APA Corp

APA
🏛️ ドイツ →
20.38
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
2021-12-30 24.50 24.70 24.43 24.43 0.0M
2021-12-29 25.00 25.00 24.48 24.48 0.0M
2021-12-28 24.79 25.00 24.61 24.96 0.0M
2021-12-27 24.55 24.55 24.55 24.55 0.0M
2021-12-23 23.39 23.39 22.52 23.11 0.0M
2021-12-22 22.82 22.88 22.35 22.88 0.0M
2021-12-20 21.07 21.14 20.29 21.14 0.0M
2021-12-17 21.77 21.77 21.77 21.77 0.0M
2021-12-16 22.79 22.79 22.79 22.79 0.0M
2021-12-15 21.89 21.91 21.39 21.40 0.0M
2021-12-14 22.49 22.49 22.07 22.48 0.0M
2021-12-13 23.71 23.71 22.86 22.86 0.0M
2021-12-10 22.61 23.02 22.61 23.00 0.0M
2021-12-09 23.30 23.54 23.15 23.30 0.0M
2021-12-08 23.48 24.33 23.18 23.67 0.0M
2021-12-07 23.60 24.25 23.39 24.25 0.0M
2021-12-06 22.20 23.26 22.20 23.26 0.0M
2021-12-03 23.43 23.43 22.52 22.52 0.0M
2021-12-02 22.40 23.27 21.85 23.27 0.0M
2021-12-01 23.09 23.93 22.36 22.36 0.0M
2021-11-30 23.07 23.18 22.22 22.73 0.0M
2021-11-29 24.30 24.30 23.36 23.75 0.0M
2021-11-26 24.82 25.16 22.25 22.77 0.0M
2021-11-24 24.84 26.00 24.84 25.66 0.0M
2021-11-23 23.89 24.80 23.00 24.80 0.0M
2021-11-22 22.64 24.09 22.64 24.09 0.0M
2021-11-19 24.14 24.14 22.78 22.83 0.0M
2021-11-18 23.69 24.60 23.30 24.46 0.0M
2021-11-17 25.86 25.86 24.57 24.57 0.0M
2021-11-16 25.88 26.51 25.11 26.51 0.0M
2021-11-15 25.14 26.13 25.14 26.09 0.0M
2021-11-12 25.53 25.86 25.53 25.69 0.0M
2021-11-11 24.52 25.98 24.52 25.68 0.0M
2021-11-10 25.57 25.61 24.84 24.84 0.0M
2021-11-09 25.95 26.20 25.89 25.89 0.0M
2021-11-08 26.50 26.71 26.03 26.32 0.0M
2021-11-05 25.12 26.10 25.12 25.94 0.0M
2021-11-04 24.50 25.70 24.50 25.34 0.0M
2021-11-03 24.07 24.09 23.40 24.09 0.0M
2021-11-02 23.11 24.00 23.07 23.45 0.0M
2021-11-01 23.12 23.61 22.61 23.57 0.0M
2021-10-29 23.14 23.14 22.73 22.73 0.0M
2021-10-28 22.86 23.19 22.60 23.19 0.0M
2021-10-27 23.52 24.37 23.52 23.64 0.0M
2021-10-26 24.11 24.81 23.70 24.52 0.0M
2021-10-25 24.30 24.81 24.23 24.23 0.0M
2021-10-22 23.02 23.80 23.00 23.77 0.0M
2021-10-21 22.89 23.75 22.89 23.50 0.0M
2021-10-20 23.55 23.58 22.47 23.58 0.0M
2021-10-19 23.73 23.73 22.84 23.10 0.0M
2021-10-18 22.93 24.00 22.71 23.38 0.0M
2021-10-15 23.00 23.24 22.71 23.14 0.0M
2021-10-14 21.67 22.50 21.67 22.50 0.0M
2021-10-13 20.94 21.43 20.78 21.18 0.0M
2021-10-12 21.30 21.65 21.29 21.65 0.0M
2021-10-11 21.23 21.93 20.89 21.07 0.0M
2021-10-08 19.66 20.98 19.66 20.82 0.0M
2021-10-07 18.83 19.80 18.83 19.80 0.0M
2021-10-06 18.44 19.02 18.44 19.02 0.0M
2021-10-05 19.13 19.88 18.76 19.13 0.0M
2021-10-04 19.32 19.38 18.70 19.00 0.0M
2021-10-01 18.70 18.81 18.65 18.80 0.0M
2021-09-30 18.65 18.65 18.65 18.65 0.0M
2021-09-29 18.25 18.32 17.91 18.32 0.0M
2021-09-28 20.00 20.29 18.45 18.45 0.0M
2021-09-27 18.77 19.85 18.76 19.65 0.0M
2021-09-24 18.14 18.84 18.00 18.66 0.0M
2021-09-23 16.95 18.44 16.92 18.30 0.0M
2021-09-22 16.08 17.35 15.91 17.35 0.0M
2021-09-21 15.89 15.89 15.89 15.89 0.0M
2021-09-20 16.90 16.90 15.87 16.00 0.0M
2021-09-17 17.12 17.18 17.02 17.02 0.0M
2021-09-16 17.75 17.93 17.17 17.26 0.0M
2021-09-15 16.75 17.40 16.75 17.40 0.0M
2021-09-14 16.70 16.70 16.70 16.70 0.0M
2021-09-13 16.28 16.98 16.28 16.98 0.0M
2021-09-10 15.84 16.31 15.84 15.94 0.0M
2021-09-09 16.00 16.16 15.91 15.91 0.0M
2021-09-08 16.55 16.55 16.55 16.55 0.0M
2021-09-07 16.81 16.81 16.25 16.25 0.0M
2021-09-06 16.26 16.26 16.25 16.25 0.0M
2021-09-03 16.44 16.44 16.44 16.44 0.0M
2021-09-02 15.87 16.83 15.87 16.63 0.0M
2021-09-01 16.41 16.43 16.03 16.21 0.0M
2021-08-31 16.26 16.42 16.26 16.42 0.0M
2021-08-30 16.00 16.26 15.83 15.88 0.0M
2021-08-27 14.89 15.96 14.70 15.83 0.0M
2021-08-26 15.30 15.30 15.30 15.30 0.0M
2021-08-25 15.50 15.50 15.50 15.50 0.0M
2021-08-24 14.77 15.39 14.57 15.39 0.0M
2021-08-23 14.01 14.47 14.01 14.47 0.0M
2021-08-20 13.68 13.71 13.36 13.71 0.0M
2021-08-19 13.83 13.87 13.26 13.41 0.0M
2021-08-18 14.61 14.66 14.19 14.64 0.0M
2021-08-17 14.29 14.57 14.23 14.38 0.0M
2021-08-16 15.06 15.06 14.43 14.75 0.0M
2021-08-13 16.36 16.36 15.40 15.40 0.0M
2021-08-12 16.29 16.29 15.90 15.90 0.0M
2021-08-11 15.91 15.91 15.62 15.89 0.0M
2021-08-10 15.55 16.27 15.13 16.27 0.0M
2021-08-09 15.63 15.64 15.03 15.27 0.0M
2021-08-06 15.58 15.78 15.58 15.70 0.0M
2021-08-05 15.20 15.43 14.70 15.43 0.0M
2021-08-04 15.37 15.61 15.08 15.08 0.0M
2021-08-03 15.75 15.75 15.33 15.71 0.0M
2021-08-02 15.36 16.00 15.36 16.00 0.0M
2021-07-29 16.58 16.58 16.58 16.58 0.0M
2021-07-27 15.67 15.83 15.64 15.83 0.0M
2021-07-26 15.80 15.95 15.80 15.95 0.0M
2021-07-23 15.27 15.39 14.85 15.39 0.0M
2021-07-22 15.37 15.42 15.35 15.35 0.0M
2021-07-21 14.91 15.68 14.77 15.66 0.0M
2021-07-20 14.93 15.15 14.37 14.72 0.0M
2021-07-19 14.50 14.97 14.44 14.53 0.0M
2021-07-16 15.29 15.59 15.13 15.33 0.0M
2021-07-15 16.15 16.15 15.62 15.67 0.0M
2021-07-14 16.43 16.43 15.89 16.12 0.0M
2021-07-13 17.45 17.56 17.00 17.18 0.0M
2021-07-12 16.45 16.45 16.45 16.45 0.0M
2021-07-09 17.25 17.25 16.98 16.98 0.0M
2021-07-08 16.82 17.38 16.72 16.85 0.0M
2021-07-07 17.12 17.60 16.62 16.98 0.0M
2021-07-06 18.71 18.71 17.50 17.50 0.0M
2021-07-05 17.79 17.80 17.79 17.80 0.0M
2021-07-02 18.29 18.29 18.12 18.12 0.0M
2021-07-01 18.84 18.84 18.40 18.64 0.0M
2021-06-30 17.48 17.48 17.48 17.48 0.0M
2021-06-29 17.62 18.06 17.62 18.00 0.0M
2021-06-28 18.25 18.39 17.59 17.71 0.0M
2021-06-25 18.63 18.63 18.32 18.32 0.0M
2021-06-24 17.78 18.52 17.76 18.51 0.0M
2021-06-23 18.22 18.87 17.62 18.41 0.0M
2021-06-22 18.96 18.96 18.48 18.59 0.0M
2021-06-21 18.30 18.30 18.30 18.30 0.0M
2021-06-18 17.88 17.88 17.35 17.54 0.0M
2021-06-17 18.45 19.02 17.37 17.80 0.0M
2021-06-16 19.12 19.12 19.12 19.12 0.0M
2021-06-15 18.14 18.94 18.14 18.75 0.0M
2021-06-14 18.67 18.93 18.50 18.50 0.0M
2021-06-11 18.26 18.81 18.26 18.81 0.0M
2021-06-10 18.38 19.30 18.38 19.28 0.0M
2021-06-09 19.32 19.32 18.59 18.94 0.0M
2021-06-08 19.09 19.19 18.67 18.80 0.0M
2021-06-07 18.77 19.90 18.77 19.20 0.0M
2021-06-04 19.50 19.50 18.96 19.27 0.0M
2021-06-03 19.05 19.30 18.58 19.12 0.0M
2021-06-02 18.59 19.35 18.59 19.14 0.0M
2021-06-01 16.99 18.70 16.99 18.70 0.0M
2021-05-31 16.73 16.73 16.71 16.72 0.0M
2021-05-28 16.95 17.08 16.95 17.00 0.0M
2021-05-27 17.07 17.07 16.19 16.98 0.0M
2021-05-26 16.60 16.60 16.32 16.32 0.0M
2021-05-25 16.81 16.81 16.44 16.44 0.0M
2021-05-24 16.76 17.42 16.76 17.22 0.0M
2021-05-21 17.34 17.34 17.03 17.25 0.0M
2021-05-20 16.99 16.99 16.58 16.58 0.0M
2021-05-19 17.57 17.57 16.74 16.74 0.0M
2021-05-18 17.91 18.23 17.78 17.78 0.0M
2021-05-17 17.28 18.26 17.28 18.26 0.0M
2021-05-14 17.19 17.80 16.99 17.80 0.0M
2021-05-13 17.02 17.45 16.59 16.89 0.0M
2021-05-12 17.00 18.25 17.00 18.08 0.0M
2021-05-11 17.97 17.97 17.00 17.27 0.0M
2021-05-10 18.00 18.41 17.80 18.41 0.0M
2021-05-07 17.39 17.81 17.30 17.69 0.0M
2021-05-06 17.48 17.55 16.91 17.37 0.0M
2021-05-05 16.85 17.82 16.80 17.37 0.0M
2021-05-04 16.94 17.41 16.77 16.77 0.0M
2021-05-03 16.27 16.87 16.27 16.83 0.0M
2021-04-30 16.67 17.00 16.47 16.53 0.0M
2021-04-29 16.64 17.77 16.64 17.03 0.0M
2021-04-28 16.37 17.00 16.37 16.90 0.0M
2021-04-27 15.82 15.87 15.30 15.69 0.0M
2021-04-26 15.14 15.51 15.14 15.51 0.0M
2021-04-23 14.46 14.46 14.46 14.46 0.0M
2021-04-22 14.52 14.59 14.44 14.58 0.0M
2021-04-21 13.77 14.39 13.76 14.33 0.0M
2021-04-20 14.93 14.93 13.96 14.15 0.0M
2021-04-19 14.60 15.00 14.54 15.00 0.0M
2021-04-16 15.56 15.56 14.75 14.88 0.0M
2021-04-15 14.90 14.95 14.85 14.95 0.0M
2021-04-14 14.32 15.46 14.32 15.40 0.0M
2021-04-13 14.29 14.62 14.26 14.61 0.0M
2021-04-12 14.62 14.68 14.41 14.41 0.0M
2021-04-09 14.71 14.76 14.39 14.56 0.0M
2021-04-08 15.36 15.36 14.67 14.67 0.0M
2021-04-07 14.90 14.90 14.90 14.90 0.0M
