Apax Global Alpha Ltd (APAX)

APAX
🏛️ イギリス →
164.40
最終更新: 2025-09-17
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
08:00 138.05 138.05 137.57 138.05 15.6K
08:01 138.05 141.80 138.05 141.80 24.7K
08:02 140.85 140.85 140.85 140.85 0.9K
08:04 140.85 140.85 140.12 140.12 9.7K
08:10 140.50 140.50 140.50 140.50 0.5K
08:11 140.14 140.35 140.14 140.35 5.6K
08:12 140.11 140.11 140.11 140.11 3.0K
08:14 140.40 140.40 140.40 140.40 1.8K
08:15 141.80 141.80 141.80 141.80 0.1K
08:16 140.40 140.40 140.40 140.40 20.3K
08:19 141.80 141.80 141.80 141.80 0.5K
08:22 141.80 141.80 140.94 140.94 8.6K
08:26 140.05 140.05 140.05 140.05 1.8K
08:30 140.91 140.91 140.91 140.91 10.0K
08:33 140.90 140.90 140.90 140.90 0.7K
08:34 140.60 140.60 140.60 140.60 0.3K
08:36 141.00 141.00 141.00 141.00 1.1K
08:38 141.20 141.20 141.20 141.20 0.3K
08:40 141.40 141.41 141.40 141.41 1.0K
08:43 141.20 141.20 141.20 141.20 7.5K
08:47 141.80 141.80 141.80 141.80 1.3K
08:50 141.20 141.20 141.20 141.20 0.1K
08:51 140.80 140.80 140.80 140.80 0.5K
08:55 140.80 140.80 140.80 140.80 0.8K
08:57 140.83 140.83 140.83 140.83 3.0K
08:58 140.80 140.80 140.80 140.80 7.5K
09:00 140.83 140.83 140.80 140.80 30.5K
09:01 140.80 140.80 139.41 139.41 16.2K
09:02 139.90 139.90 139.90 139.90 10.7K
09:03 139.90 139.90 139.90 139.90 5.7K
09:04 139.90 139.90 139.90 139.90 13.6K
09:05 139.85 139.90 139.85 139.90 18.5K
09:06 139.85 139.85 139.85 139.85 1.4K
09:07 140.70 140.70 140.70 140.70 5.3K
09:09 140.48 140.69 140.48 140.69 10.8K
09:11 141.00 141.00 141.00 141.00 0.4K
09:13 140.44 140.44 140.44 140.44 3.6K
09:14 140.44 140.44 140.44 140.44 3.7K
09:16 140.06 140.06 140.06 140.06 3.0K
09:20 139.64 140.42 139.64 140.42 134.7K
09:27 140.44 140.44 140.44 140.44 25.0K
09:29 140.30 140.60 140.30 140.60 20.3K
09:30 140.00 140.00 140.00 140.00 0.0K
09:31 140.11 140.11 140.00 140.00 11.0K
09:33 140.11 140.11 140.11 140.11 1.4K
09:36 140.19 140.19 140.19 140.19 5.8K
09:38 140.24 140.24 140.24 140.24 1.0K
09:40 140.33 140.33 140.33 140.33 9.0K
09:41 140.48 140.50 140.48 140.50 7.1K
09:43 140.24 140.24 140.24 140.24 1.4K
09:47 140.24 140.24 140.24 140.24 0.5K
09:53 140.24 140.24 140.24 140.24 1.1K
09:56 140.33 140.33 140.33 140.33 35.6K
10:00 140.31 140.31 140.31 140.31 3.5K
10:02 140.31 140.31 140.31 140.31 1.8K
10:06 140.31 140.31 140.31 140.31 0.7K
10:08 140.31 140.31 140.31 140.31 1.0K
10:12 140.09 140.09 140.09 140.09 2.0K
10:14 140.06 140.06 140.06 140.06 1.0K
10:15 140.16 140.16 139.82 139.82 297.7K
10:16 140.09 140.09 140.09 140.09 4.0K
10:17 140.06 140.09 140.06 140.09 8.1K
10:22 140.06 140.09 140.06 140.09 3.6K
10:24 140.06 140.06 140.06 140.06 1.0K
10:27 140.13 140.13 140.13 140.13 1.8K
10:32 140.15 140.15 140.15 140.15 6.8K
10:33 140.15 140.15 140.15 140.15 0.4K
10:35 140.20 140.20 140.20 140.20 1.0K
10:36 140.09 140.09 140.09 140.09 3.6K
10:37 139.96 139.96 139.96 139.96 3.6K
10:40 140.09 140.09 140.09 140.09 1.4K
10:45 140.09 140.09 140.09 140.09 12.8K
10:46 140.09 140.09 140.09 140.09 7.1K
10:47 140.09 140.09 140.09 140.09 5.7K
10:48 140.16 140.16 140.16 140.16 1.8K
10:50 140.09 140.09 140.09 140.09 0.9K
10:52 140.09 140.09 140.09 140.09 6.6K
10:53 140.09 140.09 140.09 140.09 2.9K
10:54 139.91 139.91 139.91 139.91 7.6K
11:00 140.05 140.05 140.05 140.05 1.3K
11:02 140.09 140.09 140.09 140.09 0.6K
11:03 140.09 140.09 140.09 140.09 6.2K
11:06 140.09 140.09 140.09 140.09 3.6K
11:12 140.09 140.09 140.09 140.09 94.3K
11:15 140.09 140.09 140.09 140.09 3.6K
11:16 139.91 139.91 139.91 139.91 10.6K
11:17 140.09 140.09 140.09 140.09 7.1K
11:18 140.18 140.18 139.96 139.96 6.2K
