Amphenol Corp【XPH】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	12.33999	8.76419744318	140.8	156.26	139.44	5605	147.36763336	DE
4	24.75999	19.2864854339	128.38	156.26	120.02	7260	137.14545077	DE
12	38.15999	33.1883718908	114.98	156.26	101.72	7689	123.50178117	DE
26	36.33999	31.113005137	116.8	156.26	101.72	7331	121.5899822	DE
52	69.72999	83.5990768493	83.41	156.26	81.099999	6510	114.59293556	DE
156	75.33999	96.838033419	77.8	156.26	47.505	4638	90.68386755	DE
260	94.13999	159.559305085	59	156.26	47.505	2976	90.31519672	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782851100	155.46	9.98	6.86	147.06	156.26	146.02	8504
1782764700	145.47998	2.62	1.83	143.76	147.18	140.02	2281
1782505500	142.86	-2.42	-1.67	144.4	145.3	140.69999	7247
1782419100	145.28	2.68	1.88	145.5	147.84	144.5	5893
1782332700	142.6	2.6	1.86	140.8	146.36	139.44	4099
1782246300	140	-5.7	-3.91	142.19999	142.8	138	6325
1782159900	145.69999	1.7	1.18	145.18	147.52	142.86	10144
1781900700	144	0.46	0.32	143.74	144.41999	141.1	5135
1781814300	143.54	3.58	2.56	140.74	145.02	140.74	13989
1781727900	139.96	2.78	2.03	137.5	141.97998	136.19999	3616
1781641500	137.18	0.12	0.09	137.97998	139.46	135.62	6496
1781555100	137.06	3.94	2.96	136.82	137.46	133.76	7758
1781295900	133.12	1.38	1.05	131.38	133.97998	130.97998	4877
1781209500	131.74	2.56	1.98	130.02	133.5	128.74	7771
1781123100	129.18	-4.42	-3.31	133.13999	138.18	128.69999	7216
1781036700	133.6	9	7.22	125.06	133.74	124.8	15508
1780950300	124.6	4.1	3.40	121.6	126.54	120.2	6866
1780691100	120.5	-6.26	-4.94	126.16	126.5	120.02	8060
1780604700	126.76	-0.92	-0.72	126.12	127.52	122.26	4717
1780518300	127.68	0.12	0.09	128.38	130.91999	126.28	8695
1780431900	127.56	1.62	1.29	125.86	128.63999	121.86	9505
1780345500	125.94	-0.96	-0.76	128	129.19999	124.28	11979
1780086300	126.9	0.72	0.57	127.98	130.18	125.04	12321
1779999900	126.18	4.6	3.78	120.38	127.3	119.48	6412
1779913500	121.58	1.7	1.42	121.3	123.56	119.06	8970
1779827100	119.88	1.1	0.93	117.2	123.66	116.02	14201
1779740700	118.78	4.64	4.07	118	123	117.4	8695
1779481500	114.14	6.44	5.98	108.68	114.14	107.84	8122
1779395100	107.7	2.2	2.09	106.56	107.7	105.2	9545
1779308700	105.5	2.9	2.83	103.48	105.5	102.6	5132
1779222300	102.6	-1.78	-1.71	104.8	105.58	101.72	7775
1779135900	104.38	-3.44	-3.19	107.44	108.68	103.44	8248
1778876700	107.82	-1.1	-1.01	108.84	110.9	107.3	6604
1778790300	108.92	2.62	2.46	107.28	109.12	106.02	7591
1778703900	106.3	-2.24	-2.06	110.16	112.4	105.66	10295
1778617500	108.54	4.8	4.63	103.56	109.04	102	13628
1778531100	103.74	-4.78	-4.40	109.02	109.9	103.18	22619
1778271900	108.52	-6.98	-6.04	117.04	118.34	108.34	10757
1778185500	115.5	-2.02	-1.72	117.94	119.4	114.54	6693
1778099100	117.52	0.82	0.70	117.7	119.78	116	9449
1778012700	116.7	-3.82	-3.17	120.52	123	116.7	13466
1777926300	120.52	-4.76	-3.80	122.48	122.98	119.84	10428
1777580700	125.28	-1.16	-0.92	126.48	129.16	123.1	3099
1777494300	126.44	3.5	2.85	125.06	134.68	123.44	6818
1777407900	122.94	-3.68	-2.91	126.98	126.98	121.58	2225
1777321500	126.62	-1.38	-1.08	129.28	129.63999	123.1	2970
1777062300	128	-0.84	-0.65	129.68	130.56	127.02	2781
1776975900	128.84	1.96	1.54	127.2	129.86	125	4131
1776889500	126.88	-2.6	-2.01	129.82	131.19999	124.1	4855
1776803100	129.47998	0.26	0.20	130.6	132.13999	128.96	5731
1776716700	129.22	0.76	0.59	126.62	130.96	126.24	8008
1776457500	128.46	2.42	1.92	127	128.96	126.24	3630
1776371100	126.04	1.5	1.20	125.14	126.04	124.04	6173
1776284700	124.54	-1.2	-0.95	126.58	127.2	122.68	4488
1776198300	125.74	2.54	2.06	122.98	126.4	122.98	3794
1776111900	123.2	3.22	2.68	119.56	123.2	118.52	4418
1775852700	119.98	2.3	1.95	117.16	122.38	117.16	8613
1775766300	117.68	1.76	1.52	116.34	117.94	114.84	3542
1775679900	115.92	5.14	4.64	114.98	117.24	113.08	10760
1775593500	110.78	0.08	0.07	110.12	110.78	107.78	2340
1775161500	110.7	0.16	0.14	108.8	111.06	106.74	2985
1775075100	110.54	2.54	2.35	109.88	112.26	109.06	7949