アポロ・グローバル・マネジメント A (APO)

APO
🏛️ ドイツ →
117.30
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 84.78 84.78 84.78 84.78 0.0M
2023-12-28 83.38 85.14 83.38 85.00 0.0M
2023-12-27 83.50 84.06 83.46 83.72 0.0M
2023-12-22 82.80 83.54 82.80 83.10 0.0M
2023-12-21 83.56 83.56 82.78 83.26 0.0M
2023-12-20 86.06 86.06 84.06 84.06 0.0M
2023-12-19 85.66 87.36 85.66 86.14 0.0M
2023-12-18 86.26 86.32 85.78 86.04 0.0M
2023-12-15 84.40 86.74 84.40 86.74 0.0M
2023-12-14 84.42 84.80 83.50 84.64 0.0M
2023-12-13 86.06 86.20 84.68 84.68 0.0M
2023-12-12 84.92 86.30 84.92 86.26 0.0M
2023-12-11 86.04 86.14 84.92 85.26 0.0M
2023-12-08 83.78 85.60 83.68 85.58 0.0M
2023-12-07 83.70 84.04 83.18 84.04 0.0M
2023-12-06 83.78 84.82 83.78 84.06 0.0M
2023-12-05 82.36 84.00 82.36 83.96 0.0M
2023-12-04 83.76 83.82 82.32 82.78 0.0M
2023-12-01 84.00 85.06 84.00 85.06 0.0M
2023-11-30 83.94 84.64 83.58 84.48 0.0M
2023-11-29 82.10 84.70 82.10 84.06 0.0M
2023-11-28 82.30 83.20 82.16 82.48 0.0M
2023-11-27 82.62 83.18 82.28 82.50 0.0M
2023-11-24 82.32 83.86 82.32 82.56 0.0M
2023-11-23 81.98 82.10 81.98 82.00 0.0M
2023-11-22 80.32 82.90 80.32 82.90 0.0M
2023-11-21 80.14 80.84 80.14 80.68 0.0M
2023-11-20 78.78 81.10 78.78 80.70 0.0M
2023-11-17 79.30 79.94 79.18 79.66 0.0M
2023-11-16 79.46 79.94 79.28 79.52 0.0M
2023-11-15 80.40 81.02 79.90 80.10 0.0M
2023-11-14 79.70 81.48 79.70 80.50 0.0M
2023-11-13 78.86 80.72 78.86 80.18 0.0M
2023-11-10 78.74 79.66 78.74 78.82 0.0M
2023-11-09 78.78 79.48 78.26 78.26 0.0M
2023-11-08 78.46 79.72 78.44 78.62 0.0M
2023-11-07 77.04 78.80 77.04 78.20 0.0M
2023-11-06 78.84 78.84 76.88 76.88 0.0M
2023-11-03 78.90 80.22 78.60 78.60 0.0M
2023-11-02 78.74 79.90 78.56 78.56 0.0M
2023-11-01 72.96 79.40 72.96 78.50 0.0M
2023-10-31 75.04 75.28 72.62 72.62 0.0M
2023-10-30 75.94 76.42 74.88 74.88 0.0M
2023-10-27 76.50 76.50 75.74 75.76 0.0M
2023-10-26 76.52 78.66 76.52 76.54 0.0M
2023-10-25 78.92 78.92 77.00 77.00 0.0M
2023-10-24 77.32 79.64 77.32 79.18 0.0M
2023-10-23 77.56 77.96 77.56 77.56 0.0M
2023-10-20 78.34 79.08 76.76 77.64 0.0M
2023-10-19 82.30 82.30 78.68 78.68 0.0M
2023-10-18 82.78 82.78 82.30 82.76 0.0M
2023-10-17 82.20 83.88 82.20 83.18 0.0M
2023-10-16 82.76 84.10 81.26 82.46 0.0M
2023-10-13 82.98 83.62 82.44 83.16 0.0M
2023-10-12 83.88 84.74 83.30 83.30 0.0M
2023-10-11 84.16 85.64 83.78 83.96 0.0M
2023-10-10 83.96 85.44 83.96 84.72 0.0M
2023-10-09 85.74 85.74 84.16 84.32 0.0M
2023-10-06 83.52 85.80 83.52 85.40 0.0M
2023-10-05 83.40 84.12 83.24 84.00 0.0M
2023-10-04 82.12 83.80 82.12 83.80 0.0M
2023-10-03 85.08 85.08 82.40 82.40 0.0M
