.92 84.00 0.0M
2021-02-15 81.46 81.46 81.46 81.46 0.0M
2021-02-12 83.04 83.15 83.04 83.15 0.0M
2021-02-11 84.13 84.28 84.13 84.28 0.0M
2021-02-10 86.06 86.06 86.06 86.06 0.0M
2021-02-09 85.14 85.14 85.14 85.14 0.0M
2021-02-08 85.22 85.71 85.22 85.71 0.0M
2021-02-05 84.45 84.45 84.42 84.44 0.0M
2021-02-03 81.57 82.03 80.96 82.03 0.0M
2021-02-02 79.11 81.36 79.11 81.36 0.0M
2021-02-01 78.26 78.33 77.82 78.33 0.0M
2021-01-29 79.69 79.80 77.82 77.82 0.0M
2021-01-28 81.83 81.83 81.83 81.83 0.0M
2021-01-27 81.04 81.04 81.04 81.04 0.0M
2021-01-26 83.50 83.50 83.50 83.50 0.0M
2021-01-22 83.86 83.86 82.88 82.88 0.0M
2021-01-21 81.84 84.18 81.84 84.18 0.0M
2021-01-20 81.68 81.68 81.68 81.68 0.0M
2021-01-19 84.67 84.67 84.67 84.67 0.0M
2021-01-14 87.81 87.81 87.50 87.50 0.0M
2021-01-11 83.79 86.01 83.79 86.01 0.0M
2021-01-08 85.39 85.39 85.39 85.39 0.0M
2021-01-07 84.11 84.11 83.82 83.82 0.0M
2021-01-05 80.46 80.46 80.46 80.46 0.0M
2021-01-04 81.83 81.83 81.83 81.83 0.0M