APL Apollo Tubes Ltd (APLA)

APLA
🏛️ インド →
1,731.10
最終更新: 2025-10-01
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
09:07 1,683.00 1,683.00 1,683.00 1,683.00 0.4K
09:15 1,689.80 1,691.90 1,686.40 1,688.50 2.7K
09:16 1,690.70 1,690.70 1,683.00 1,683.00 1.5K
09:17 1,683.00 1,683.60 1,683.00 1,683.20 0.3K
09:18 1,684.20 1,684.80 1,683.00 1,683.60 1.3K
09:19 1,684.00 1,687.90 1,684.00 1,687.90 0.6K
09:20 1,689.70 1,689.80 1,687.50 1,689.00 1.3K
09:21 1,687.70 1,690.00 1,687.70 1,689.90 1.4K
09:22 1,690.80 1,692.60 1,690.80 1,691.50 3.3K
09:23 1,691.50 1,694.00 1,691.50 1,692.90 2.4K
09:24 1,692.90 1,693.90 1,692.90 1,693.90 0.2K
09:25 1,694.00 1,694.80 1,692.10 1,694.80 1.5K
09:26 1,694.70 1,694.80 1,693.90 1,694.70 0.4K
09:27 1,694.60 1,694.60 1,693.90 1,694.00 0.5K
09:28 1,694.00 1,694.00 1,693.10 1,693.90 0.9K
09:29 1,691.30 1,692.30 1,690.30 1,692.00 4.2K
09:30 1,692.00 1,692.40 1,691.40 1,692.00 0.7K
09:31 1,691.40 1,693.30 1,691.40 1,691.70 0.4K
09:32 1,691.80 1,692.90 1,691.30 1,692.90 0.5K
09:33 1,692.90 1,693.80 1,692.00 1,693.80 0.3K
09:34 1,692.90 1,693.80 1,692.90 1,693.70 0.4K
09:35 1,693.30 1,694.00 1,693.30 1,693.80 0.2K
09:36 1,693.90 1,694.00 1,692.40 1,692.60 5.8K
09:37 1,691.50 1,693.50 1,691.50 1,691.90 10.0K
09:38 1,693.00 1,693.80 1,691.20 1,693.80 1.5K
09:39 1,693.80 1,694.80 1,693.80 1,694.80 0.2K
09:40 1,694.50 1,694.50 1,693.20 1,693.90 0.5K
09:41 1,693.80 1,694.40 1,693.80 1,694.10 0.2K
09:42 1,694.10 1,694.30 1,693.10 1,694.30 0.4K
09:43 1,694.30 1,695.00 1,694.20 1,695.00 6.2K
09:44 1,695.00 1,696.60 1,693.90 1,694.50 6.7K
09:45 1,694.50 1,694.90 1,694.50 1,694.90 0.9K
09:46 1,694.70 1,696.60 1,694.70 1,694.80 7.4K
09:47 1,696.00 1,696.00 1,694.20 1,694.90 0.6K
09:48 1,693.90 1,694.30 1,693.80 1,693.80 0.5K
09:49 1,694.20 1,694.30 1,693.90 1,693.90 0.2K
09:50 1,693.90 1,694.50 1,689.80 1,689.80 1.4K
09:51 1,688.80 1,690.30 1,687.90 1,690.30 2.2K
09:52 1,690.50 1,690.50 1,688.40 1,689.30 1.2K
09:53 1,688.40 1,690.00 1,687.70 1,688.20 0.5K
09:54 1,689.30 1,689.80 1,687.20 1,689.40 1.4K
09:55 1,691.40 1,691.90 1,691.40 1,691.90 0.3K
09:56 1,691.90 1,693.40 1,691.90 1,692.90 0.1K
09:57 1,692.80 1,693.10 1,692.10 1,693.00 0.3K
09:58 1,691.90 1,692.50 1,691.90 1,692.50 0.3K
09:59 1,692.50 1,692.50 1,691.90 1,692.20 0.2K
10:00 1,691.30 1,692.00 1,689.20 1,689.60 0.5K
10:01 1,689.30 1,689.30 1,689.20 1,689.20 0.0K
10:02 1,689.00 1,689.00 1,688.00 1,688.00 0.6K
10:03 1,687.70 1,687.70 1,687.00 1,687.60 0.0K
10:04 1,687.00 1,687.80 1,687.00 1,687.80 0.2K
10:05 1,687.80 1,687.80 1,687.00 1,687.80 0.0K
10:06 1,687.20 1,689.00 1,687.20 1,689.00 0.1K
10:07 1,688.80 1,688.90 1,687.60 1,688.40 0.5K
10:08 1,687.60 1,688.70 1,687.00 1,687.60 0.1K
10:09 1,687.40 1,687.40 1,687.00 1,687.40 0.0K
10:10 1,687.40 1,687.40 1,687.00 1,687.30 0.6K
10:11 1,687.30 1,688.50 1,687.00 1,688.50 0.3K
10:12 1,688.80 1,688.80 1,687.70 1,688.80 0.0K
10:13 1,688.50 1,688.70 1,688.00 1,688.00 0.1K
10:14 1,687.30 1,687.30 1,687.30 1,687.30 0.0K
10:15 1,687.30 1,687.30 1,687.00 1,687.30 0.0K
10:16 1,687.00 1,687.30 1,687.00 1,687.00 0.1K
10:17 1,686.40 1,686.40 1,683.50 1,683.50 0.9K
10:18 1,684.10 1,685.00 1,683.90 1,684.90 0.1K
10:19 1,684.00 1,684.60 1,683.20 1,684.60 1.0K
10:20 1,687.00 1,687.00 1,685.80 1,686.00 1.1K
10:21 1,686.90 1,686.90 1,685.60 1,685.60 0.0K
10:22 1,686.00 1,686.00 1,686.00 1,686.00 0.1K
10:23 1,685.50 1,685.70 1,685.10 1,685.70 0.1K
10:24 1,685.10 1,686.40 1,685.10 1,685.10 0.3K
