Amphenol

APH
🏛️ ドイツ →
102.66
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
2023-12-29 45.09 45.11 44.78 44.78 0.0M
2023-12-28 44.65 44.95 44.49 44.90 0.0M
2023-12-27 45.20 45.27 44.75 44.80 0.0M
2023-12-22 44.61 45.08 44.34 44.95 0.0M
2023-12-21 44.48 44.76 44.29 44.76 0.0M
2023-12-20 44.85 44.96 44.78 44.79 0.0M
2023-12-19 44.94 45.09 44.84 44.87 0.0M
2023-12-18 45.57 45.71 44.87 45.11 0.0M
2023-12-15 45.16 45.80 45.16 45.59 0.0M
2023-12-14 44.26 44.73 44.22 44.73 0.0M
2023-12-13 44.42 44.45 44.25 44.25 0.0M
2023-12-12 44.09 44.34 44.09 44.25 0.0M
2023-12-11 43.41 44.36 43.21 44.25 0.0M
2023-12-08 42.81 43.25 42.81 43.21 0.0M
2023-12-07 42.85 42.85 42.77 42.77 0.0M
2023-12-06 42.44 42.96 42.30 42.96 0.0M
2023-12-05 42.50 42.50 42.31 42.42 0.0M
2023-12-04 42.53 42.53 41.65 42.43 0.0M
2023-12-01 41.94 42.47 41.64 42.34 0.0M
2023-11-30 41.48 41.55 41.39 41.55 0.0M
2023-11-29 41.11 41.39 41.07 41.13 0.0M
2023-11-28 40.94 40.94 40.85 40.85 0.0M
2023-11-27 40.97 41.26 40.95 41.26 0.0M
2023-11-24 41.22 41.49 41.19 41.22 0.0M
2023-11-23 41.34 41.48 41.34 41.43 0.0M
2023-11-22 41.24 41.45 40.67 41.36 0.0M
2023-11-21 40.95 41.09 40.92 41.04 0.0M
2023-11-20 41.65 41.65 40.81 40.81 0.0M
2023-11-17 41.43 41.43 41.11 41.11 0.0M
2023-11-16 40.96 41.12 40.91 41.10 0.0M
2023-11-15 41.00 41.41 41.00 41.15 0.0M
2023-11-14 40.01 40.84 40.01 40.82 0.0M
2023-11-13 40.50 40.58 40.29 40.32 0.0M
2023-11-10 39.80 40.12 39.80 40.12 0.0M
2023-11-09 39.67 40.55 39.67 39.96 0.0M
2023-11-08 39.44 39.72 39.44 39.64 0.0M
2023-11-07 39.45 39.59 39.37 39.37 0.0M
2023-11-06 39.35 39.55 39.15 39.32 0.0M
2023-11-03 39.08 39.64 38.91 39.64 0.0M
2023-11-02 38.52 39.13 38.46 39.08 0.0M
2023-11-01 38.15 38.43 37.97 38.43 0.0M
2023-10-31 37.62 38.18 37.62 38.18 0.0M
2023-10-30 37.80 37.80 37.37 37.37 0.0M
2023-10-27 38.14 38.14 37.48 37.48 0.0M
2023-10-26 37.54 38.21 37.48 38.21 0.0M
2023-10-25 37.11 37.97 36.49 37.61 0.0M
2023-10-24 37.45 37.66 37.32 37.66 0.0M
2023-10-23 38.34 38.34 37.17 37.17 0.0M
2023-10-20 38.09 38.15 37.55 37.82 0.0M
2023-10-19 38.69 38.69 38.14 38.17 0.0M
2023-10-18 39.58 39.58 39.00 39.07 0.0M
2023-10-17 39.50 39.50 39.37 39.50 0.0M
2023-10-16 39.05 39.54 39.03 39.54 0.0M
2023-10-13 39.17 39.17 38.80 38.80 0.0M
2023-10-12 39.92 40.20 39.92 40.20 0.0M
2023-10-11 39.50 39.57 39.50 39.57 0.0M
2023-10-10 39.43 39.66 39.43 39.52 0.0M
2023-10-09 39.24 39.42 39.00 39.27 0.0M
2023-10-06 39.19 39.43 39.19 39.43 0.0M
2023-10-05 39.54 39.64 39.49 39.57 0.0M
2023-10-04 39.10 39.15 39.04 39.15 0.0M