2021-04-06 15.12 15.73 15.05 15.05 0.0M
2021-04-01 15.16 16.05 15.16 16.05 0.0M
2021-03-31 14.94 15.26 14.90 15.22 0.0M
2021-03-30 14.94 15.28 14.80 15.28 0.0M
2021-03-29 15.49 15.63 15.08 15.31 0.0M
2021-03-26 15.80 16.29 15.40 15.77 0.0M
2021-03-25 15.82 15.91 15.10 15.27 0.0M
2021-03-24 15.91 16.69 15.91 16.17 0.0M
2021-03-23 15.42 15.89 14.40 15.58 0.0M
2021-03-22 16.83 16.83 15.80 15.81 0.0M
2021-03-19 15.88 17.16 15.63 16.19 0.0M
2021-03-18 17.91 17.91 16.03 16.38 0.0M
2021-03-17 17.00 17.59 16.70 17.59 0.0M
2021-03-16 18.19 18.19 17.43 17.43 0.0M
2021-03-15 18.19 18.20 17.17 18.20 0.0M
2021-03-12 18.62 18.62 17.59 17.60 0.0M
2021-03-11 18.32 18.84 18.19 18.24 0.0M
2021-03-10 17.80 18.20 17.04 18.18 0.0M
2021-03-09 19.24 19.80 18.36 18.51 0.0M
2021-03-08 20.11 20.17 19.17 19.54 0.0M
2021-03-05 17.38 19.30 17.38 19.30 0.0M
2021-03-04 17.00 17.70 16.62 17.51 0.0M
2021-03-01 16.59 16.85 16.27 16.27 0.0M
2021-02-26 16.00 16.54 15.37 16.25 0.0M
2021-02-25 17.52 17.72 16.41 16.41 0.0M
2021-02-24 16.43 17.16 16.00 17.02 0.0M
2021-02-23 15.90 16.30 14.69 16.30 0.0M
2021-02-22 15.80 16.05 14.90 16.04 0.0M
2021-02-19 14.50 14.84 14.25 14.81 0.0M
2021-02-18 15.43 15.74 14.73 14.79 0.0M
2021-02-17 15.37 16.00 15.28 15.28 0.0M
2021-02-16 14.35 15.61 14.31 15.35 0.0M
2021-02-15 14.79 14.79 13.97 14.11 0.0M
2021-02-12 13.96 14.38 13.35 14.32 0.0M
2021-02-11 14.15 14.52 13.75 13.80 0.0M
2021-02-10 14.30 14.57 14.23 14.48 0.0M
2021-02-09 14.59 14.96 14.21 14.23 0.0M
2021-02-08 13.63 14.86 13.49 14.86 0.0M
2021-02-05 13.81 13.96 13.38 13.38 0.0M
2021-02-04 13.91 13.95 13.28 13.48 0.0M
2021-02-03 12.99 13.80 12.97 13.62 0.0M
2021-02-02 12.56 13.50 12.56 13.03 0.0M
2021-02-01 12.05 12.65 11.58 12.53 0.0M
2021-01-29 12.05 12.53 11.62 11.75 0.0M
2021-01-28 11.10 12.86 11.10 12.39 0.0M
2021-01-27 12.60 13.12 12.08 12.08 0.0M
2021-01-26 12.89 13.50 12.69 12.69 0.0M
2021-01-25 13.46 13.63 12.80 12.92 0.0M
2021-01-22 13.33 13.72 12.85 13.30 0.0M
2021-01-21 14.13 14.40 13.35 13.68 0.0M
2021-01-20 14.56 15.04 14.28 14.28 0.0M
2021-01-19 14.52 14.93 14.48 14.75 0.0M
2021-01-18 14.32 14.66 14.12 14.66 0.0M
2021-01-15 14.88 15.04 14.30 14.30 0.0M
2021-01-14 14.80 16.00 14.65 15.10 0.0M
2021-01-13 15.20 15.40 14.60 14.60 0.0M
2021-01-12 13.87 15.10 13.78 15.10 0.0M
2021-01-11 13.84 14.30 12.90 13.55 0.0M
2021-01-08 14.27 14.27 13.41 13.42 0.0M
2021-01-07 13.78 14.30 13.47 13.91 0.0M
2021-01-06 13.43 13.81 12.86 13.54 0.0M
2021-01-05 12.03 13.52 12.01 13.22 0.0M
2021-01-04 11.88 12.11 11.70 11.98 0.0M