Apex Frozen Foods Ltd (APEX)

APEX
🏛️ インド →
229.10
最終更新: 2025-10-03
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
2022-12-30 248.90 250.00 244.85 246.25 0.1M
2022-12-29 249.30 249.65 245.15 247.15 0.0M
2022-12-28 248.70 251.90 247.60 249.30 0.0M
2022-12-27 246.90 251.05 246.05 247.90 0.0M
2022-12-26 243.00 246.65 238.30 245.05 0.0M
2022-12-23 246.75 247.90 237.50 239.15 0.0M
2022-12-22 254.85 254.85 242.10 246.75 0.1M
2022-12-21 260.00 262.00 247.15 248.55 0.1M
2022-12-20 256.00 261.00 255.30 259.00 0.0M
2022-12-19 260.95 260.95 254.20 255.30 0.1M
2022-12-16 259.80 261.20 256.10 257.80 0.0M
2022-12-15 261.20 262.55 255.60 257.85 0.0M
2022-12-14 261.40 263.35 258.80 260.70 0.1M
2022-12-13 264.75 268.00 259.15 260.25 0.1M
2022-12-12 264.00 265.00 260.50 264.20 0.0M
2022-12-09 270.75 273.80 260.90 263.85 0.1M
2022-12-08 270.20 276.80 267.20 268.80 0.3M
2022-12-07 270.30 272.50 267.20 269.55 0.1M
2022-12-06 271.50 275.50 270.00 271.55 0.1M
2022-12-05 269.10 273.80 269.10 270.70 0.1M
2022-12-02 265.00 268.50 262.50 267.65 0.1M
2022-12-01 262.70 264.40 260.55 263.30 0.1M
2022-11-30 264.95 264.95 257.35 259.90 0.1M
2022-11-29 263.60 265.50 258.10 259.15 0.1M
2022-11-28 267.65 272.00 258.80 260.80 0.2M
2022-11-25 268.05 269.85 266.15 267.65 0.0M
2022-11-24 266.65 273.70 266.15 267.80 0.2M
2022-11-23 269.00 272.95 264.10 266.15 0.0M
2022-11-22 266.95 269.00 261.00 267.75 0.0M
2022-11-21 270.00 271.65 260.00 262.10 0.1M
2022-11-18 272.00 275.30 270.00 270.40 0.0M
2022-11-17 272.85 275.00 270.10 271.75 0.0M
2022-11-16 274.50 281.65 269.05 272.30 0.1M
2022-11-15 272.00 283.00 270.60 278.45 0.0M
2022-11-14 271.00 272.70 268.60 271.40 0.0M
2022-11-11 280.00 280.00 268.35 271.25 0.0M
2022-11-10 280.00 280.60 271.45 273.45 0.0M
2022-11-09 282.70 287.50 278.85 280.55 0.1M
2022-11-07 279.90 284.70 278.00 280.15 0.0M
2022-11-04 276.95 281.05 274.20 278.85 0.0M
2022-11-03 280.00 280.00 274.00 275.65 0.1M
2022-11-02 285.10 286.90 279.20 280.90 0.1M
2022-11-01 293.45 293.45 283.00 287.40 0.1M
2022-10-31 292.00 297.00 286.00 288.40 0.2M
2022-10-28 314.00 319.45 311.60 317.15 0.1M
2022-10-27 309.00 313.85 304.45 311.60 0.1M
2022-10-25 302.45 309.45 299.85 307.15 0.0M
2022-10-24 297.60 304.65 297.60 300.60 0.0M
2022-10-21 301.00 304.50 296.65 297.40 0.0M
2022-10-20 296.70 302.85 296.65 301.00 0.0M
2022-10-19 300.55 300.90 295.60 297.35 0.0M
2022-10-18 302.10 304.80 296.25 298.25 0.0M
2022-10-17 299.40 305.00 296.60 301.85 0.0M
2022-10-14 300.00 306.35 296.40 300.35 0.1M
2022-10-13 298.00 302.00 294.05 296.60 0.0M
2022-10-12 304.90 304.90 297.10 298.25 0.0M
2022-10-11 306.00 309.80 300.15 303.50 0.1M
2022-10-10 306.05 309.55 304.05 305.85 0.0M
2022-10-07 308.00 312.80 305.05 310.70 0.1M
2022-10-06 308.70 314.60 304.70 305.90 0.1M