2023-10-03 39.62 39.62 39.18 39.26 0.0M
2023-10-02 39.99 39.99 39.21 39.21 0.0M
2023-09-29 39.92 39.93 39.87 39.93 0.0M
2023-09-28 39.14 39.89 39.13 39.87 0.0M
2023-09-27 38.75 38.93 38.75 38.93 0.0M
2023-09-26 39.10 39.10 38.53 38.60 0.0M
2023-09-25 39.30 39.44 39.10 39.24 0.0M
2023-09-22 39.27 39.53 39.27 39.41 0.0M
2023-09-21 39.75 39.80 39.22 39.22 0.0M
2023-09-20 40.10 40.10 39.90 39.90 0.0M
2023-09-19 40.45 40.45 40.30 40.30 0.0M
2023-09-18 40.04 40.43 40.04 40.43 0.0M
2023-09-15 40.75 40.90 40.21 40.21 0.0M
2023-09-14 40.25 40.78 40.25 40.68 0.0M
2023-09-13 40.33 40.58 40.33 40.46 0.0M
2023-09-12 40.19 40.37 40.19 40.37 0.0M
2023-09-11 40.24 40.35 39.69 40.09 0.0M
2023-09-08 40.46 40.63 40.01 40.20 0.0M
2023-09-07 40.99 41.19 40.37 40.38 0.0M
2023-09-06 40.89 41.40 40.26 41.40 0.0M
2023-09-05 40.98 41.36 40.98 41.17 0.0M
2023-09-04 41.14 41.19 41.07 41.11 0.0M
2023-09-01 40.89 41.14 40.76 40.90 0.0M
2023-08-31 40.91 40.91 40.82 40.89 0.0M
2023-08-30 40.33 40.33 40.29 40.29 0.0M
2023-08-29 40.10 40.39 40.10 40.25 0.0M
2023-08-28 39.90 40.16 39.65 40.16 0.0M
2023-08-25 39.85 39.85 39.68 39.82 0.0M
2023-08-24 39.87 39.87 39.35 39.69 0.0M
2023-08-23 39.84 39.89 39.81 39.89 0.0M
2023-08-21 39.27 39.29 39.01 39.28 0.0M
2023-08-18 39.17 39.18 38.94 38.97 0.0M
2023-08-17 39.46 39.46 39.43 39.43 0.0M
2023-08-16 39.67 39.67 39.66 39.66 0.0M
2023-08-15 40.00 40.00 39.54 39.65 0.0M
2023-08-14 39.80 40.08 39.80 40.02 0.0M
2023-08-11 39.90 39.90 39.65 39.65 0.0M
2023-08-10 40.47 40.47 40.40 40.40 0.0M
2023-08-09 40.54 40.62 40.28 40.47 0.0M
2023-08-08 40.26 40.65 40.15 40.53 0.0M
2023-08-07 39.75 39.93 39.20 39.60 0.0M
2023-08-04 40.82 40.89 39.61 39.61 0.0M
2023-08-03 40.40 40.49 40.22 40.49 0.0M
2023-08-02 40.09 40.63 40.03 40.46 0.0M
2023-08-01 39.55 40.71 39.51 40.37 0.0M
2023-07-31 39.81 40.24 39.77 40.17 0.0M
2023-07-28 40.24 40.24 39.75 39.75 0.0M
2023-07-27 39.84 40.81 39.72 40.48 0.0M
2023-07-26 37.88 39.81 37.72 39.81 0.0M
2023-07-25 37.64 38.21 37.64 38.21 0.0M
2023-07-24 37.46 37.84 37.46 37.66 0.0M
2023-07-21 37.96 37.96 37.73 37.73 0.0M
2023-07-20 37.85 37.90 37.85 37.90 0.0M
2023-07-19 37.98 37.98 37.84 37.84 0.0M
2023-07-18 37.80 37.97 37.80 37.80 0.0M
2023-07-17 37.66 37.74 37.53 37.61 0.0M
2023-07-14 38.05 38.15 37.56 37.56 0.0M
2023-07-13 38.51 38.60 38.07 38.07 0.0M
2023-07-12 38.62 38.62 38.62 38.62 0.0M
2023-07-11 38.85 38.85 38.38 38.38 0.0M
2023-07-10 38.13 38.45 37.99 38.45 0.0M
2023-07-07 38.49 38.52 38.31 38.31 0.0M
2023-07-06 38.34 38.39 38.14 38.20 0.0M
2023-07-05 38.43 38.66 38.26 38.66 0.0M
2023-07-04 38.44 38.44 38.44 38.44 0.0M
2023-07-03 39.66 39.66 38.59 38.59 0.0M
2023-06-30 38.41 39.06 38.41 39.06 0.0M
2023-06-29 38.02 38.28 37.76 38.22 0.0M
2023-06-28 37.86 37.86 37.45 37.74 0.0M
2023-06-27 37.24 37.65 37.00 37.00 0.0M
2023-06-26 36.48 37.12 36.43 37.04 0.0M
2023-06-23 37.31 37.52 36.63 36.63 0.0M
2023-06-22 37.26 37.26 36.55 37.24 0.0M
2023-06-20 37.29 37.45 36.70 37.08 0.0M
2023-06-19 37.85 37.85 37.00 37.00 0.0M
2023-06-16 37.66 37.66 37.66 37.66 0.0M
2023-06-15 37.66 37.66 36.48 36.48 0.0M
2023-06-14 37.46 37.46 37.46 37.46 0.0M
2023-06-13 37.22 37.25 37.22 37.25 0.0M
2023-06-12 36.76 36.91 36.76 36.91 0.0M
2023-06-09 36.91 36.95 36.42 36.42 0.0M
2023-06-08 36.40 36.55 36.40 36.55 0.0M
2023-06-07 36.34 36.74 36.33 36.74 0.0M
2023-06-06 35.65 36.25 35.65 36.25 0.0M
2023-06-05 36.35 36.50 35.86 35.86 0.0M
2023-06-02 35.72 36.30 35.72 36.30 0.0M
2023-06-01 35.70 35.71 35.00 35.03 0.0M
2023-05-31 35.51 35.58 35.31 35.31 0.0M
2023-05-30 35.92 36.58 35.80 36.07 0.0M
2023-05-29 36.13 36.37 36.13 36.36 0.0M
2023-05-26 34.50 34.50 34.50 34.50 0.0M
2023-05-25 33.87 34.29 33.87 34.29 0.0M
2023-05-24 33.91 34.07 33.91 34.07 0.0M
2023-05-23 35.72 35.72 35.03 35.03 0.0M
2023-05-22 35.09 35.28 35.09 35.28 0.0M
2023-05-19 35.40 35.40 34.58 34.58 0.0M
2023-05-18 34.78 34.78 34.78 34.78 0.0M
2023-05-17 34.60 34.60 34.60 34.60 0.0M
2023-05-16 35.09 35.34 35.09 35.34 0.0M
2023-05-15 34.98 34.98 34.51 34.51 0.0M
2023-05-12 34.55 34.65 34.55 34.65 0.0M
2023-05-11 34.50 34.50 34.38 34.38 0.0M
2023-05-10 34.35 34.43 34.35 34.43 0.0M
2023-05-09 34.29 34.29 34.14 34.29 0.0M
2023-05-08 34.37 34.37 34.10 34.10 0.0M
2023-05-04 33.42 33.96 33.42 33.77 0.0M
2023-05-03 33.87 34.23 33.67 34.23 0.0M
2023-05-02 35.09 35.11 34.20 34.20 0.0M
2023-04-28 34.22 34.30 33.96 34.01 0.0M
2023-04-27 33.21 34.02 33.21 34.02 0.0M
2023-04-26 33.56 33.56 31.93 33.55 0.0M
2023-04-25 34.19 34.19 34.19 34.19 0.0M
2023-04-24 34.54 35.20 34.54 34.82 0.0M
2023-04-21 34.92 34.92 34.92 34.92 0.0M
2023-04-20 35.01 35.02 35.00 35.02 0.0M
2023-04-19 35.76 35.81 35.30 35.30 0.0M
2023-04-18 35.57 35.90 35.57 35.74 0.0M
2023-04-17 35.27 35.94 35.27 35.94 0.0M
2023-04-14 35.01 35.75 35.01 35.75 0.0M
2023-04-13 35.53 35.53 35.53 35.53 0.0M
2023-04-12 35.74 35.74 35.74 35.74 0.0M
2023-04-11 36.28 36.28 35.58 36.03 0.0M
2023-04-06 35.71 35.78 35.39 35.60 0.0M
2023-04-05 36.39 36.41 35.65 35.86 0.0M
2023-04-04 37.29 37.29 36.50 36.50 0.0M
2023-04-03 37.88 37.90 37.22 37.28 0.0M
2023-03-31 37.30 37.30 37.30 37.30 0.0M
2023-03-30 36.82 36.97 36.82 36.91 0.0M
2023-03-29 36.36 36.62 36.11 36.62 0.0M
2023-03-28 35.79 35.79 35.79 35.79 0.0M
2023-03-27 36.69 36.72 36.47 36.51 0.0M
2023-03-24 36.45 36.45 36.43 36.43 0.0M
2023-03-23 35.85 36.26 35.85 36.16 0.0M
2023-03-22 36.25 36.35 36.25 36.32 0.0M
2023-03-21 36.40 36.40 36.30 36.30 0.0M
2023-03-20 35.59 35.59 35.41 35.41 0.0M
2023-03-17 35.97 35.97 35.97 35.97 0.0M
2023-03-16 35.75 36.53 35.75 36.53 0.0M
2023-03-15 36.17 36.17 35.83 36.03 0.0M
2023-03-14 36.20 36.39 36.20 36.34 0.0M
2023-03-13 35.78 35.78 35.31 35.53 0.0M
2023-03-10 37.08 37.08 35.75 35.75 0.0M
2023-03-09 37.17 37.60 36.88 36.88 0.0M
2023-03-08 36.74 37.38 36.74 37.38 0.0M
2023-03-07 37.46 37.46 36.48 36.91 0.0M
2023-03-06 37.23 37.37 37.05 37.37 0.0M
2023-03-03 36.49 37.39 36.49 37.39 0.0M
2023-03-02 36.15 36.15 36.15 36.15 0.0M
2023-03-01 36.85 36.85 36.52 36.52 0.0M
2023-02-28 35.82 36.80 35.82 36.80 0.0M
2023-02-27 36.10 36.10 36.10 36.10 0.0M
2023-02-24 36.21 36.33 36.21 36.25 0.0M
2023-02-23 36.82 36.84 36.18 36.22 0.0M
2023-02-22 36.92 36.92 36.92 36.92 0.0M
2023-02-21 38.00 38.00 36.77 36.77 0.0M
2023-02-20 38.45 38.45 37.91 37.91 0.0M
2023-02-16 37.66 38.19 37.53 38.19 0.0M
2023-02-15 37.75 37.75 37.43 37.75 0.0M
2023-02-14 38.10 38.10 37.54 37.54 0.0M
2023-02-13 37.75 37.75 37.00 37.00 0.0M
2023-02-10 37.28 37.31 37.28 37.31 0.0M
2023-02-09 38.25 38.25 37.50 37.50 0.0M
2023-02-07 38.47 38.55 37.56 37.56 0.0M
2023-02-06 38.05 38.07 37.60 37.97 0.0M
2023-02-03 37.82 37.91 37.59 37.59 0.0M
2023-02-02 37.32 38.06 36.78 37.63 0.0M
2023-02-01 36.93 36.97 36.78 36.97 0.0M
2023-01-31 36.50 36.50 36.50 36.50 0.0M
2023-01-30 35.56 36.41 35.49 36.14 0.0M
2023-01-27 35.64 36.02 35.64 36.02 0.0M
2023-01-26 36.04 36.08 36.04 36.08 0.0M
2023-01-25 36.04 37.16 34.55 36.36 0.0M
2023-01-24 36.01 36.01 36.01 36.01 0.0M
2023-01-23 36.30 36.39 35.92 36.12 0.0M
2023-01-20 36.08 36.08 36.08 36.08 0.0M
2023-01-19 36.03 36.03 35.72 35.72 0.0M
2023-01-18 37.08 37.08 37.08 37.08 0.0M
2023-01-17 36.88 37.68 36.88 37.68 0.0M
2023-01-16 37.63 37.68 37.42 37.68 0.0M
2023-01-13 37.68 37.68 37.24 37.24 0.0M
2023-01-12 37.14 37.85 37.14 37.36 0.0M
2023-01-10 37.07 37.07 36.84 36.84 0.0M
2023-01-09 37.14 37.39 36.50 37.39 0.0M
2023-01-06 36.18 36.88 36.18 36.88 0.0M
2023-01-05 36.07 36.77 36.07 36.77 0.0M
2023-01-04 36.59 36.59 36.59 36.59 0.0M
2023-01-03 36.71 36.71 36.71 36.71 0.0M
2023-01-02 36.09 36.16 36.06 36.16 0.0M