10:25 1,685.20 1,686.40 1,685.20 1,685.40 0.4K
10:26 1,686.40 1,686.40 1,685.40 1,686.40 0.0K
10:27 1,685.20 1,686.40 1,685.20 1,686.40 0.0K
10:28 1,685.90 1,686.80 1,685.70 1,686.80 0.1K
10:29 1,686.90 1,686.90 1,685.60 1,686.80 0.1K
10:30 1,685.60 1,686.60 1,685.60 1,686.60 0.0K
10:31 1,686.70 1,686.70 1,685.50 1,685.50 0.1K
10:32 1,685.60 1,686.20 1,685.60 1,686.20 0.0K
10:33 1,686.00 1,686.30 1,685.60 1,686.30 0.0K
10:34 1,685.50 1,686.30 1,685.50 1,685.60 0.1K
10:35 1,686.30 1,686.30 1,685.20 1,685.20 0.1K
10:36 1,685.00 1,685.90 1,684.40 1,684.40 0.1K
10:37 1,684.70 1,685.40 1,684.70 1,685.40 0.0K
10:38 1,685.00 1,686.00 1,684.90 1,685.80 0.2K
10:39 1,685.90 1,686.70 1,685.80 1,685.80 0.1K
10:40 1,685.60 1,686.20 1,685.60 1,686.20 0.5K
10:41 1,686.20 1,686.20 1,685.60 1,685.60 0.0K
10:42 1,685.30 1,686.20 1,685.00 1,686.20 0.2K
10:43 1,685.30 1,686.10 1,685.00 1,686.10 0.0K
10:44 1,685.10 1,686.20 1,685.10 1,686.20 0.0K
10:45 1,685.30 1,689.30 1,685.30 1,689.30 1.5K
10:46 1,689.90 1,689.90 1,687.60 1,687.60 2.2K
10:47 1,688.70 1,690.10 1,688.50 1,690.10 1.5K
10:48 1,690.10 1,690.40 1,689.20 1,690.00 0.6K
10:49 1,690.00 1,690.00 1,690.00 1,690.00 0.0K
10:50 1,689.80 1,690.00 1,689.10 1,689.90 0.5K
10:51 1,690.10 1,690.10 1,687.90 1,688.00 0.4K
10:52 1,688.00 1,689.40 1,687.40 1,689.10 0.2K
10:53 1,689.10 1,689.80 1,689.10 1,689.20 0.2K
10:54 1,689.20 1,690.90 1,689.20 1,690.90 0.7K
10:55 1,688.60 1,689.70 1,688.60 1,689.40 0.1K
10:56 1,689.10 1,690.90 1,689.10 1,690.30 0.4K
10:57 1,690.30 1,690.70 1,689.40 1,690.70 2.3K
10:58 1,690.50 1,691.50 1,690.00 1,691.10 0.2K
10:59 1,691.10 1,692.00 1,691.10 1,692.00 0.1K
11:00 1,691.90 1,691.90 1,691.10 1,691.10 0.0K
11:01 1,691.80 1,691.90 1,691.80 1,691.90 0.0K
11:02 1,693.60 1,693.60 1,691.90 1,691.90 1.5K
11:03 1,693.00 1,693.00 1,691.70 1,692.10 1.2K
11:04 1,692.10 1,692.80 1,691.60 1,692.80 0.1K
11:05 1,692.70 1,692.70 1,692.70 1,692.70 0.0K
11:06 1,692.20 1,692.60 1,691.70 1,691.70 0.4K
11:07 1,691.50 1,692.20 1,691.50 1,692.20 1.2K
11:08 1,692.00 1,692.20 1,692.00 1,692.20 0.0K
11:09 1,692.50 1,692.50 1,691.50 1,691.50 0.0K
11:10 1,692.00 1,692.50 1,691.30 1,692.40 0.1K
11:11 1,692.40 1,693.10 1,692.40 1,692.40 0.3K
11:12 1,691.90 1,692.60 1,691.90 1,692.50 0.0K
11:13 1,691.50 1,692.80 1,691.50 1,691.70 0.2K
11:14 1,692.50 1,692.60 1,691.50 1,691.50 0.0K
11:15 1,691.50 1,692.50 1,691.50 1,692.50 0.0K
11:16 1,691.80 1,692.60 1,688.60 1,689.60 1.4K
11:17 1,689.70 1,690.00 1,689.60 1,689.60 0.1K
11:18 1,689.60 1,689.90 1,689.50 1,689.50 0.1K
11:19 1,689.30 1,689.30 1,688.00 1,688.00 0.0K
11:20 1,688.00 1,689.00 1,687.90 1,688.90 0.1K
11:21 1,688.80 1,688.80 1,684.60 1,684.90 1.2K
11:22 1,684.60 1,685.50 1,684.60 1,685.00 0.8K
11:23 1,684.90 1,685.50 1,684.60 1,685.00 0.8K
11:24 1,685.00 1,685.00 1,682.30 1,683.30 1.9K
11:25 1,682.70 1,683.80 1,682.70 1,683.70 0.2K
11:26 1,682.90 1,683.80 1,682.90 1,683.80 0.0K
11:27 1,683.80 1,683.80 1,683.00 1,683.00 0.1K
11:28 1,684.00 1,684.70 1,683.60 1,683.60 0.4K
11:29 1,683.30 1,684.30 1,682.80 1,684.10 0.2K
11:30 1,683.30 1,684.20 1,683.20 1,683.20 0.1K
11:31 1,684.00 1,684.00 1,683.20 1,683.90 0.3K
11:32 1,683.10 1,683.90 1,683.10 1,683.80 0.1K
11:33 1,684.60 1,684.90 1,683.10 1,684.00 0.8K
11:34 1,683.80 1,683.80 1,681.00 1,681.80 0.9K
11:35 1,681.90 1,682.00 1,681.00 1,681.20 0.2K
11:36 1,681.20 1,681.90 1,681.00 1,681.80 0.2K
11:37 1,681.10 1,681.60 1,681.10 1,681.60 0.1K