2022-10-04 315.00 315.00 304.70 305.60 0.1M
2022-10-03 305.25 336.80 302.80 304.70 0.1M
2022-09-30 291.00 298.95 290.00 298.05 0.1M
2022-09-29 294.75 298.00 290.00 292.25 0.1M
2022-09-28 284.40 294.55 281.35 289.70 0.1M
2022-09-27 297.50 299.65 283.20 285.15 0.1M
2022-09-26 300.00 301.35 288.00 293.20 0.1M
2022-09-23 315.40 317.00 303.80 304.85 0.1M
2022-09-22 312.00 318.20 312.00 314.55 0.0M
2022-09-21 321.05 323.35 311.50 314.75 0.1M
2022-09-20 323.70 329.80 320.30 321.05 0.1M
2022-09-19 332.55 333.15 319.15 320.40 0.1M
2022-09-16 343.70 343.75 328.15 330.55 0.2M
2022-09-15 340.00 350.00 336.55 342.25 0.2M
2022-09-14 342.80 348.80 337.00 338.25 0.1M
2022-09-13 350.00 359.80 345.00 347.90 0.3M
2022-09-12 331.00 350.00 331.00 345.75 0.4M
2022-09-09 333.85 335.90 328.00 328.60 0.1M
2022-09-08 335.25 335.45 329.05 330.80 0.1M
2022-09-07 327.00 333.95 325.75 332.30 0.1M
2022-09-06 328.60 334.95 326.50 329.30 0.1M
2022-09-05 329.45 336.25 325.05 328.60 0.1M
2022-09-02 334.00 336.80 326.40 327.35 0.1M
2022-09-01 333.70 342.80 332.10 334.15 0.1M
2022-08-30 324.00 340.20 323.40 336.25 0.1M
2022-08-29 324.00 329.95 321.35 325.20 0.1M
2022-08-26 342.00 345.00 330.60 331.95 0.2M
2022-08-25 329.80 361.70 329.05 337.25 0.6M
2022-08-24 320.75 328.55 317.75 324.15 0.1M
2022-08-23 311.55 322.00 307.35 318.65 0.1M
2022-08-22 320.85 320.85 310.00 311.65 0.1M
2022-08-19 326.90 334.40 318.00 319.65 0.1M
2022-08-18 331.85 331.90 320.75 325.30 0.1M
2022-08-17 341.50 347.70 327.75 331.95 0.1M
2022-08-16 324.50 341.95 324.05 340.15 0.1M
2022-08-12 334.40 337.45 320.00 323.20 0.1M
2022-08-11 333.80 340.50 332.00 334.40 0.1M
2022-08-10 351.55 351.55 332.15 333.80 0.1M
2022-08-08 345.00 365.00 343.35 349.05 0.9M
2022-08-05 329.65 331.05 315.15 321.40 0.1M
2022-08-04 344.00 344.75 325.50 327.40 0.1M
2022-08-03 342.00 345.00 340.00 342.10 0.1M
2022-08-02 336.00 345.00 333.75 341.65 0.1M
2022-08-01 330.25 340.00 325.20 335.45 0.1M
2022-07-29 321.65 336.40 321.65 330.25 0.1M
2022-07-28 318.00 325.20 318.00 321.65 0.0M
2022-07-27 320.30 321.10 308.45 317.85 0.2M
2022-07-26 327.40 327.40 317.70 324.45 0.0M
2022-07-25 321.00 331.60 317.30 325.50 0.1M
2022-07-22 316.15 323.80 316.00 321.10 0.1M
2022-07-21 306.00 318.50 306.00 315.50 0.1M
2022-07-20 299.50 309.00 298.55 306.20 0.1M
2022-07-19 296.50 300.00 293.75 295.20 0.0M
2022-07-18 293.65 303.00 293.00 297.15 0.1M
2022-07-15 285.45 294.80 282.55 291.60 0.0M
2022-07-14 290.80 292.80 281.00 283.45 0.0M
2022-07-13 294.70 294.70 290.00 291.10 0.0M
2022-07-12 289.00 294.40 285.85 292.65 0.1M
2022-07-11 274.70 290.50 272.00 288.30 0.1M
2022-07-08 278.45 284.65 274.25 275.75 0.0M
2022-07-07 278.05 280.30 272.90 276.30 0.0M
2022-07-06 267.70 279.05 266.75 276.55 0.1M
2022-07-05 269.80 270.70 265.15 268.20 0.0M