2023-10-02 84.80 85.68 84.80 85.42 0.0M
2023-09-29 86.28 86.28 84.80 85.00 0.0M
2023-09-28 84.82 86.26 84.82 86.14 0.0M
2023-09-27 84.88 85.62 84.86 85.22 0.0M
2023-09-26 86.62 86.62 85.00 85.00 0.0M
2023-09-25 85.00 87.02 85.00 87.02 0.0M
2023-09-22 84.62 86.10 84.62 85.16 0.0M
2023-09-21 85.90 85.90 84.84 84.84 0.0M
2023-09-20 85.34 86.62 85.34 86.24 0.0M
2023-09-19 85.74 86.50 85.02 85.62 0.0M
2023-09-18 86.58 86.58 85.44 86.12 0.0M
2023-09-15 85.30 86.14 85.30 86.14 0.0M
2023-09-14 83.98 85.88 83.98 85.48 0.0M
2023-09-13 83.36 85.10 83.34 84.46 0.0M
2023-09-12 82.04 84.12 82.04 84.06 0.0M
2023-09-11 82.50 82.50 81.60 82.20 0.0M
2023-09-08 81.00 82.58 81.00 82.08 0.0M
2023-09-07 80.68 81.62 80.56 81.52 0.0M
2023-09-06 82.26 82.26 81.08 81.22 0.0M
2023-09-05 79.72 82.68 79.72 82.66 0.0M
2023-09-04 79.48 79.50 79.34 79.38 0.0M
2023-09-01 80.14 80.92 79.60 80.22 0.0M
2023-08-31 77.56 80.52 77.56 80.52 0.0M
2023-08-30 77.74 77.80 77.56 77.80 0.0M
2023-08-29 76.88 78.24 76.88 77.86 0.0M
2023-08-28 76.48 77.56 76.48 77.32 0.0M
2023-08-25 76.08 77.12 76.08 76.82 0.0M
2023-08-24 75.98 77.32 75.98 76.40 0.0M
2023-08-23 74.66 76.60 74.66 76.46 0.0M
2023-08-22 74.34 75.68 74.32 75.06 0.0M
2023-08-21 74.20 75.00 74.20 75.00 0.0M
2023-08-18 72.40 74.48 72.40 74.48 0.0M
2023-08-17 73.42 73.60 72.52 72.98 0.0M
2023-08-16 73.38 74.08 73.38 73.78 0.0M
2023-08-15 74.66 75.48 73.80 73.88 0.0M
2023-08-14 74.08 75.02 73.90 75.02 0.0M
2023-08-11 73.84 74.50 73.84 74.36 0.0M
2023-08-10 73.96 74.50 73.68 74.38 0.0M
2023-08-09 74.74 74.96 73.80 74.38 0.0M
2023-08-08 75.98 77.00 75.22 75.26 0.0M
2023-08-07 78.02 78.88 78.02 78.50 0.0M
2023-08-04 78.00 79.42 78.00 78.04 0.0M
2023-08-03 73.96 78.84 73.96 78.46 0.0M
2023-08-02 74.18 74.24 73.62 74.24 0.0M
2023-08-01 73.88 74.66 73.78 74.66 0.0M
2023-07-31 73.90 74.26 73.72 74.18 0.0M
2023-07-28 73.12 74.16 73.12 74.14 0.0M
2023-07-27 73.04 74.42 73.04 73.56 0.0M
2023-07-26 73.00 73.60 73.00 73.60 0.0M
2023-07-25 72.62 73.70 72.60 73.52 0.0M
2023-07-24 72.20 73.34 72.20 73.34 0.0M
2023-07-21 72.82 73.30 72.56 72.56 0.0M
2023-07-20 72.62 73.62 72.62 73.26 0.0M
2023-07-19 73.08 73.62 72.82 73.10 0.0M
2023-07-18 71.56 73.40 71.56 73.40 0.0M
2023-07-17 71.10 72.20 71.10 72.02 0.0M
2023-07-14 71.40 71.74 70.54 71.40 0.0M
2023-07-13 69.66 72.00 69.66 71.88 0.0M
2023-07-12 70.30 70.78 70.08 70.08 0.0M
2023-07-11 68.44 70.96 68.42 70.76 0.0M
2023-07-10 69.02 69.02 68.70 68.70 0.0M
2023-07-07 68.02 69.24 68.02 69.20 0.0M
2023-07-06 69.62 69.62 67.96 68.32 0.0M
2023-07-05 70.44 70.44 69.74 69.94 0.0M