11:38 1,681.10 1,682.90 1,681.10 1,682.90 0.9K
11:39 1,682.70 1,682.90 1,681.60 1,682.90 0.1K
11:40 1,682.20 1,683.60 1,682.20 1,683.60 0.4K
11:41 1,682.70 1,683.80 1,682.70 1,683.80 0.0K
11:42 1,683.60 1,684.50 1,683.60 1,684.50 0.2K
11:43 1,684.50 1,684.50 1,683.30 1,684.40 0.0K
11:44 1,683.40 1,684.40 1,682.70 1,684.00 0.1K
11:45 1,684.20 1,684.20 1,683.10 1,683.30 0.0K
11:46 1,683.20 1,683.30 1,683.20 1,683.20 0.0K
11:47 1,682.50 1,685.00 1,682.50 1,685.00 0.7K
11:48 1,685.30 1,685.50 1,684.50 1,685.40 0.8K
11:49 1,685.50 1,687.80 1,684.60 1,687.80 3.3K
11:50 1,686.80 1,687.60 1,686.80 1,687.20 0.1K
11:51 1,687.20 1,688.40 1,686.50 1,687.90 1.3K
11:52 1,686.80 1,687.80 1,685.80 1,685.80 0.8K
11:53 1,685.80 1,686.60 1,685.40 1,685.40 0.0K
11:54 1,686.40 1,686.90 1,685.60 1,686.70 0.0K
11:55 1,685.70 1,686.60 1,685.70 1,685.80 0.0K
11:56 1,685.80 1,686.60 1,685.60 1,685.60 0.0K
11:57 1,686.50 1,686.70 1,685.40 1,685.70 0.3K
11:58 1,687.10 1,687.10 1,685.80 1,685.80 0.1K
11:59 1,686.60 1,686.60 1,685.80 1,686.60 0.0K
12:00 1,685.80 1,687.00 1,685.80 1,687.00 0.8K
12:01 1,685.50 1,686.50 1,684.80 1,684.80 2.0K
12:02 1,684.80 1,686.30 1,684.80 1,686.30 0.3K
12:03 1,686.10 1,687.00 1,686.00 1,686.10 0.1K
12:04 1,686.10 1,687.00 1,686.00 1,686.60 0.0K
12:05 1,685.60 1,686.30 1,685.40 1,685.50 0.3K
12:06 1,685.50 1,686.30 1,685.50 1,685.50 0.0K
12:07 1,686.20 1,686.20 1,685.50 1,686.10 0.0K
12:08 1,685.50 1,686.00 1,685.40 1,686.00 0.0K
12:09 1,685.50 1,686.50 1,685.50 1,686.50 0.0K
12:10 1,685.70 1,686.50 1,685.70 1,686.00 0.0K
12:11 1,686.00 1,686.30 1,685.70 1,685.70 0.3K
12:12 1,686.30 1,686.30 1,685.60 1,685.60 0.4K
12:13 1,685.40 1,685.60 1,685.10 1,685.20 0.6K
12:14 1,685.20 1,686.00 1,685.20 1,686.00 0.1K
12:15 1,685.20 1,686.00 1,685.20 1,685.20 0.0K
12:16 1,685.30 1,686.00 1,685.20 1,685.30 0.3K
12:17 1,685.30 1,686.00 1,685.10 1,685.30 0.2K
12:18 1,685.50 1,685.50 1,685.10 1,685.30 2.2K
12:19 1,685.10 1,685.30 1,685.00 1,685.00 0.2K
12:20 1,684.90 1,685.00 1,684.90 1,685.00 0.2K
12:21 1,685.60 1,685.80 1,685.20 1,685.20 0.3K
12:22 1,685.00 1,685.40 1,685.00 1,685.00 0.5K
12:23 1,685.00 1,685.90 1,684.80 1,684.80 0.4K
12:24 1,685.90 1,685.90 1,685.40 1,685.40 1.0K
12:25 1,685.40 1,685.60 1,684.90 1,685.30 0.4K
12:26 1,685.40 1,685.90 1,685.30 1,685.30 1.7K
12:27 1,685.80 1,685.90 1,685.10 1,685.90 1.2K
12:28 1,685.40 1,686.40 1,685.30 1,685.30 0.4K
12:29 1,685.30 1,686.20 1,685.30 1,686.10 0.1K
12:30 1,686.10 1,686.10 1,685.30 1,685.30 0.1K
12:31 1,685.40 1,686.50 1,685.20 1,685.40 1.2K
12:32 1,685.10 1,685.40 1,685.10 1,685.40 0.2K
12:33 1,685.20 1,685.40 1,685.20 1,685.20 0.0K
12:34 1,685.20 1,685.40 1,685.20 1,685.20 0.0K
12:35 1,685.40 1,685.40 1,685.30 1,685.30 0.2K
12:36 1,685.30 1,685.30 1,685.20 1,685.20 0.2K
12:37 1,685.20 1,685.50 1,685.20 1,685.20 0.1K
12:38 1,685.20 1,685.80 1,684.90 1,684.90 0.1K
12:39 1,685.00 1,685.00 1,684.60 1,684.60 0.0K
12:40 1,685.00 1,686.10 1,684.70 1,686.10 0.0K
12:41 1,684.70 1,686.00 1,684.70 1,685.00 0.1K
12:42 1,685.00 1,685.00 1,685.00 1,685.00 0.0K
12:43 1,684.90 1,684.90 1,684.60 1,684.60 0.1K
12:44 1,685.00 1,685.00 1,685.00 1,685.00 0.0K
12:45 1,685.80 1,685.80 1,684.80 1,685.00 0.0K
12:46 1,684.90 1,686.40 1,684.90 1,685.20 0.3K
12:47 1,685.20 1,686.80 1,685.10 1,686.70 1.1K
12:48 1,686.50 1,686.50 1,685.10 1,685.10 0.2K
12:49 1,685.90 1,686.20 1,685.30 1,685.30 0.0K
12:50 1,685.30 1,686.20 1,685.30 1,686.20 0.0K