2022-07-04 268.00 269.80 259.40 268.10 0.0M
2022-07-01 255.45 267.00 254.85 264.80 0.0M
2022-06-30 255.80 259.85 253.45 258.45 0.0M
2022-06-29 258.55 261.50 253.95 255.85 0.0M
2022-06-28 254.90 262.55 251.00 259.90 0.1M
2022-06-27 245.35 258.60 244.00 255.95 0.1M
2022-06-24 241.00 244.45 239.70 243.00 0.0M
2022-06-23 243.00 243.00 237.50 239.70 0.0M
2022-06-22 237.75 244.95 237.25 239.05 0.0M
2022-06-21 244.95 245.90 236.95 238.25 0.0M
2022-06-20 248.00 249.80 238.55 239.30 0.0M
2022-06-17 250.75 252.10 245.05 247.85 0.0M
2022-06-16 264.95 264.95 247.30 251.55 0.0M
2022-06-15 253.90 259.95 253.20 258.30 0.0M
2022-06-14 256.80 262.00 250.00 253.10 0.0M
2022-06-13 261.00 264.05 254.35 256.80 0.0M
2022-06-10 262.00 269.90 259.00 267.65 0.1M
2022-06-09 258.55 264.55 257.20 262.30 0.0M
2022-06-08 263.90 263.90 255.00 259.10 0.0M
2022-06-07 258.20 264.20 258.20 261.80 0.0M
2022-06-06 261.95 264.35 256.55 262.65 0.0M
2022-06-03 268.95 272.00 260.00 261.95 0.1M
2022-06-02 265.50 268.75 261.90 265.90 0.0M
2022-06-01 266.05 268.85 262.95 265.00 0.0M
2022-05-31 263.00 266.80 260.50 263.70 0.0M
2022-05-30 259.45 265.45 258.70 262.50 0.0M
2022-05-27 257.00 264.25 254.05 255.60 0.0M
2022-05-26 255.90 258.00 245.00 254.30 0.1M
2022-05-25 265.00 265.05 252.05 253.80 0.0M
2022-05-24 265.00 272.90 259.00 260.75 0.1M
2022-05-23 283.40 284.95 275.35 277.70 0.1M
2022-05-20 284.00 284.00 276.90 280.35 0.0M
2022-05-19 269.00 280.00 268.00 273.30 0.0M
2022-05-18 281.35 283.85 275.35 280.10 0.1M
2022-05-17 274.65 279.30 270.00 278.65 0.1M
2022-05-16 270.60 272.95 266.10 269.80 0.0M
2022-05-13 280.00 285.05 265.10 267.10 0.2M
2022-05-12 265.90 283.55 251.00 272.65 0.2M
2022-05-11 275.10 277.75 259.10 263.95 0.1M
2022-05-10 284.80 292.00 269.00 274.35 0.1M
2022-05-09 287.55 289.20 275.55 279.75 0.1M
2022-05-06 293.25 296.90 285.50 287.95 0.2M
2022-05-05 313.95 335.00 296.35 299.80 0.6M
2022-05-04 308.15 316.00 308.15 312.50 0.1M
2022-05-02 303.25 319.00 302.15 311.85 0.1M
2022-04-29 314.90 318.10 310.65 312.60 0.1M
2022-04-28 312.00 322.50 307.80 312.40 0.1M
2022-04-27 309.50 314.80 306.55 311.70 0.1M
2022-04-26 306.00 310.05 299.40 307.45 0.1M
2022-04-25 308.00 311.00 300.40 303.05 0.1M
2022-04-22 313.90 316.45 308.90 312.15 0.1M
2022-04-21 304.20 316.90 304.20 314.65 0.1M
2022-04-20 303.55 308.20 298.55 301.80 0.1M
2022-04-19 309.80 316.00 297.00 303.55 0.1M
2022-04-18 314.90 314.90 305.00 308.40 0.1M
2022-04-13 312.00 328.25 309.60 316.20 0.3M
2022-04-12 312.60 312.60 301.85 310.45 0.1M
2022-04-11 312.40 318.00 308.75 313.05 0.1M
2022-04-08 312.15 313.90 303.60 311.00 0.1M
2022-04-07 305.70 319.00 302.35 309.75 0.2M
2022-04-06 304.05 311.70 302.70 305.70 0.1M
2022-04-05 299.90 309.20 296.90 301.95 0.2M
