Amphenol Corp【1APH】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	1.14	0.939353988134	121.36	129.5	121.36	61	126.86290429	DE
4	3.5	2.94117647059	119	129.5	102.66	144	112.67783559	DE
12	7.92	6.91220108221	114.58	131.08	102.66	106	117.41322978	DE
26	2.86	2.39050484788	119.64	144.26	102.66	114	119.96612662	DE
52	42.61	53.3358367756	79.89	144.26	79.89	79	116.00523898	DE
156	53.34	77.1255060729	69.16	144.26	56.86	72	110.94301584	DE
260	53.34	77.1255060729	69.16	144.26	56.86	72	110.94301584	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780502100	127.26	1.4	1.11	127.26	127.26	127.26	0
1780415700	125.86	-1.52	-1.19	125.86	125.86	125.86	0
1780329300	127.38	-2.12	-1.64	127.38	127.38	127.38	0
1780070100	129.5	4.54	3.63	127.74	129.5	127.74	127
1779983700	124.96	2.64	2.16	121.36	124.96	121.36	176
1779897300	122.32	0.74	0.61	120.36	122.44	120.36	269
1779810900	121.58	2.58	2.17	117.32	121.58	117.32	117
1779724500	119	9.84	9.01	120.9	120.9	119	285
1779465300	109.16	3.38	3.20	109.16	109.16	109.16	28
1779378900	105.78	3.12	3.04	106.76	106.86	105.78	140
1779292500	102.66	-1.24	-1.19	102.66	102.66	102.66	0
1779206100	103.9	-0.66	-0.63	103.9	103.9	103.9	0
1779119700	104.56	-4.24	-3.90	107	107	104.06	861
1778860500	108.8	0.1	0.09	108.8	108.8	108.8	9
1778774100	108.7	-2	-1.81	107.78	108.7	107.78	29
1778687700	110.7	3.72	3.48	110.7	110.7	110.7	48
1778601300	106.98	0.44	0.41	103.56	106.98	103.24	300
1778514900	106.54	-11.1	-9.44	109.32	109.32	106.54	208
1778255700	117.64	-0.5	-0.42	117.44	117.64	117.44	25
1778169300	118.14	-0.38	-0.32	119	119.54	118.14	261
1778082900	118.52	-2.96	-2.44	118.52	118.52	118.52	0
1777996500	121.48	1.52	1.27	120.76	122.4	120.76	152
1777910100	119.96	-8.18	-6.38	119.96	119.96	119.96	1
1777564500	128.13999	2.72	2.17	128.16	128.16	128.13999	44
1777478100	125.42	2.52	2.05	124.74	125.42	124.74	119
1777391700	122.9	-5.04	-3.94	122.9	122.9	122.9	20
1777305300	127.94	-0.04	-0.03	127.94	127.94	127.94	1
1777046100	127.98	2.4	1.91	127.98	127.98	127.98	0
1776959700	125.58	-0.32	-0.25	127	127	124.62	161
1776873300	125.9	-5.18	-3.95	127.8	129.04	125.9	457
1776786900	131.08	2.24	1.74	129.82	131.08	129.82	255
1776700500	128.84	0.94	0.73	127.58	129.24	127.58	426
1776441300	127.9	2	1.59	127.9	127.9	127.9	0
1776354900	125.9	-0.1	-0.08	125.9	125.9	125.9	8
1776268500	126	0.88	0.70	126	126	126	2
1776182100	125.12	4.2	3.47	125.2	125.2	125.12	58
1776095700	120.92	-0.04	-0.03	121.8	121.8	120.78	408
1775836500	120.96	5.3	4.58	120.96	120.96	120.96	0
1775750100	115.66	1.96	1.72	115.66	115.66	115.66	0
1775663700	113.7	5.04	4.64	114.82	114.82	113.7	17
1775577300	108.66	1.64	1.53	108.66	108.66	108.66	0
1775145300	107.02	-3.78	-3.41	107.02	107.02	107.02	37
1775058900	110.8	4.72	4.45	110.8	110.8	110.8	87
1774972500	106.08	0.8	0.76	106.08	106.08	106.08	64
1774886100	105.28	-2.8	-2.59	105.28	105.28	105.28	0
1774630500	108.08	-0.26	-0.24	108.08	108.08	108.08	0
1774544100	108.34	-3.1	-2.78	108.34	108.34	108.34	0
1774457700	111.44	-0.18	-0.16	111.44	111.44	111.44	30
1774371300	111.62	-2.94	-2.57	111.62	111.62	111.62	49
1774284900	114.56	3.42	3.08	109.5	114.56	109.5	583
1774025700	111.14	-0.12	-0.11	111.74	111.74	111.14	13
1773939300	111.26	-2.5	-2.20	111.26	111.26	111.26	10
1773852900	113.76	-9.16	-7.45	113.76	113.76	113.76	0
1773766500	122.92	4.18	3.52	122.92	122.92	122.92	12
1773680100	118.74	1.86	1.59	118.74	118.74	118.74	0
1773420900	116.88	4.06	3.60	116.88	116.88	116.88	12
1773334500	112.82	-9.76	-7.96	114.58	114.58	112.82	14
1773212400	122.58	0	0.00	122.58	122.58	122.58	0
1773126000	122.58	0	0.00	122.58	122.58	122.58	0
1773039600	122.58	0	0.00	122.58	122.58	122.58	0
1772780400	122.58	0	0.00	122.58	122.58	122.58	0
1772694000	122.58	0	0.00	122.58	122.58	122.58	0
1772607600	122.58	0	0.00	122.58	122.58	122.58	0