12:51 1,685.60 1,686.00 1,685.00 1,685.20 0.7K
12:52 1,685.20 1,686.20 1,685.20 1,686.20 0.3K
12:53 1,685.20 1,685.30 1,685.00 1,685.00 0.1K
12:54 1,684.80 1,685.00 1,684.80 1,684.80 0.0K
12:55 1,685.00 1,685.00 1,685.00 1,685.00 0.0K
12:56 1,685.00 1,685.00 1,685.00 1,685.00 0.0K
12:57 1,685.00 1,685.00 1,684.80 1,685.00 0.0K
12:58 1,685.00 1,687.20 1,685.00 1,685.60 2.7K
12:59 1,685.50 1,686.60 1,685.00 1,685.30 0.8K
13:00 1,685.30 1,686.50 1,685.30 1,685.50 0.1K
13:01 1,685.50 1,686.60 1,685.50 1,685.70 0.0K
13:02 1,686.70 1,686.70 1,685.30 1,686.50 0.2K
13:03 1,685.60 1,685.60 1,685.40 1,685.50 0.1K
13:04 1,685.30 1,686.10 1,685.20 1,686.10 0.0K
13:05 1,686.00 1,686.20 1,685.20 1,685.30 0.0K
13:06 1,685.30 1,686.20 1,685.30 1,685.40 0.3K
13:07 1,685.30 1,686.50 1,685.30 1,686.50 0.5K
13:08 1,685.20 1,686.30 1,685.20 1,686.30 0.1K
13:09 1,685.50 1,685.50 1,685.40 1,685.40 0.1K
13:10 1,685.40 1,686.40 1,685.40 1,685.50 0.2K
13:11 1,685.50 1,685.60 1,685.50 1,685.50 0.0K
13:12 1,686.40 1,686.40 1,685.60 1,685.60 0.0K
13:13 1,686.40 1,686.40 1,685.60 1,686.40 0.1K
13:14 1,685.60 1,686.00 1,685.40 1,685.60 0.5K
13:15 1,685.70 1,686.50 1,685.70 1,685.80 0.2K
13:16 1,685.80 1,686.80 1,685.80 1,686.80 0.0K
13:17 1,685.90 1,686.40 1,685.00 1,685.00 0.5K
13:18 1,685.00 1,685.70 1,685.00 1,685.00 0.4K
13:19 1,685.10 1,685.50 1,685.10 1,685.50 0.0K
13:20 1,685.50 1,685.60 1,684.60 1,685.40 0.0K
13:21 1,685.70 1,686.20 1,685.70 1,686.20 0.0K
13:22 1,686.20 1,686.80 1,686.10 1,686.10 0.0K
13:23 1,686.10 1,686.80 1,686.10 1,686.80 0.0K
13:24 1,685.90 1,685.90 1,685.10 1,685.10 0.1K
13:25 1,685.00 1,685.70 1,684.90 1,685.70 0.0K
13:26 1,685.10 1,685.90 1,685.10 1,685.90 0.0K
13:27 1,685.20 1,685.50 1,685.20 1,685.40 0.3K
13:28 1,686.30 1,686.30 1,684.80 1,685.10 1.6K
13:29 1,685.10 1,685.20 1,685.10 1,685.20 0.1K
13:30 1,686.00 1,686.20 1,685.20 1,686.20 0.0K
13:31 1,685.60 1,685.60 1,685.00 1,685.00 1.0K
13:32 1,684.60 1,684.90 1,683.90 1,683.90 0.5K
13:33 1,684.30 1,684.30 1,683.60 1,684.10 0.0K
13:34 1,683.20 1,684.30 1,683.20 1,683.60 0.0K
13:35 1,684.30 1,685.00 1,683.80 1,685.00 0.2K
13:36 1,684.20 1,685.00 1,684.20 1,685.00 0.4K
13:37 1,684.90 1,684.90 1,684.20 1,684.80 0.0K
13:38 1,684.10 1,684.70 1,684.10 1,684.10 0.0K
13:39 1,684.10 1,684.60 1,684.10 1,684.60 0.0K
13:40 1,684.60 1,684.90 1,684.00 1,684.80 0.1K
13:41 1,684.20 1,684.90 1,684.20 1,684.90 0.0K
13:42 1,684.10 1,684.90 1,684.10 1,684.90 0.0K
13:43 1,684.90 1,684.90 1,684.60 1,684.60 0.1K
13:44 1,684.60 1,684.90 1,683.70 1,684.90 2.0K
13:45 1,684.10 1,684.70 1,683.90 1,683.90 0.2K
13:46 1,684.70 1,684.70 1,683.50 1,683.50 0.0K
13:47 1,684.60 1,684.60 1,683.70 1,684.50 0.0K
13:48 1,684.60 1,684.60 1,683.70 1,684.60 0.0K
13:49 1,683.80 1,684.60 1,683.80 1,684.60 0.1K
13:50 1,685.00 1,685.40 1,684.60 1,685.40 0.4K
13:51 1,685.00 1,685.00 1,685.00 1,685.00 0.1K
13:52 1,685.00 1,685.00 1,684.20 1,685.00 0.2K
13:53 1,685.00 1,685.00 1,684.00 1,684.80 0.4K
13:54 1,684.00 1,684.10 1,684.00 1,684.10 0.1K
13:55 1,684.70 1,684.70 1,684.10 1,684.50 0.4K
13:56 1,684.70 1,684.90 1,684.50 1,684.90 0.7K
13:57 1,684.10 1,685.00 1,684.10 1,685.00 0.4K
13:58 1,685.00 1,685.00 1,685.00 1,685.00 0.0K
13:59 1,684.60 1,685.00 1,684.60 1,685.00 0.5K
14:00 1,685.00 1,685.50 1,685.00 1,685.50 0.0K
14:01 1,685.00 1,685.00 1,684.90 1,685.00 0.4K
14:02 1,685.00 1,685.00 1,684.90 1,684.90 0.0K
14:03 1,684.90 1,685.60 1,684.90 1,685.60 0.2K
14:04 1,685.60 1,685.60 1,685.60 1,685.60 0.0K
14:05 1,685.60 1,686.00 1,685.00 1,685.00 0.7K
14:06 1,685.00 1,685.00 1,683.00 1,683.00 7.7K
14:07 1,684.40 1,684.40 1,682.90 1,683.00 4.4K
14:08 1,682.30 1,683.70 1,682.30 1,683.30 7.4K
14:09 1,683.80 1,683.90 1,683.00 1,683.30 1.6K
14:10 1,683.20 1,683.20 1,681.30 1,681.30 1.7K
14:11 1,682.00 1,682.00 1,679.10 1,680.00 3.5K
14:12 1,680.00 1,682.50 1,679.80 1,682.50 2.0K
14:13 1,681.30 1,682.30 1,681.00 1,681.80 1.7K
14:14 1,681.90 1,681.90 1,681.00 1,681.00 0.0K
14:15 1,682.00 1,682.00 1,681.00 1,681.00 0.1K
14:16 1,681.60 1,682.00 1,681.10 1,681.10 0.1K
14:17 1,682.40 1,682.40 1,681.00 1,681.00 0.1K
14:18 1,681.10 1,682.50 1,681.10 1,682.00 0.1K
14:19 1,681.10 1,681.80 1,681.00 1,681.80 0.0K
14:20 1,682.00 1,684.30 1,682.00 1,683.00 0.3K
14:21 1,683.70 1,683.70 1,682.90 1,683.40 0.0K
14:22 1,683.40 1,683.40 1,682.90 1,682.90 0.0K
14:23 1,683.40 1,683.40 1,682.70 1,682.70 0.0K
14:24 1,683.30 1,684.10 1,683.30 1,684.10 0.4K
14:25 1,682.70 1,683.70 1,682.70 1,683.70 0.0K
14:26 1,683.70 1,684.00 1,683.50 1,683.70 0.3K
14:27 1,683.00 1,684.00 1,681.40 1,684.00 1.1K
14:28 1,683.80 1,683.80 1,683.80 1,683.80 0.0K
14:29 1,683.40 1,683.40 1,680.60 1,680.60 0.7K
14:30 1,681.90 1,681.90 1,681.90 1,681.90 0.0K
14:31 1,681.70 1,681.70 1,680.80 1,681.70 0.0K
14:32 1,680.70 1,681.10 1,680.60 1,681.10 0.3K
14:33 1,681.10 1,681.10 1,680.70 1,680.70 0.0K
14:34 1,681.50 1,682.10 1,679.60 1,679.60 0.4K
14:35 1,679.90 1,679.90 1,678.20 1,678.70 1.1K
14:36 1,678.50 1,679.70 1,678.50 1,679.60 0.1K
14:37 1,679.70 1,679.70 1,678.00 1,678.30 0.7K
14:38 1,679.20 1,679.50 1,676.60 1,679.50 2.6K
14:39 1,680.00 1,680.00 1,679.30 1,679.90 1.8K
14:40 1,679.50 1,679.50 1,677.00 1,677.00 0.0K
14:41 1,677.00 1,678.00 1,677.00 1,677.70 0.2K
14:42 1,677.00 1,677.50 1,675.20 1,677.40 0.1K
14:43 1,676.50 1,676.50 1,676.50 1,676.50 0.0K
14:44 1,677.20 1,677.20 1,676.20 1,676.20 0.1K
14:45 1,676.30 1,676.30 1,674.40 1,675.00 1.1K
14:46 1,674.10 1,674.90 1,674.00 1,674.20 0.1K
14:47 1,674.20 1,674.60 1,673.80 1,673.80 0.5K
14:48 1,673.80 1,674.20 1,672.80 1,672.80 0.9K
14:49 1,673.80 1,673.80 1,672.80 1,672.80 0.8K
14:50 1,673.20 1,673.80 1,672.30 1,672.50 0.8K
14:51 1,675.10 1,676.10 1,674.50 1,675.40 2.0K
14:52 1,675.30 1,675.30 1,675.00 1,675.30 0.0K
14:53 1,674.10 1,675.20 1,674.10 1,675.20 0.1K
14:54 1,675.20 1,675.20 1,673.10 1,674.70 0.6K
14:55 1,672.80 1,673.90 1,672.80 1,672.80 0.1K
14:56 1,672.70 1,674.00 1,672.50 1,673.80 0.8K
14:57 1,673.80 1,673.80 1,672.60 1,673.50 0.1K
14:58 1,672.70 1,674.00 1,672.70 1,672.70 0.5K
14:59 1,673.50 1,674.00 1,673.50 1,674.00 1.1K
15:00 1,675.00 1,675.80 1,674.70 1,674.70 3.2K
15:01 1,676.30 1,677.60 1,675.70 1,677.50 1.6K
15:02 1,677.40 1,677.40 1,675.90 1,676.40 1.8K
15:03 1,676.60 1,678.40 1,676.60 1,678.00 1.1K
15:04 1,677.50 1,677.50 1,676.70 1,677.30 0.1K
15:05 1,677.50 1,677.50 1,675.70 1,676.60 1.0K
15:06 1,676.90 1,676.90 1,674.70 1,675.80 1.4K
15:07 1,675.40 1,677.90 1,675.20 1,677.50 1.9K
15:08 1,677.80 1,678.50 1,676.70 1,678.20 1.8K
15:09 1,678.40 1,679.10 1,677.20 1,678.30 1.5K
15:10 1,678.70 1,678.70 1,677.90 1,677.90 1.5K
15:11 1,678.40 1,680.00 1,677.20 1,679.90 3.3K
15:12 1,679.90 1,679.90 1,678.60 1,679.70 1.9K
15:13 1,679.70 1,679.70 1,678.50 1,678.70 3.7K
15:14 1,679.70 1,679.80 1,678.50 1,679.40 1.5K
15:15 1,679.50 1,679.50 1,677.90 1,678.20 1.1K
15:16 1,679.00 1,679.40 1,678.00 1,679.30 1.9K
15:17 1,679.30 1,680.00 1,678.50 1,679.90 1.6K
15:18 1,679.90 1,680.00 1,678.60 1,678.60 2.5K
15:19 1,679.60 1,680.00 1,678.80 1,680.00 1.2K
15:20 1,680.00 1,680.10 1,679.50 1,679.50 2.3K
15:21 1,679.30 1,680.00 1,679.30 1,680.00 1.2K
15:22 1,680.40 1,681.00 1,680.20 1,681.00 2.2K
15:23 1,680.90 1,681.30 1,680.30 1,681.30 2.1K
15:24 1,680.70 1,681.40 1,680.70 1,681.40 1.8K
15:25 1,681.10 1,682.90 1,681.10 1,682.90 2.9K
15:26 1,682.90 1,683.50 1,681.10 1,682.80 2.6K
15:27 1,682.80 1,683.30 1,680.90 1,681.10 3.1K
15:28 1,680.90 1,682.60 1,679.10 1,679.10 0.7K
15:29 1,681.90 1,682.50 1,676.00 1,679.30 1.7K
日付 始値 高値 安値 終値 出来高
2025-10-01 1,693.70 1,741.70 1,685.30 1,731.10 1.0M
2025-09-30 1,705.00 1,706.40 1,679.30 1,686.10 0.3M
2025-09-29 1,668.70 1,705.00 1,668.10 1,696.00 0.8M
2025-09-26 1,698.00 1,708.00 1,653.30 1,660.10 0.8M
2025-09-25 1,676.20 1,699.00 1,674.00 1,688.30 1.2M
2025-09-24 1,683.00 1,691.60 1,671.50 1,676.20 0.6M
2025-09-23 1,676.00 1,694.90 1,665.20 1,683.00 0.4M
2025-09-22 1,683.00 1,697.50 1,672.30 1,679.30 0.3M
2025-09-19 1,690.00 1,699.00 1,668.20 1,691.10 0.7M
2025-09-18 1,697.00 1,705.00 1,677.00 1,696.90 0.5M
2025-09-17 1,701.00 1,703.00 1,676.50 1,689.20 0.3M
2025-09-16 1,710.00 1,717.90 1,688.70 1,697.60 1.0M
2025-09-15 1,710.00 1,710.00 1,688.00 1,700.60 0.7M
2025-09-12 1,681.90 1,710.80 1,671.90 1,703.30 0.2M
2025-09-11 1,677.00 1,698.90 1,673.00 1,681.70 0.3M
2025-09-10 1,703.90 1,710.50 1,680.00 1,695.70 0.4M
2025-09-09 1,686.10 1,700.00 1,673.20 1,694.90 0.3M
2025-09-08 1,664.70 1,694.40 1,661.20 1,691.30 0.4M
2025-09-05 1,672.90 1,680.00 1,648.30 1,664.70 0.2M
2025-09-04 1,675.10 1,683.00 1,660.90 1,672.90 0.3M
2025-09-03 1,653.70 1,679.30 1,645.10 1,674.80 0.4M
2025-09-02 1,645.00 1,669.70 1,629.70 1,653.70 0.4M
2025-09-01 1,595.10 1,642.00 1,592.60 1,639.80 0.2M
2025-08-29 1,599.10 1,633.60 1,578.00 1,604.70 0.7M
2025-08-28 1,628.90 1,631.20 1,592.00 1,600.30 0.5M
2025-08-26 1,645.20 1,650.00 1,620.50 1,628.90 0.7M
2025-08-25 1,655.00 1,659.10 1,631.10 1,645.20 0.3M
2025-08-22 1,653.30 1,663.90 1,633.40 1,649.50 0.2M
2025-08-21 1,640.00 1,669.00 1,622.30 1,653.20 0.6M
2025-08-20 1,624.20 1,642.60 1,615.00 1,628.30 0.4M
2025-08-19 1,605.00 1,630.70 1,602.00 1,626.30 0.3M
2025-08-18 1,608.50 1,628.50 1,600.50 1,607.00 0.3M
2025-08-14 1,578.10 1,615.30 1,578.10 1,608.50 0.8M
2025-08-13 1,583.90 1,611.00 1,578.10 1,582.60 0.3M
2025-08-12 1,589.40 1,596.10 1,565.50 1,582.30 0.3M
2025-08-11 1,580.00 1,597.80 1,572.00 1,587.90 0.2M
2025-08-08 1,598.00 1,607.50 1,575.00 1,582.60 0.3M
2025-08-07 1,555.00 1,599.30 1,549.00 1,595.20 0.6M
2025-08-06 1,617.00 1,617.00 1,561.00 1,569.10 1.0M
2025-08-05 1,586.40 1,633.10 1,585.50 1,603.50 1.6M
2025-08-04 1,590.00 1,606.50 1,580.20 1,586.40 0.4M
2025-08-01 1,600.00 1,626.90 1,585.60 1,594.10 1.1M
2025-07-31 1,557.00 1,611.90 1,550.00 1,601.20 1.5M
2025-07-30 1,515.50 1,569.00 1,512.90 1,566.30 1.2M
2025-07-29 1,503.00 1,527.60 1,494.00 1,514.90 0.8M
2025-07-28 1,539.10 1,539.10 1,492.00 1,504.80 2.5M
2025-07-25 1,680.40 1,680.40 1,526.10 1,543.10 2.4M
2025-07-24 1,680.20 1,703.00 1,668.00 1,686.40 1.0M
2025-07-23 1,657.20 1,685.00 1,657.20 1,679.30 0.3M
2025-07-22 1,695.00 1,695.00 1,652.00 1,660.40 0.4M
2025-07-21 1,666.40 1,703.00 1,655.20 1,692.50 0.4M
2025-07-18 1,696.00 1,704.80 1,663.30 1,666.40 0.6M
2025-07-17 1,716.00 1,723.10 1,685.00 1,694.80 0.3M
2025-07-16 1,724.00 1,724.00 1,702.10 1,714.80 0.5M
2025-07-15 1,692.20 1,726.00 1,687.30 1,723.50 0.5M
2025-07-14 1,703.00 1,712.00 1,678.10 1,692.50 0.6M
2025-07-11 1,714.00 1,735.70 1,690.10 1,701.80 0.4M
2025-07-10 1,715.00 1,728.90 1,701.90 1,719.20 0.8M
2025-07-09 1,742.50 1,749.50 1,697.50 1,708.30 1.2M
2025-07-08 1,733.10 1,745.90 1,722.50 1,741.40 0.3M
2025-07-07 1,717.00 1,744.00 1,715.00 1,734.10 0.3M
2025-07-04 1,730.70 1,743.10 1,703.60 1,717.60 0.8M
2025-07-03 1,755.00 1,793.90 1,721.90 1,729.20 0.9M
2025-07-02 1,772.00 1,772.00 1,726.40 1,743.20 1.0M
2025-07-01 1,738.60 1,764.60 1,718.10 1,759.50 0.9M
2025-06-30 1,755.90 1,759.30 1,728.20 1,739.10 1.2M
2025-06-27 1,795.70 1,795.80 1,743.00 1,755.90 1.1M
2025-06-26 1,790.00 1,814.30 1,777.20 1,795.90 1.0M
2025-06-25 1,810.00 1,812.50 1,790.00 1,795.90 0.9M
2025-06-24 1,815.00 1,830.90 1,782.00 1,793.20 0.5M
2025-06-23 1,766.70 1,803.90 1,763.10 1,792.10 0.3M
2025-06-20 1,772.00 1,795.00 1,753.00 1,769.80 1.6M
2025-06-19 1,789.80 1,796.70 1,763.10 1,771.90 0.4M
2025-06-18 1,826.00 1,839.20 1,784.90 1,798.80 0.4M
2025-06-17 1,861.00 1,868.40 1,818.00 1,833.40 0.3M
2025-06-16 1,844.50 1,857.50 1,811.00 1,852.90 0.3M
2025-06-13 1,815.00 1,850.50 1,808.60 1,846.00 0.4M
2025-06-12 1,893.00 1,893.00 1,828.00 1,836.10 0.4M
2025-06-11 1,900.00 1,921.40 1,872.00 1,887.20 0.4M
2025-06-10 1,887.90 1,909.90 1,887.10 1,892.10 0.4M
2025-06-09 1,927.90 1,936.00 1,880.10 1,883.00 0.4M
2025-06-06 1,910.20 1,924.80 1,899.50 1,920.90 0.2M
2025-06-05 1,900.00 1,920.00 1,875.50 1,914.90 0.9M
2025-06-04 1,831.10 1,900.00 1,816.20 1,894.40 1.3M
2025-06-03 1,811.00 1,838.00 1,809.60 1,815.60 0.5M
2025-06-02 1,810.00 1,813.30 1,782.10 1,808.90 0.4M
2025-05-30 1,826.80 1,833.00 1,787.50 1,811.70 1.8M
2025-05-29 1,833.20 1,843.40 1,811.10 1,827.00 0.5M
2025-05-28 1,835.10 1,846.30 1,829.10 1,835.30 0.4M
2025-05-27 1,832.50 1,851.00 1,818.10 1,843.50 0.6M
2025-05-26 1,833.00 1,848.60 1,830.10 1,838.30 0.4M
2025-05-23 1,830.90 1,838.00 1,821.70 1,830.20 0.4M
2025-05-22 1,813.50 1,836.50 1,805.70 1,829.50 0.5M
2025-05-21 1,795.00 1,826.00 1,790.50 1,814.40 0.6M
2025-05-20 1,818.00 1,822.70 1,785.00 1,794.50 0.6M
2025-05-19 1,795.00 1,811.60 1,765.70 1,805.90 0.7M
2025-05-16 1,784.90 1,796.00 1,775.10 1,785.40 0.8M
2025-05-15 1,745.10 1,781.80 1,733.60 1,775.90 0.8M
2025-05-14 1,738.00 1,750.00 1,717.90 1,745.10 0.8M
2025-05-13 1,725.00 1,748.50 1,716.00 1,725.10 0.7M
2025-05-12 1,705.00 1,732.30 1,694.10 1,712.80 0.9M
2025-05-09 1,616.10 1,676.10 1,616.10 1,655.70 0.4M
2025-05-08 1,704.90 1,709.90 1,638.70 1,663.30 2.1M
2025-05-07 1,605.00 1,677.00 1,604.80 1,663.00 1.1M
2025-05-06 1,618.30 1,637.20 1,596.80 1,614.00 0.4M
2025-05-05 1,600.80 1,629.10 1,595.10 1,618.30 0.2M
2025-05-02 1,619.80 1,630.00 1,582.10 1,598.80 0.4M
2025-04-30 1,609.90 1,639.80 1,600.20 1,619.80 0.5M
2025-04-29 1,618.20 1,637.70 1,594.30 1,600.20 0.3M
2025-04-28 1,610.00 1,632.00 1,603.60 1,618.20 0.2M
2025-04-25 1,630.00 1,646.90 1,580.00 1,616.90 0.6M
2025-04-24 1,632.80 1,640.00 1,616.60 1,629.90 0.4M
2025-04-23 1,635.00 1,644.90 1,600.00 1,623.80 0.4M
2025-04-22 1,605.00 1,647.40 1,590.40 1,621.60 0.9M
2025-04-21 1,591.40 1,601.00 1,572.00 1,599.50 0.4M
2025-04-17 1,568.00 1,604.40 1,561.30 1,589.40 0.6M
2025-04-16 1,567.00 1,576.90 1,544.90 1,568.10 0.3M
2025-04-15 1,560.00 1,568.50 1,512.80 1,564.80 0.4M
2025-04-11 1,491.40 1,533.00 1,490.05 1,517.35 0.6M
2025-04-09 1,479.15 1,479.15 1,437.90 1,474.40 0.6M
2025-04-08 1,469.75 1,491.00 1,429.80 1,469.60 0.8M
2025-04-07 1,500.00 1,500.00 1,399.95 1,440.00 0.8M