11:20 140.00 140.00 140.00 140.00 6.6K
11:21 140.16 140.20 140.16 140.20 26.7K
11:24 139.96 139.96 139.96 139.96 1.2K
11:25 140.15 140.15 140.15 140.15 1.2K
11:27 140.15 140.15 140.15 140.15 0.5K
11:28 140.20 140.20 140.20 140.20 7.1K
11:31 140.20 140.20 140.20 140.20 26.6K
11:44 140.51 140.51 140.51 140.51 13.5K
11:46 140.69 140.69 140.69 140.69 2.4K
11:47 140.57 140.57 140.57 140.57 1.2K
11:48 140.72 140.72 140.72 140.72 3.0K
11:49 140.72 140.72 140.72 140.72 4.6K
11:53 140.72 140.72 140.72 140.72 3.6K
11:54 140.71 140.71 140.71 140.71 7.1K
11:55 140.63 140.63 140.63 140.63 2.3K
11:57 140.71 140.71 140.71 140.71 14.2K
11:59 140.63 140.63 140.63 140.63 10.7K
12:00 140.72 140.72 140.72 140.72 0.6K
12:05 140.73 140.73 140.73 140.73 9.6K
12:08 140.61 140.61 140.61 140.61 0.7K
12:27 140.91 140.91 140.91 140.91 7.1K
12:28 140.79 140.79 140.79 140.79 0.1K
12:31 140.91 140.91 140.91 140.91 2.0K
12:37 140.95 140.95 140.95 140.95 6.4K
12:39 140.92 140.92 140.92 140.92 0.2K
12:42 140.95 140.95 140.95 140.95 3.6K
12:50 140.95 140.95 140.95 140.95 7.1K
13:04 140.95 140.95 140.95 140.95 1.4K
13:14 140.95 140.95 140.95 140.95 2.1K
13:18 140.92 140.92 140.92 140.92 0.3K
13:28 140.51 140.95 140.51 140.95 12.8K
13:29 140.95 140.95 140.95 140.95 3.5K
13:34 140.41 140.41 140.41 140.41 1.7K
13:35 140.95 140.95 140.95 140.95 3.5K
13:37 140.96 140.96 140.96 140.96 2.8K
13:39 140.95 140.95 140.20 140.20 20.3K
13:40 140.96 140.96 140.96 140.96 1.8K
13:41 140.96 140.96 140.96 140.96 7.1K
13:44 141.00 141.00 141.00 141.00 5.0K
13:50 140.76 140.76 140.76 140.76 12.5K
13:53 140.76 140.76 140.76 140.76 1.1K
13:54 140.77 140.77 140.76 140.76 8.7K
13:56 140.77 140.77 140.77 140.77 1.4K
14:00 140.76 140.76 140.76 140.76 0.9K
14:05 140.43 140.43 140.43 140.43 3.4K
14:11 140.76 140.76 140.76 140.76 3.6K
14:13 140.60 140.60 140.60 140.60 0.0K
14:14 140.29 140.58 140.29 140.58 3.0K
14:15 140.60 140.60 140.60 140.60 7.1K
14:17 140.60 140.60 140.60 140.60 13.6K
14:19 140.60 140.60 140.60 140.60 13.4K
14:20 140.74 140.74 140.40 140.40 111.2K
14:22 140.78 140.78 140.78 140.78 4.3K
14:31 140.60 140.60 140.60 140.60 18.2K
14:35 140.53 140.53 140.53 140.53 0.7K
14:37 140.56 140.56 140.56 140.56 2.8K
14:46 140.76 140.76 140.76 140.76 1.8K
14:52 140.76 140.76 140.76 140.76 7.1K
15:01 140.74 140.74 140.74 140.74 0.3K
15:02 140.76 140.76 140.76 140.76 7.2K
15:13 140.76 140.76 140.76 140.76 7.7K
15:14 140.20 140.80 140.10 140.10 165.6K
15:15 140.75 140.75 140.75 140.75 7.1K
15:16 140.75 140.75 140.75 140.75 6.5K
15:18 140.76 140.76 140.76 140.76 5.7K
15:19 140.75 140.75 140.75 140.75 7.1K
15:21 140.75 140.75 140.75 140.75 3.5K
15:22 140.75 140.75 140.75 140.75 1.3K
15:27 140.75 140.75 140.75 140.75 1.2K
15:28 140.75 140.75 140.75 140.75 5.0K
15:33 140.91 140.91 140.91 140.91 0.3K
15:38 140.91 140.91 140.91 140.91 7.1K
15:45 140.90 140.90 140.90 140.90 4.2K
15:49 140.90 140.90 140.90 140.90 0.1K
15:53 140.90 140.94 140.90 140.94 8.5K
15:55 140.90 140.90 140.90 140.90 4.0K
15:59 140.90 140.90 140.90 140.90 2.0K
16:00 140.39 140.39 140.39 140.39 4.8K
16:05 140.00 140.00 140.00 140.00 24.2K
16:08 140.90 140.90 140.90 140.90 7.1K
16:12 140.90 140.95 140.90 140.95 7.1K
16:14 140.90 140.95 140.90 140.95 10.7K
16:15 140.39 140.39 140.39 140.39 7.2K
16:20 140.40 140.40 140.20 140.20 3.7K
16:21 142.18 142.18 142.18 142.18 1.5K
16:23 142.18 142.18 142.18 142.18 7.0K
16:24 142.18 142.18 141.85 141.85 19.6K
16:27 140.88 140.88 140.88 140.88 5.3K
16:35 141.40 141.40 141.40 141.40 48.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし