APL Apollo Tubes Ltd (APLA)

APLA
🏛️ インド →
1,724.90
最終更新: 2025-10-08
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
09:15 1,505.05 1,516.75 1,503.00 1,516.75 6.5K
09:16 1,517.65 1,519.00 1,517.65 1,518.55 1.6K
09:17 1,516.85 1,518.70 1,516.85 1,518.70 1.1K
09:18 1,518.60 1,518.60 1,515.85 1,515.85 1.9K
09:19 1,515.40 1,518.25 1,515.40 1,518.25 0.5K
09:20 1,519.90 1,519.90 1,517.50 1,517.50 1.0K
09:21 1,517.65 1,518.50 1,515.00 1,515.00 1.6K
09:22 1,514.75 1,516.50 1,513.85 1,515.95 1.1K
09:23 1,515.55 1,517.75 1,515.55 1,517.75 0.9K
09:24 1,517.80 1,523.00 1,517.35 1,521.85 2.8K
09:25 1,519.65 1,522.00 1,519.65 1,520.00 1.4K
09:26 1,518.35 1,519.85 1,517.35 1,519.85 2.8K
09:27 1,521.45 1,523.00 1,520.50 1,522.35 1.2K
09:28 1,523.55 1,523.55 1,520.65 1,522.30 2.1K
09:29 1,522.30 1,522.30 1,519.25 1,519.35 1.0K
09:30 1,519.20 1,520.35 1,519.20 1,520.35 0.0K
09:31 1,519.50 1,519.50 1,518.75 1,518.75 0.6K
09:32 1,520.30 1,520.55 1,519.40 1,519.50 0.9K
09:33 1,520.40 1,520.40 1,518.90 1,518.90 0.1K
09:34 1,517.70 1,517.70 1,516.10 1,516.10 0.9K
09:35 1,516.50 1,516.80 1,516.05 1,516.80 0.4K
09:36 1,516.00 1,516.00 1,514.75 1,515.50 0.2K
09:37 1,514.90 1,514.90 1,511.90 1,512.10 0.5K
09:38 1,512.90 1,513.50 1,512.10 1,513.05 0.1K
09:39 1,513.50 1,514.55 1,511.70 1,513.65 0.8K
09:40 1,513.35 1,513.40 1,513.20 1,513.40 0.1K
09:41 1,513.05 1,513.75 1,513.05 1,513.05 0.8K
09:42 1,514.00 1,514.00 1,512.00 1,512.00 0.3K
09:43 1,511.90 1,511.90 1,510.00 1,511.00 1.2K
09:44 1,512.70 1,513.20 1,512.70 1,513.20 0.1K
09:45 1,513.75 1,513.75 1,513.35 1,513.75 1.8K
09:46 1,513.75 1,515.20 1,513.75 1,514.65 1.4K
09:47 1,515.25 1,515.55 1,515.05 1,515.55 0.1K
09:48 1,515.95 1,523.65 1,515.95 1,523.65 2.3K
09:49 1,524.15 1,524.45 1,522.45 1,523.95 0.9K
09:50 1,523.55 1,525.20 1,522.50 1,525.20 0.6K
09:51 1,525.15 1,525.15 1,524.05 1,524.05 0.2K
09:52 1,524.90 1,525.70 1,522.25 1,522.25 0.9K
09:53 1,523.45 1,524.30 1,523.45 1,524.30 0.0K
09:54 1,523.45 1,523.85 1,522.25 1,522.55 0.1K
09:55 1,520.70 1,523.15 1,520.70 1,523.00 0.3K
09:56 1,525.75 1,525.75 1,523.95 1,523.95 1.5K
09:57 1,523.00 1,523.85 1,523.00 1,523.85 0.1K
09:58 1,523.85 1,524.05 1,523.85 1,524.05 0.1K
09:59 1,524.75 1,524.75 1,523.00 1,523.00 1.3K
10:00 1,523.25 1,524.25 1,522.80 1,523.95 0.2K
10:01 1,521.90 1,522.00 1,521.10 1,521.10 0.4K
10:02 1,521.00 1,521.00 1,520.15 1,520.15 0.1K
10:03 1,520.05 1,521.00 1,520.05 1,521.00 0.2K
10:04 1,520.10 1,521.90 1,520.10 1,521.90 0.2K
10:05 1,521.90 1,522.00 1,520.95 1,520.95 0.6K
10:06 1,521.80 1,521.80 1,520.05 1,520.05 0.3K
10:07 1,520.00 1,520.05 1,517.30 1,517.75 2.2K
10:08 1,517.90 1,521.00 1,517.90 1,521.00 0.4K
10:09 1,520.75 1,521.95 1,520.75 1,521.95 0.2K
10:10 1,521.95 1,522.70 1,520.75 1,520.95 0.7K
10:11 1,521.85 1,521.90 1,521.05 1,521.10 1.9K
10:12 1,522.10 1,522.10 1,521.20 1,521.20 0.1K
10:13 1,522.05 1,523.90 1,522.05 1,523.90 0.8K
10:14 1,523.00 1,523.90 1,522.10 1,522.95 0.9K
10:15 1,522.50 1,523.60 1,522.05 1,523.60 0.5K
10:16 1,523.75 1,523.75 1,521.65 1,521.65 0.4K
10:17 1,522.25 1,523.95 1,522.25 1,523.90 1.1K
10:18 1,523.70 1,523.75 1,520.05 1,520.25 1.1K
10:19 1,520.55 1,521.60 1,520.25 1,520.50 0.2K
10:20 1,519.85 1,519.85 1,519.10 1,519.10 0.6K
10:21 1,519.10 1,519.10 1,518.50 1,518.70 1.3K
10:22 1,518.70 1,518.70 1,518.70 1,518.70 0.1K
10:23 1,518.75 1,519.05 1,518.75 1,519.05 0.5K
10:24 1,519.70 1,520.00 1,518.90 1,518.90 0.6K
10:25 1,519.10 1,524.80 1,519.10 1,524.80 5.8K
10:26 1,524.80 1,526.30 1,524.80 1,524.90 1.5K
10:27 1,524.80 1,531.65 1,524.80 1,531.65 3.1K
10:28 1,532.10 1,532.10 1,528.80 1,530.15 1.1K
10:29 1,530.55 1,531.00 1,528.90 1,528.95 0.4K
10:30 1,528.95 1,528.95 1,527.00 1,527.00 0.3K
10:31 1,526.70 1,526.70 1,525.75 1,525.75 0.4K
10:32 1,526.20 1,526.95 1,526.15 1,526.15 0.3K
10:33 1,526.15 1,526.15 1,525.70 1,525.90 0.1K
10:34 1,525.90 1,526.85 1,525.85 1,526.85 0.2K
10:35 1,525.90 1,525.90 1,525.00 1,525.00 1.7K
10:36 1,525.00 1,525.00 1,522.40 1,522.40 0.3K
10:37 1,524.00 1,531.00 1,523.65 1,531.00 3.7K
10:38 1,530.95 1,534.75 1,530.95 1,531.80 2.4K
10:39 1,532.35 1,532.35 1,524.90 1,524.90 5.9K
10:40 1,525.60 1,529.50 1,525.00 1,529.50 2.6K
10:41 1,529.50 1,531.85 1,529.50 1,531.85 1.0K
10:42 1,531.50 1,532.45 1,530.60 1,532.45 1.2K
10:43 1,532.45 1,533.95 1,532.20 1,533.50 0.5K
10:44 1,533.90 1,537.05 1,532.80 1,536.10 2.1K
10:45 1,536.20 1,537.90 1,535.50 1,537.70 0.6K
10:46 1,536.50 1,537.80 1,536.30 1,536.50 0.7K
10:47 1,537.50 1,537.95 1,534.85 1,535.05 0.9K
10:48 1,536.35 1,537.75 1,536.35 1,537.45 0.5K
10:49 1,536.55 1,537.95 1,536.50 1,537.95 0.6K
10:50 1,537.95 1,538.00 1,535.00 1,535.95 1.5K
10:51 1,534.25 1,537.35 1,534.25 1,536.35 0.8K
10:52 1,536.35 1,536.75 1,533.35 1,534.10 0.7K
10:53 1,533.95 1,534.10 1,532.00 1,532.00 1.2K
10:54 1,531.70 1,532.00 1,531.70 1,531.70 0.7K
10:55 1,531.70 1,537.40 1,531.70 1,537.40 12.2K
10:56 1,539.25 1,539.25 1,535.60 1,536.70 17.8K
10:57 1,535.60 1,536.65 1,534.30 1,534.30 2.5K
10:58 1,534.65 1,534.65 1,532.50 1,532.80 0.9K
10:59 1,532.80 1,533.20 1,532.80 1,533.00 0.6K
11:00 1,533.00 1,533.15 1,532.10 1,533.00 0.5K
11:01 1,533.00 1,535.00 1,531.60 1,532.15 2.3K
11:02 1,533.00 1,534.20 1,532.00 1,532.15 1.1K
11:03 1,531.00 1,532.30 1,530.70 1,532.30 1.5K
11:04 1,531.05 1,532.25 1,530.50 1,531.90 2.9K
11:05 1,532.00 1,533.15 1,531.70 1,533.00 1.7K
11:06 1,534.25 1,535.05 1,533.30 1,533.80 1.9K
11:07 1,533.65 1,535.00 1,533.60 1,533.75 0.7K
11:08 1,533.95 1,535.85 1,533.65 1,534.90 0.6K
11:09 1,535.25 1,537.00 1,535.10 1,536.95 0.7K
11:10 1,536.95 1,538.00 1,536.95 1,538.00 0.8K
11:11 1,539.00 1,539.20 1,536.50 1,537.15 1.6K
11:12 1,537.05 1,539.00 1,537.05 1,538.85 0.7K
11:13 1,538.95 1,539.30 1,537.05 1,537.05 1.0K
11:14 1,536.60 1,537.30 1,535.00 1,536.05 0.8K
11:15 1,535.45 1,535.95 1,534.90 1,535.95 0.6K
11:16 1,535.05 1,535.95 1,533.90 1,534.20 0.5K
11:17 1,535.05 1,536.95 1,535.05 1,536.95 0.5K
11:18 1,536.95 1,538.00 1,536.10 1,537.95 0.7K
11:19 1,537.95 1,537.95 1,535.90 1,537.05 0.4K
11:20 1,536.95 1,537.80 1,535.35 1,537.80 0.9K
11:21 1,536.55 1,537.80 1,535.75 1,535.75 1.0K
11:22 1,535.25 1,537.30 1,535.15 1,537.30 0.9K
11:23 1,536.15 1,536.15 1,534.65 1,535.60 1.0K
11:24 1,535.85 1,535.90 1,534.15 1,535.90 0.5K
11:25 1,535.60 1,535.85 1,533.75 1,535.50 0.7K
11:26 1,535.00 1,535.00 1,533.60 1,533.60 0.6K
11:27 1,533.80 1,535.00 1,533.80 1,535.00 0.7K
11:28 1,535.00 1,535.00 1,533.90 1,534.70 0.5K
11:29 1,534.90 1,535.50 1,534.50 1,535.45 0.8K
11:30 1,535.50 1,535.50 1,533.75 1,535.50 0.6K
11:31 1,535.45 1,535.45 1,534.25 1,535.20 0.4K
11:32 1,535.10 1,535.50 1,534.50 1,534.50 0.6K
11:33 1,534.50 1,535.50 1,534.20 1,535.45 0.6K
11:34 1,534.90 1,535.10 1,533.00 1,535.10 0.4K
11:35 1,535.05 1,535.50 1,534.30 1,535.35 0.6K
11:36 1,535.00 1,535.50 1,534.10 1,534.15 0.4K
11:37 1,534.15 1,535.50 1,533.75 1,535.50 0.4K
11:38 1,535.50 1,535.50 1,532.15 1,534.00 1.6K
11:39 1,534.00 1,534.70 1,533.15 1,534.55 0.6K
11:40 1,534.55 1,534.55 1,531.00 1,533.00 1.0K
11:41 1,532.75 1,533.25 1,531.05 1,531.05 0.7K
11:42 1,532.25 1,532.25 1,531.05 1,532.15 0.4K
11:43 1,532.15 1,532.15 1,531.00 1,531.00 0.5K
11:44 1,531.90 1,533.65 1,531.10 1,531.75 1.1K
11:45 1,531.30 1,533.00 1,531.30 1,531.75 0.6K
11:46 1,533.00 1,533.45 1,533.00 1,533.45 0.4K
11:47 1,532.85 1,534.00 1,532.50 1,533.90 0.8K
11:48 1,533.85 1,533.85 1,532.85 1,532.90 0.8K
11:49 1,533.60 1,533.80 1,532.10 1,533.50 0.5K
11:50 1,533.50 1,533.90 1,532.60 1,533.90 0.4K
