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
2023-12-29 125.90 126.30 125.00 125.00 0.0M
2023-12-28 124.30 124.95 123.90 124.15 0.0M
2023-12-27 126.10 126.10 124.60 124.60 0.0M
2023-12-22 124.65 126.95 124.60 126.95 0.0M
2023-12-21 124.85 124.85 124.25 124.25 0.0M
2023-12-20 126.10 127.30 126.10 127.15 0.0M
2023-12-19 128.20 128.20 126.55 126.65 0.0M
2023-12-18 127.95 127.95 127.95 127.95 0.0M
2023-12-15 128.00 128.65 126.25 127.80 0.0M
2023-12-14 126.15 128.45 125.85 128.45 0.0M
2023-12-13 126.50 126.50 126.10 126.25 0.0M
2023-12-12 125.00 125.00 125.00 125.00 0.0M
2023-12-11 124.00 125.60 123.05 125.60 0.0M
2023-12-07 127.10 127.10 124.85 124.85 0.0M
2023-12-05 127.00 127.00 124.35 124.35 0.0M
2023-12-04 124.30 126.40 123.25 126.15 0.0M
2023-12-01 122.60 123.10 121.50 122.20 0.0M
2023-11-30 121.95 121.95 121.95 121.95 0.0M
2023-11-29 123.30 123.30 122.20 122.35 0.0M
2023-11-28 122.15 122.15 122.15 122.15 0.0M
2023-11-27 123.80 123.80 123.80 123.80 0.0M
2023-11-24 125.85 126.10 125.85 126.10 0.0M
2023-11-23 126.70 127.15 126.70 127.15 0.0M
2023-11-22 126.75 126.75 126.50 126.50 0.0M
2023-11-21 124.70 124.70 124.70 124.70 0.0M
2023-11-20 126.30 126.35 126.30 126.35 0.0M
2023-11-17 126.15 126.15 126.15 126.15 0.0M
2023-11-16 127.60 127.60 127.60 127.60 0.0M
2023-11-15 128.00 128.25 126.65 127.75 0.0M
2023-11-14 127.25 127.25 126.95 126.95 0.0M
2023-11-13 127.40 127.40 126.05 126.05 0.0M
2023-11-10 126.10 127.55 126.10 127.55 0.0M
2023-11-09 125.00 125.00 125.00 125.00 0.0M
2023-11-07 125.30 125.75 124.60 124.95 0.0M
2023-11-06 124.25 124.40 123.25 124.40 0.0M
2023-11-03 122.40 125.30 122.40 125.30 0.0M
2023-11-02 121.25 123.65 121.25 123.65 0.0M
2023-11-01 122.20 122.20 122.20 122.20 0.0M
2023-10-31 120.70 121.40 120.70 121.40 0.0M
2023-10-30 119.45 119.95 119.45 119.95 0.0M
2023-10-27 121.80 121.80 120.00 120.00 0.0M
2023-10-24 121.45 121.85 121.45 121.85 0.0M
2023-10-23 121.20 122.35 119.35 119.35 0.0M
2023-10-20 123.55 123.55 121.95 121.95 0.0M
2023-10-19 140.20 140.20 123.20 123.40 0.0M
2023-10-18 141.25 141.40 141.25 141.40 0.0M
2023-10-16 140.65 141.65 140.65 141.65 0.0M
2023-10-11 140.15 140.15 140.15 140.15 0.0M
2023-10-10 139.25 139.25 138.05 138.05 0.0M
2023-10-09 136.35 137.95 136.35 137.95 0.0M
2023-10-06 134.70 136.45 134.70 136.45 0.0M
2023-10-05 135.20 135.20 135.20 135.20 0.0M
2023-10-04 133.45 133.45 133.45 133.45 0.0M
2023-10-03 138.65 138.65 135.50 135.50 0.0M
2023-10-02 136.70 137.65 136.70 137.65 0.0M
2023-09-29 136.80 136.80 136.80 136.80 0.0M