2023-07-04 70.12 70.16 70.04 70.16 0.0M
2023-07-03 70.06 70.86 68.40 69.98 0.0M
2023-06-30 69.38 70.78 69.38 70.50 0.0M
2023-06-29 68.60 69.78 68.60 69.64 0.0M
2023-06-28 67.88 68.82 67.88 68.82 0.0M
2023-06-27 67.10 68.70 67.08 67.98 0.0M
2023-06-26 66.58 67.70 66.58 67.52 0.0M
2023-06-23 68.14 68.14 66.72 66.72 0.0M
2023-06-22 69.18 69.18 67.60 68.32 0.0M
2023-06-21 69.64 69.94 69.54 69.54 0.0M
2023-06-20 70.18 70.18 69.66 69.88 0.0M
2023-06-19 69.84 70.00 69.84 69.98 0.0M
2023-06-16 70.34 70.84 70.18 70.54 0.0M
2023-06-15 70.00 70.66 70.00 70.66 0.0M
2023-06-14 70.14 70.48 69.90 70.04 0.0M
2023-06-13 67.88 70.14 67.88 70.14 0.0M
2023-06-12 67.50 68.38 67.50 68.36 0.0M
2023-06-09 67.88 67.94 67.12 67.86 0.0M
2023-06-08 66.46 66.82 66.46 66.82 0.0M
2023-06-07 66.04 66.78 66.04 66.78 0.0M
2023-06-06 65.38 66.46 65.10 66.32 0.0M
2023-06-05 64.80 65.80 64.80 65.70 0.0M
2023-06-02 62.78 65.34 62.78 65.14 0.0M
2023-06-01 62.28 63.22 62.28 63.22 0.0M
2023-05-31 62.12 63.16 62.12 62.42 0.0M
2023-05-30 60.18 62.20 60.18 62.04 0.0M
2023-05-29 60.36 61.62 60.36 60.52 0.0M
2023-05-26 59.50 61.34 59.50 61.02 0.0M
2023-05-25 58.36 59.94 58.36 59.94 0.0M
2023-05-24 59.30 59.30 58.38 58.38 0.0M
2023-05-23 60.74 61.10 59.80 59.80 0.0M
2023-05-22 58.70 61.04 58.70 61.04 0.0M
2023-05-19 58.86 59.18 58.54 59.08 0.0M
2023-05-18 58.22 59.24 58.22 58.52 0.0M
2023-05-17 56.86 58.84 56.86 58.48 0.0M
2023-05-16 57.82 58.00 57.16 57.16 0.0M
2023-05-15 57.20 58.36 57.20 58.02 0.0M
2023-05-12 58.02 58.54 57.46 57.70 0.0M
2023-05-11 57.66 58.66 57.64 58.26 0.0M
2023-05-10 56.46 58.40 56.46 57.96 0.0M
2023-05-09 55.94 57.42 55.94 56.88 0.0M
2023-05-08 54.52 56.08 54.52 56.06 0.0M
2023-05-05 52.30 54.88 52.30 54.86 0.0M
2023-05-04 54.66 54.66 52.24 52.70 0.0M
2023-05-03 55.28 56.10 55.12 55.12 0.0M
2023-05-02 57.68 57.68 54.94 55.58 0.0M
2023-04-28 56.62 57.32 56.52 57.06 0.0M
2023-04-27 54.98 56.48 54.98 56.26 0.0M
2023-04-26 55.56 55.64 55.04 55.04 0.0M
2023-04-25 56.74 56.74 55.70 55.74 0.0M
2023-04-24 57.34 57.34 56.64 56.70 0.0M
2023-04-21 58.12 58.12 57.14 57.20 0.0M
2023-04-20 59.48 59.48 58.06 58.14 0.0M
2023-04-19 59.02 59.76 59.02 59.50 0.0M
2023-04-18 59.08 59.46 59.00 59.06 0.0M
2023-04-17 57.86 59.20 57.86 59.20 0.0M
2023-04-14 58.00 58.40 58.00 58.40 0.0M
2023-04-13 56.44 57.66 56.44 57.66 0.0M
2023-04-12 57.20 57.94 56.54 56.54 0.0M
2023-04-11 56.24 57.58 56.24 57.48 0.0M
2023-04-06 55.82 56.60 55.10 55.10 0.0M
2023-04-05 56.18 56.20 54.84 55.64 0.0M
2023-04-04 56.78 56.96 55.52 56.08 0.0M
2023-04-03 57.94 57.94 56.40 56.78 0.0M
2023-03-31 56.00 58.00 56.00 57.50 0.0M