11:51 1,533.90 1,533.90 1,532.45 1,532.45 0.5K
11:52 1,532.35 1,534.10 1,532.35 1,534.10 0.7K
11:53 1,533.50 1,534.35 1,532.30 1,533.55 0.6K
11:54 1,533.25 1,533.45 1,532.30 1,533.45 0.5K
11:55 1,533.50 1,534.35 1,531.55 1,534.35 0.5K
11:56 1,533.80 1,534.40 1,531.75 1,531.75 0.8K
11:57 1,532.50 1,533.00 1,532.10 1,533.00 0.4K
11:58 1,533.95 1,534.00 1,531.20 1,531.35 0.5K
11:59 1,532.25 1,533.40 1,531.30 1,532.40 0.8K
12:00 1,532.35 1,532.95 1,531.20 1,532.95 0.8K
12:01 1,532.40 1,533.00 1,531.25 1,531.25 0.6K
12:02 1,532.10 1,532.60 1,530.95 1,531.05 1.2K
12:03 1,532.10 1,532.95 1,531.15 1,532.70 0.4K
12:04 1,531.90 1,531.90 1,530.15 1,531.35 0.7K
12:05 1,531.50 1,532.05 1,531.10 1,531.95 0.6K
12:06 1,532.00 1,532.05 1,530.45 1,531.00 0.5K
12:07 1,531.60 1,532.05 1,529.50 1,529.50 3.2K
12:08 1,530.30 1,531.10 1,529.05 1,531.00 1.1K
12:09 1,531.90 1,531.90 1,530.30 1,530.35 0.6K
12:10 1,530.35 1,530.70 1,528.95 1,530.65 0.7K
12:11 1,530.65 1,530.80 1,528.95 1,529.25 2.5K
12:12 1,530.75 1,530.80 1,530.15 1,530.80 0.8K
12:13 1,530.80 1,530.80 1,530.15 1,530.75 0.4K
12:14 1,530.80 1,530.80 1,530.00 1,530.80 0.5K
12:15 1,530.80 1,530.80 1,527.60 1,528.80 1.6K
12:16 1,528.85 1,528.95 1,527.20 1,527.20 0.5K
12:17 1,528.55 1,529.20 1,527.35 1,529.20 0.7K
12:18 1,529.00 1,530.60 1,529.00 1,530.60 0.5K
12:19 1,530.60 1,530.80 1,529.85 1,530.80 0.7K
12:20 1,530.80 1,531.00 1,529.60 1,530.95 0.8K
12:21 1,530.80 1,531.50 1,529.85 1,530.05 1.2K
12:22 1,530.50 1,530.55 1,528.45 1,528.80 0.5K
12:23 1,529.95 1,530.40 1,527.60 1,528.85 0.6K
12:24 1,528.00 1,528.90 1,527.60 1,528.60 0.5K
12:25 1,527.75 1,527.75 1,525.85 1,527.05 0.8K
12:26 1,527.75 1,527.95 1,523.55 1,523.70 2.2K
12:27 1,524.45 1,525.25 1,521.50 1,521.50 2.2K
12:28 1,521.50 1,522.85 1,520.90 1,521.25 1.0K
12:29 1,521.00 1,522.85 1,521.00 1,522.60 1.5K
12:30 1,522.85 1,529.05 1,521.40 1,529.05 2.6K
12:31 1,528.90 1,528.90 1,528.90 1,528.90 0.3K
12:32 1,527.85 1,528.20 1,526.40 1,527.80 0.8K
12:33 1,527.75 1,529.40 1,527.70 1,529.35 0.5K
12:34 1,530.00 1,530.55 1,528.55 1,529.50 0.7K
12:35 1,530.35 1,530.45 1,528.45 1,530.05 0.5K
12:36 1,529.75 1,530.80 1,529.75 1,529.95 0.8K
12:37 1,530.80 1,530.80 1,529.30 1,530.25 0.5K
12:38 1,530.75 1,530.80 1,528.85 1,529.25 0.5K
12:39 1,530.40 1,531.55 1,528.00 1,531.55 2.3K
12:40 1,531.90 1,532.30 1,530.95 1,530.95 1.5K
12:41 1,531.95 1,532.25 1,531.05 1,532.25 0.5K
12:42 1,532.90 1,533.00 1,531.55 1,532.50 0.7K
12:43 1,532.50 1,533.00 1,531.80 1,532.35 0.7K