2023-09-28 134.80 134.80 134.65 134.75 0.0M
2023-09-27 136.65 136.65 136.00 136.00 0.0M
2023-09-26 138.75 138.75 135.20 135.20 0.0M
2023-09-25 138.55 139.75 137.95 139.75 0.0M
2023-09-22 137.45 138.05 137.45 137.90 0.0M
2023-09-21 139.40 140.60 139.30 140.05 0.0M
2023-09-20 139.65 139.75 139.65 139.75 0.0M
2023-09-19 138.00 138.00 138.00 138.00 0.0M
2023-09-18 139.40 139.40 139.40 139.40 0.0M
2023-09-15 141.85 141.85 139.50 139.50 0.0M
2023-09-14 137.70 137.70 137.70 137.70 0.0M
2023-09-12 137.80 137.80 137.80 137.80 0.0M
2023-09-11 138.55 138.55 138.55 138.55 0.0M
2023-09-08 140.50 141.65 140.30 140.30 0.0M
2023-09-07 141.10 141.35 141.10 141.30 0.0M
2023-09-06 142.30 142.30 140.85 140.85 0.0M
2023-09-05 144.20 144.90 144.20 144.90 0.0M
2023-09-04 143.15 144.35 143.15 144.35 0.0M
2023-09-01 143.35 143.35 143.35 143.35 0.0M
2023-08-31 143.30 143.35 143.30 143.35 0.0M
2023-08-30 142.00 142.00 142.00 142.00 0.0M
2023-08-29 141.40 142.20 141.40 142.20 0.0M
2023-08-28 142.55 142.55 142.05 142.05 0.0M
2023-08-25 141.15 141.15 141.15 141.15 0.0M
2023-08-24 141.35 141.35 141.35 141.35 0.0M
2023-08-23 142.45 142.45 142.45 142.45 0.0M
2023-08-22 140.25 141.50 140.25 141.50 0.0M
2023-08-21 143.25 143.25 140.75 140.75 0.0M
2023-08-17 143.30 143.80 143.30 143.80 0.0M
2023-08-15 144.05 144.05 143.30 143.30 0.0M
2023-08-11 144.00 144.05 144.00 144.05 0.0M
2023-08-10 142.35 142.35 142.35 142.35 0.0M
2023-08-09 141.70 142.10 141.70 142.10 0.0M
2023-08-08 141.20 141.20 141.20 141.20 0.0M
2023-08-07 142.60 142.65 141.30 141.30 0.0M
2023-08-04 141.10 141.10 141.10 141.10 0.0M
2023-08-03 140.65 140.65 140.65 140.65 0.0M
2023-08-02 143.40 143.40 143.40 143.40 0.0M
2023-08-01 142.35 142.60 142.35 142.60 0.0M
2023-07-31 141.35 142.50 141.25 141.25 0.0M
2023-07-28 141.30 141.30 141.30 141.30 0.0M
2023-07-27 141.55 143.20 141.55 142.55 0.0M
2023-07-26 142.80 142.80 141.75 142.70 0.0M
2023-07-25 143.10 143.35 141.40 143.35 0.0M
2023-07-24 141.60 142.70 140.55 142.70 0.0M
2023-07-21 140.20 141.25 139.00 141.25 0.0M
2023-07-20 149.05 150.55 138.15 140.35 0.0M
2023-07-19 149.70 150.45 149.70 150.45 0.0M
2023-07-18 149.05 149.05 149.05 149.05 0.0M
2023-07-17 148.15 148.50 146.25 148.50 0.0M
2023-07-14 145.90 146.90 145.90 146.90 0.0M
2023-07-13 151.80 152.90 148.15 148.70 0.0M
2023-07-10 151.20 151.20 151.20 151.20 0.0M
2023-07-07 152.15 152.15 151.55 151.55 0.0M
2023-07-06 152.30 153.40 152.25 153.40 0.0M
2023-07-05 153.95 153.95 153.95 153.95 0.0M
2023-07-03 156.90 156.90 156.80 156.80 0.0M