2022-04-04 294.95 302.80 293.10 297.95 0.1M
2022-04-01 280.50 299.05 280.10 292.75 0.1M
2022-03-31 284.50 288.25 277.00 278.60 0.1M
2022-03-30 290.00 290.50 282.50 284.05 0.0M
2022-03-29 283.05 289.90 280.35 287.20 0.1M
2022-03-28 292.80 292.80 281.00 282.15 0.1M
2022-03-25 291.35 295.00 285.50 292.80 0.1M
2022-03-24 285.85 290.00 285.05 288.80 0.0M
2022-03-23 295.00 296.60 285.10 286.45 0.1M
2022-03-22 297.95 297.95 289.05 292.70 0.1M
2022-03-21 290.90 312.45 284.00 295.60 0.2M
2022-03-17 282.50 287.80 280.50 281.95 0.1M
2022-03-16 278.25 282.60 276.35 280.25 0.0M
2022-03-15 283.00 283.85 274.00 276.05 0.1M
2022-03-14 279.00 285.50 273.25 281.90 0.1M
2022-03-11 277.85 281.00 271.50 275.40 0.1M
2022-03-10 275.80 285.00 275.00 276.10 0.1M
2022-03-09 271.50 276.30 267.80 272.35 0.1M
2022-03-08 267.00 272.95 265.00 267.45 0.1M
2022-03-07 261.00 268.95 257.55 262.20 0.1M
2022-03-04 268.45 272.95 267.10 269.05 0.1M
2022-03-03 274.00 276.00 268.00 269.55 0.0M
2022-03-02 270.00 273.90 266.45 269.80 0.1M
2022-02-28 273.00 277.00 260.75 271.45 0.1M
2022-02-25 264.45 273.00 262.00 268.05 0.1M
2022-02-24 266.20 270.00 251.00 253.40 0.1M
2022-02-23 270.75 279.90 270.75 275.85 0.1M
2022-02-22 277.00 277.85 263.15 267.30 0.1M
2022-02-21 288.35 291.40 276.60 278.45 0.1M
2022-02-18 291.50 298.45 287.00 288.65 0.1M
2022-02-17 303.70 303.75 291.05 293.00 0.0M
2022-02-16 291.90 305.00 291.90 296.25 0.2M
2022-02-15 293.00 299.00 281.70 287.85 0.2M
2022-02-14 309.00 315.90 290.00 295.70 0.4M
2022-02-11 308.70 322.55 305.60 318.95 0.2M
2022-02-10 310.55 313.80 305.35 308.75 0.1M
2022-02-09 306.80 314.55 305.05 307.50 0.1M
2022-02-08 310.20 318.15 299.10 304.35 0.1M
2022-02-07 319.50 320.70 307.00 309.35 0.1M
2022-02-04 321.00 324.45 315.25 317.05 0.1M
2022-02-03 323.00 329.15 318.50 320.90 0.1M
2022-02-02 323.75 332.00 320.65 322.65 0.1M
2022-02-01 321.00 333.95 317.30 321.55 0.3M
2022-01-31 313.70 332.05 313.70 318.50 0.2M
2022-01-28 328.40 335.65 312.25 315.20 0.2M
2022-01-27 295.40 341.70 292.20 326.20 0.6M
2022-01-25 294.85 303.55 283.25 297.55 0.1M
2022-01-24 316.00 317.95 286.25 290.80 0.2M
2022-01-21 323.05 328.75 309.20 315.75 0.1M
2022-01-20 326.60 329.65 320.00 323.05 0.1M
2022-01-19 324.95 331.75 321.10 325.10 0.2M
2022-01-18 327.10 341.30 321.15 325.15 0.4M
2022-01-17 337.50 341.05 319.00 324.20 0.3M
2022-01-14 338.40 349.90 335.50 338.00 0.4M
2022-01-13 349.80 350.00 335.00 337.85 0.5M
2022-01-12 303.50 361.40 303.50 353.15 3.1M
2022-01-11 303.90 306.70 300.00 301.20 0.1M
2022-01-10 297.60 304.40 295.70 301.90 0.1M
2022-01-07 296.95 304.15 294.00 295.30 0.1M
2022-01-06 293.95 296.30 292.10 294.60 0.1M
2022-01-05 297.00 301.90 295.55 296.70 0.1M
2022-01-04 304.15 305.40 298.00 299.55 0.1M
2022-01-03 298.80 312.00 298.80 301.75 0.1M