12:44 1,531.60 1,532.35 1,530.25 1,531.20 0.6K
12:45 1,531.15 1,533.00 1,530.55 1,533.00 0.5K
12:46 1,532.35 1,534.20 1,531.90 1,532.90 1.0K
12:47 1,533.15 1,533.65 1,531.30 1,532.20 0.7K
12:48 1,531.95 1,533.70 1,530.60 1,530.60 0.5K
12:49 1,531.10 1,532.25 1,530.00 1,532.25 0.6K
12:50 1,532.20 1,533.95 1,532.10 1,533.30 0.6K
12:51 1,533.10 1,533.10 1,531.40 1,532.40 2.3K
12:52 1,534.00 1,534.10 1,531.45 1,531.45 0.6K
12:53 1,532.10 1,532.75 1,531.25 1,531.80 0.9K
12:54 1,532.55 1,533.15 1,531.80 1,533.00 0.5K
12:55 1,533.00 1,533.00 1,531.75 1,532.25 0.4K
12:56 1,532.25 1,532.75 1,531.00 1,531.00 0.7K
12:57 1,531.05 1,533.35 1,530.60 1,533.35 1.1K
12:58 1,533.45 1,534.20 1,532.40 1,533.60 1.3K
12:59 1,534.20 1,534.20 1,532.75 1,534.05 0.7K
13:00 1,533.20 1,534.20 1,532.70 1,534.20 1.4K
13:01 1,533.95 1,534.25 1,531.50 1,531.50 0.5K
13:02 1,532.80 1,533.20 1,531.50 1,533.05 0.7K
13:03 1,532.65 1,533.40 1,531.55 1,532.90 0.6K
13:04 1,532.80 1,532.80 1,530.85 1,531.75 0.4K
13:05 1,531.55 1,533.60 1,530.50 1,533.45 0.7K
13:06 1,533.45 1,534.20 1,532.05 1,532.05 0.5K
13:07 1,532.10 1,533.90 1,532.10 1,533.10 1.7K
13:08 1,533.10 1,533.45 1,532.85 1,533.10 0.5K
13:09 1,532.40 1,534.15 1,532.05 1,534.15 0.5K
13:10 1,534.20 1,534.20 1,533.10 1,534.20 0.5K
13:11 1,534.20 1,534.20 1,533.10 1,533.90 0.8K
13:12 1,533.10 1,534.20 1,533.05 1,533.95 0.6K
13:13 1,533.95 1,534.00 1,532.50 1,533.00 0.6K
13:14 1,533.05 1,534.20 1,531.60 1,533.60 1.2K
13:15 1,534.20 1,534.20 1,531.55 1,532.75 3.0K
13:16 1,533.80 1,534.20 1,532.55 1,532.65 0.5K
13:17 1,533.35 1,534.05 1,533.00 1,534.00 0.5K
13:18 1,534.05 1,534.20 1,532.90 1,534.05 0.5K
13:19 1,534.10 1,534.20 1,533.15 1,534.20 0.5K
13:20 1,534.20 1,534.20 1,532.95 1,534.10 0.4K
13:21 1,534.05 1,534.15 1,533.00 1,533.05 0.6K
13:22 1,533.80 1,534.10 1,532.25 1,532.25 0.8K
13:23 1,534.05 1,534.05 1,528.20 1,530.00 4.2K
13:24 1,529.10 1,531.50 1,529.05 1,531.15 0.7K
13:25 1,531.15 1,532.10 1,530.00 1,531.25 1.5K
13:26 1,531.75 1,532.05 1,529.55 1,529.55 1.7K
13:27 1,529.50 1,529.90 1,528.20 1,529.05 0.4K
13:28 1,529.25 1,529.50 1,528.25 1,529.50 0.4K
13:29 1,529.25 1,529.25 1,527.20 1,528.20 0.5K
13:30 1,528.25 1,530.00 1,527.60 1,529.40 0.6K
13:31 1,529.40 1,529.40 1,528.00 1,529.05 0.5K
13:32 1,529.05 1,529.25 1,528.00 1,529.15 0.6K
13:33 1,529.10 1,529.50 1,524.10 1,525.30 1.5K
13:34 1,525.30 1,525.30 1,523.90 1,524.75 1.1K
13:35 1,524.80 1,525.15 1,523.45 1,525.15 0.4K
13:36 1,525.15 1,525.65 1,524.00 1,525.65 0.5K