2023-06-29 153.00 153.00 152.80 152.80 0.0M
2023-06-28 150.95 150.95 150.95 150.95 0.0M
2023-06-27 150.65 150.65 150.65 150.65 0.0M
2023-06-26 147.35 147.35 147.35 147.35 0.0M
2023-06-23 148.85 148.85 146.80 148.05 0.0M
2023-06-22 145.90 146.50 145.90 146.50 0.0M
2023-06-21 145.35 146.70 138.45 146.70 0.0M
2023-06-20 147.95 149.35 146.30 146.30 0.0M
2023-06-19 146.70 149.20 146.70 149.20 0.0M
2023-06-15 147.25 147.25 147.25 147.25 0.0M
2023-06-14 147.60 147.60 147.60 147.60 0.0M
2023-06-13 145.85 147.40 145.85 147.30 0.0M
2023-06-12 145.65 145.90 145.65 145.90 0.0M
2023-06-09 142.00 144.55 141.80 144.55 0.0M
2023-06-08 143.60 143.60 142.45 142.55 0.0M
2023-06-07 143.20 143.20 141.85 141.85 0.0M
2023-06-06 142.55 143.05 141.20 143.05 0.0M
2023-06-05 144.05 144.05 141.65 141.65 0.0M
2023-06-02 139.90 143.30 139.90 143.30 0.0M
2023-06-01 139.30 140.35 138.50 138.50 0.0M
2023-05-31 143.50 143.90 138.70 139.50 0.0M
2023-05-30 145.30 145.30 145.30 145.30 0.0M
2023-05-29 146.10 147.85 146.10 147.85 0.0M
2023-05-26 147.85 147.85 147.50 147.50 0.0M
2023-05-25 146.65 147.05 146.45 147.05 0.0M
2023-05-24 149.50 149.50 148.10 148.10 0.0M
2023-05-23 151.70 151.70 149.45 149.45 0.0M
2023-05-22 152.95 152.95 152.95 152.95 0.0M
2023-05-19 153.80 156.50 153.50 153.50 0.0M
2023-05-18 152.95 152.95 152.95 152.95 0.0M
2023-05-16 153.05 153.90 153.05 153.90 0.0M
2023-05-15 158.05 158.20 157.00 157.00 0.0M
2023-05-11 158.45 159.75 157.95 159.75 0.0M
2023-05-10 158.60 159.20 157.90 157.90 0.0M
2023-05-08 158.10 158.20 157.60 157.60 0.0M
2023-05-05 154.95 157.80 154.95 157.80 0.0M
2023-05-04 154.40 156.50 154.40 155.40 0.0M
2023-05-03 156.80 156.80 156.80 156.80 0.0M
2023-05-02 157.15 157.45 155.90 156.05 0.0M
2023-04-28 151.55 151.55 151.55 151.55 0.0M
2023-04-27 146.60 146.90 146.60 146.90 0.0M
2023-04-26 150.00 150.10 148.75 148.75 0.0M
2023-04-25 151.95 151.95 151.95 151.95 0.0M
2023-04-24 151.85 151.85 151.05 151.05 0.0M
2023-04-20 153.50 154.60 152.80 152.80 0.0M
2023-04-18 152.40 152.40 152.40 152.40 0.0M
2023-04-17 151.10 152.15 151.10 152.15 0.0M
2023-04-14 150.75 150.75 150.75 150.75 0.0M
2023-04-13 151.00 151.00 149.00 149.00 0.0M
2023-04-12 152.25 152.25 151.75 151.75 0.0M
2023-04-11 151.75 152.45 151.70 152.45 0.0M
2023-04-06 149.50 149.50 147.80 148.50 0.0M
2023-04-04 155.15 155.15 149.65 149.65 0.0M
2023-04-03 155.50 155.55 155.25 155.25 0.0M
2023-03-31 150.56 151.68 150.08 151.68 0.0M
2023-03-30 149.60 150.44 149.60 150.36 0.0M
2023-03-29 150.62 150.62 150.62 150.62 0.0M
2023-03-28 147.40 147.40 147.40 147.40 0.0M
2023-03-27 146.82 146.82 146.82 146.82 0.0M
2023-03-24 144.50 146.00 143.50 146.00 0.0M
2023-03-23 150.56 151.40 141.98 141.98 0.0M
2023-03-22 154.08 154.08 150.00 150.00 0.0M
2023-03-21 154.98 154.98 154.46 154.46 0.0M
2023-03-20 151.00 154.64 151.00 154.34 0.0M
2023-03-17 152.58 152.58 152.58 152.58 0.0M
2023-03-16 153.10 153.76 153.10 153.76 0.0M
2023-03-15 153.12 153.12 152.00 152.84 0.0M
2023-03-14 152.64 153.76 152.04 153.76 0.0M
2023-03-13 154.00 154.00 151.70 151.70 0.0M
2023-03-10 155.82 156.34 154.34 154.74 0.0M
2023-03-09 158.90 158.90 158.90 158.90 0.0M
2023-03-08 162.40 162.46 160.96 160.96 0.0M
2023-03-07 161.80 163.74 161.80 163.66 0.0M
2023-03-06 161.70 162.46 161.70 162.46 0.0M
2023-03-03 161.86 162.50 161.86 162.36 0.0M
2023-03-02 158.35 160.50 158.35 160.50 0.0M
2023-03-01 167.76 167.76 160.32 160.32 0.0M
2023-02-28 168.46 169.08 167.80 167.80 0.0M
2023-02-27 170.70 170.70 169.50 169.50 0.0M
2023-02-24 170.20 170.56 170.20 170.20 0.0M
2023-02-23 165.14 170.00 165.10 169.38 0.0M
2023-02-22 165.40 165.40 165.40 165.40 0.0M
2023-02-21 166.40 166.40 164.90 164.90 0.0M
2023-02-20 169.24 169.24 168.84 168.98 0.0M
2023-02-17 168.74 169.06 168.52 169.06 0.0M
2023-02-16 166.92 168.50 166.92 167.64 0.0M
2023-02-15 165.00 167.96 165.00 167.96 0.0M
2023-02-14 165.18 165.18 165.18 165.18 0.0M
2023-02-09 157.86 157.88 157.36 157.36 0.0M
2023-02-07 158.44 158.44 158.44 158.44 0.0M
2023-02-06 155.80 156.98 155.80 156.98 0.0M
2023-02-03 156.54 156.54 156.54 156.54 0.0M
2023-02-02 152.42 155.46 152.42 155.46 0.0M
2023-02-01 154.64 154.64 153.98 153.98 0.0M
2023-01-30 152.16 153.68 151.88 153.68 0.0M
2023-01-27 154.88 154.88 153.00 153.00 0.0M
2023-01-26 151.90 153.76 151.90 153.76 0.0M
2023-01-25 151.00 152.14 151.00 152.14 0.0M
2023-01-24 148.36 149.96 148.36 149.96 0.0M
2023-01-23 149.08 149.08 148.00 149.08 0.0M
2023-01-20 148.44 149.90 148.08 148.20 0.0M
2023-01-19 152.84 152.90 150.00 150.00 0.0M
2023-01-18 156.30 156.30 156.30 156.30 0.0M
2023-01-17 154.56 157.96 154.56 155.86 0.0M
2023-01-16 154.66 156.22 154.66 156.22 0.0M
2023-01-13 156.30 156.42 155.08 156.42 0.0M
2023-01-12 156.50 156.96 155.34 155.34 0.0M
2023-01-10 157.12 157.12 157.12 157.12 0.0M
2023-01-09 160.66 160.76 159.94 160.76 0.0M
2023-01-06 159.94 161.08 159.94 160.00 0.0M
2023-01-05 162.46 162.66 160.30 160.30 0.0M
2023-01-04 159.92 161.06 159.92 161.06 0.0M
2023-01-03 162.54 166.92 162.54 162.74 0.0M
2023-01-02 163.68 163.68 163.54 163.54 0.0M