2025-04-04 1,565.85 1,565.85 1,503.00 1,519.15 0.5M
2025-04-03 1,558.00 1,570.00 1,548.20 1,565.85 0.3M
2025-04-02 1,530.60 1,571.10 1,523.00 1,562.20 0.6M
2025-04-01 1,524.95 1,538.95 1,496.95 1,529.20 0.8M
2025-03-28 1,535.85 1,567.50 1,513.25 1,525.25 0.6M
2025-03-27 1,495.95 1,539.95 1,483.65 1,531.10 0.7M
2025-03-26 1,515.55 1,523.80 1,488.35 1,498.05 0.3M
2025-03-25 1,555.00 1,564.50 1,502.50 1,509.05 0.4M
2025-03-24 1,512.05 1,544.50 1,509.50 1,535.60 0.5M
2025-03-21 1,510.30 1,519.40 1,492.05 1,511.55 0.6M
2025-03-20 1,489.50 1,513.15 1,478.35 1,510.30 0.5M
2025-03-19 1,442.00 1,500.00 1,440.00 1,492.80 1.0M
2025-03-18 1,406.90 1,453.00 1,405.60 1,432.80 0.9M
2025-03-17 1,395.00 1,431.65 1,379.50 1,411.40 0.7M
2025-03-13 1,404.05 1,415.90 1,365.00 1,372.80 0.9M
2025-03-12 1,452.65 1,472.00 1,387.05 1,402.95 0.6M
2025-03-11 1,429.85 1,468.55 1,410.00 1,449.00 0.4M
2025-03-10 1,458.25 1,474.00 1,421.90 1,434.60 0.4M
2025-03-07 1,463.25 1,487.25 1,450.00 1,458.25 0.3M
2025-03-06 1,465.15 1,497.00 1,455.00 1,463.15 0.2M
2025-03-05 1,405.00 1,483.50 1,405.00 1,474.60 0.6M
2025-03-04 1,420.00 1,439.95 1,400.00 1,425.65 0.7M
2025-03-03 1,426.35 1,443.45 1,378.50 1,428.05 0.6M
2025-02-28 1,427.95 1,453.80 1,383.85 1,438.95 1.3M
2025-02-27 1,461.85 1,472.80 1,431.00 1,438.30 0.4M
2025-02-25 1,471.80 1,483.00 1,457.40 1,464.65 0.6M
2025-02-24 1,480.00 1,493.65 1,462.50 1,471.80 0.4M
2025-02-21 1,500.00 1,537.50 1,471.00 1,489.20 1.7M
2025-02-20 1,373.85 1,481.95 1,373.70 1,476.60 1.7M
2025-02-19 1,315.00 1,385.00 1,311.10 1,380.65 1.4M
2025-02-18 1,340.50 1,341.40 1,309.75 1,324.90 0.4M
2025-02-17 1,306.75 1,343.00 1,272.70 1,333.75 0.7M
2025-02-14 1,370.50 1,382.50 1,293.00 1,303.05 0.6M
2025-02-13 1,329.85 1,395.50 1,329.85 1,374.20 0.5M
2025-02-12 1,377.90 1,386.40 1,320.00 1,339.95 0.4M
2025-02-11 1,404.90 1,415.85 1,364.35 1,377.90 0.4M
2025-02-10 1,433.80 1,438.00 1,398.60 1,406.60 0.4M
2025-02-07 1,420.60 1,449.50 1,395.25 1,427.85 0.6M
2025-02-06 1,430.50 1,438.95 1,406.00 1,420.60 0.3M
2025-02-05 1,433.05 1,459.70 1,422.20 1,428.20 0.4M
2025-02-04 1,447.10 1,462.85 1,401.50 1,437.60 0.9M
2025-02-03 1,495.55 1,495.55 1,430.00 1,442.30 0.5M
2025-02-01 1,509.55 1,530.00 1,452.00 1,506.20 0.2M
2025-01-31 1,475.90 1,518.00 1,463.70 1,509.55 0.3M
2025-01-30 1,529.80 1,535.50 1,469.00 1,475.90 0.4M
2025-01-29 1,488.00 1,530.00 1,485.70 1,521.95 0.2M
2025-01-28 1,515.00 1,515.65 1,452.05 1,488.80 0.3M
2025-01-27 1,527.60 1,541.35 1,498.65 1,515.95 0.4M
2025-01-24 1,582.90 1,599.40 1,556.15 1,561.40 0.5M
2025-01-23 1,560.00 1,603.40 1,554.05 1,582.85 0.4M
2025-01-22 1,588.00 1,602.10 1,531.55 1,559.55 0.6M
2025-01-21 1,617.65 1,643.35 1,570.45 1,584.20 1.3M
2025-01-20 1,584.95 1,618.65 1,550.75 1,590.05 1.3M
2025-01-17 1,558.00 1,598.40 1,550.65 1,570.15 0.4M
2025-01-16 1,525.00 1,552.15 1,508.60 1,548.80 0.5M
2025-01-15 1,468.30 1,522.35 1,468.25 1,513.30 0.9M
2025-01-14 1,437.45 1,490.30 1,430.05 1,466.90 0.7M
2025-01-13 1,502.00 1,502.00 1,415.40 1,424.10 1.0M
2025-01-10 1,548.00 1,549.95 1,510.00 1,520.70 0.4M
2025-01-09 1,530.00 1,554.35 1,524.10 1,550.80 0.2M
2025-01-08 1,604.00 1,604.00 1,522.00 1,538.60 0.3M
2025-01-07 1,590.00 1,613.40 1,577.55 1,593.15 0.4M
2025-01-06 1,624.00 1,635.30 1,585.00 1,591.75 0.5M
2025-01-03 1,601.55 1,624.95 1,590.00 1,616.75 0.6M
2025-01-02 1,585.00 1,598.35 1,573.55 1,587.20 0.6M
2025-01-01 1,560.00 1,596.90 1,560.00 1,585.45 0.6M