2023-03-30 55.50 56.00 55.50 56.00 0.0M
2023-03-29 54.00 55.50 54.00 55.50 0.0M
2023-03-28 54.00 54.00 53.50 54.00 0.0M
2023-03-27 53.00 54.00 53.00 54.00 0.0M
2023-03-24 53.00 53.00 52.00 53.00 0.0M
2023-03-23 53.50 54.50 52.50 52.50 0.0M
2023-03-22 56.00 56.50 54.00 54.00 0.0M
2023-03-21 52.50 56.50 52.50 56.00 0.0M
2023-03-20 52.50 54.00 52.00 52.50 0.0M
2023-03-17 54.50 54.50 52.00 52.50 0.0M
2023-03-16 54.00 55.50 53.00 55.00 0.0M
2023-03-15 55.00 55.00 53.50 54.00 0.0M
2023-03-14 55.00 56.50 55.00 55.00 0.0M
2023-03-13 55.50 57.00 54.00 54.00 0.0M
2023-03-10 63.00 63.00 56.00 56.00 0.0M
2023-03-09 67.00 67.00 63.50 63.50 0.0M
2023-03-08 67.00 67.50 67.00 67.00 0.0M
2023-03-07 67.50 68.50 67.00 67.00 0.0M
2023-03-06 68.00 68.00 67.50 67.50 0.0M
2023-03-03 67.50 68.50 67.50 68.50 0.0M
2023-03-02 67.00 68.00 66.50 68.00 0.0M
2023-03-01 66.50 67.00 66.50 67.00 0.0M
2023-02-28 66.00 67.00 66.00 66.50 0.0M
2023-02-27 66.50 67.50 66.00 66.00 0.0M
2023-02-24 66.50 66.50 66.00 66.50 0.0M
2023-02-23 65.50 67.00 65.50 66.50 0.0M
2023-02-22 64.50 66.00 64.50 66.00 0.0M
2023-02-21 66.50 66.50 64.50 64.50 0.0M
2023-02-20 66.00 66.50 66.00 66.50 0.0M
2023-02-17 67.00 67.00 66.00 66.50 0.0M
2023-02-16 67.00 67.50 66.00 67.00 0.0M
2023-02-15 66.50 67.50 66.50 67.00 0.0M
2023-02-14 65.50 67.00 65.50 66.50 0.0M
2023-02-13 65.50 66.00 65.50 66.00 0.0M
2023-02-10 63.00 66.00 63.00 65.50 0.0M
2023-02-09 68.50 68.50 63.50 63.50 0.0M
2023-02-08 68.00 69.00 67.00 68.50 0.0M
2023-02-07 66.50 68.00 66.50 68.00 0.0M
2023-02-06 67.50 67.50 66.00 67.00 0.0M
2023-02-03 65.50 67.50 65.50 67.50 0.0M
2023-02-02 65.50 67.00 65.50 65.50 0.0M
2023-02-01 64.50 65.50 64.50 65.50 0.0M
2023-01-31 63.50 64.50 63.50 64.50 0.0M
2023-01-30 64.50 64.50 63.50 63.50 0.0M
2023-01-27 64.00 65.50 64.00 65.00 0.0M
2023-01-26 61.50 64.00 61.50 64.00 0.0M
2023-01-25 61.50 61.50 60.50 61.50 0.0M
2023-01-24 62.50 63.00 62.00 62.00 0.0M
2023-01-23 61.00 63.00 61.00 63.00 0.0M
2023-01-20 60.00 61.50 60.00 61.50 0.0M
2023-01-19 62.50 62.50 60.00 60.50 0.0M
2023-01-18 63.50 63.50 62.50 62.50 0.0M
2023-01-17 64.00 64.00 63.00 63.50 0.0M
2023-01-16 63.50 64.00 63.50 64.00 0.0M
2023-01-13 62.50 64.00 62.00 64.00 0.0M
2023-01-12 62.50 63.50 62.50 62.50 0.0M
2023-01-11 61.50 62.50 61.50 62.50 0.0M
2023-01-10 60.50 61.50 60.50 61.50 0.0M
2023-01-09 59.50 61.00 59.50 60.50 0.0M
2023-01-06 59.50 60.00 59.50 60.00 0.0M
2023-01-05 60.00 60.00 59.50 59.50 0.0M
2023-01-04 59.00 60.50 59.00 60.00 0.0M
2023-01-03 59.50 60.00 59.00 59.00 0.0M
2023-01-02 59.00 59.50 59.00 59.50 0.0M