13:37 1,524.00 1,524.00 1,522.30 1,523.30 1.2K
13:38 1,523.20 1,523.65 1,523.00 1,523.05 0.4K
13:39 1,523.50 1,525.05 1,523.10 1,525.05 0.6K
13:40 1,524.25 1,524.60 1,523.30 1,524.60 0.4K
13:41 1,524.05 1,524.65 1,523.05 1,524.00 0.5K
13:42 1,523.00 1,523.95 1,521.10 1,523.55 0.9K
13:43 1,523.55 1,524.30 1,518.80 1,518.80 1.4K
13:44 1,519.00 1,520.00 1,519.00 1,519.80 0.5K
13:45 1,520.00 1,520.00 1,518.95 1,519.60 0.5K
13:46 1,519.65 1,520.00 1,518.45 1,520.00 0.6K
13:47 1,519.45 1,520.60 1,518.45 1,518.50 0.9K
13:48 1,519.50 1,521.00 1,519.50 1,521.00 0.7K
13:49 1,520.70 1,522.20 1,520.70 1,522.20 1.1K
13:50 1,522.15 1,523.25 1,521.25 1,521.80 0.6K
13:51 1,521.70 1,523.25 1,521.60 1,521.90 0.7K
13:52 1,522.90 1,523.10 1,520.45 1,521.40 0.8K
13:53 1,521.05 1,523.35 1,521.05 1,523.35 1.7K
13:54 1,522.00 1,524.85 1,521.95 1,524.50 1.3K
13:55 1,524.15 1,524.15 1,522.30 1,522.65 0.4K
13:56 1,522.70 1,523.15 1,521.30 1,521.75 0.6K
13:57 1,522.60 1,524.25 1,522.10 1,524.25 0.5K
13:58 1,522.95 1,524.20 1,521.70 1,524.20 0.4K
13:59 1,523.80 1,524.50 1,522.90 1,524.45 0.5K
14:00 1,524.45 1,524.45 1,522.25 1,523.55 0.5K
14:01 1,522.55 1,523.50 1,521.60 1,521.60 0.5K
14:02 1,522.30 1,522.60 1,521.10 1,522.45 0.5K
14:03 1,522.40 1,522.55 1,520.45 1,522.55 0.8K
14:04 1,522.60 1,522.60 1,522.05 1,522.05 0.5K
14:05 1,523.00 1,523.00 1,522.45 1,523.00 0.5K
14:06 1,523.00 1,523.00 1,522.00 1,522.00 0.6K
14:07 1,523.00 1,523.50 1,521.85 1,521.85 0.6K
14:08 1,522.90 1,522.90 1,521.20 1,522.55 0.4K
14:09 1,522.85 1,523.00 1,521.30 1,521.35 0.4K
14:10 1,522.40 1,522.40 1,520.30 1,520.85 0.4K
14:11 1,521.35 1,522.35 1,520.45 1,520.65 0.8K
14:12 1,521.20 1,522.90 1,521.20 1,521.65 0.5K
14:13 1,522.30 1,523.00 1,521.05 1,521.05 0.7K
14:14 1,521.30 1,522.70 1,521.30 1,521.50 0.5K
14:15 1,521.45 1,521.45 1,520.25 1,521.25 0.6K
14:16 1,520.25 1,521.15 1,519.50 1,519.50 1.0K
14:17 1,519.80 1,521.45 1,519.80 1,520.05 0.5K
14:18 1,520.85 1,520.85 1,519.65 1,520.00 0.5K
14:19 1,520.80 1,520.80 1,518.45 1,518.45 0.8K
14:20 1,519.00 1,519.00 1,518.40 1,519.00 0.5K
14:21 1,519.00 1,519.00 1,518.00 1,518.10 0.6K
14:22 1,518.20 1,518.80 1,515.05 1,515.05 2.1K
14:23 1,515.05 1,519.80 1,514.80 1,519.80 8.3K
14:24 1,519.15 1,519.80 1,518.40 1,519.80 0.9K
14:25 1,518.70 1,519.95 1,518.65 1,519.95 0.5K
14:26 1,520.30 1,520.70 1,519.40 1,520.20 0.8K
14:27 1,520.80 1,520.85 1,518.55 1,519.60 0.8K
14:28 1,518.00 1,519.45 1,516.50 1,518.50 1.1K
14:29 1,517.30 1,518.65 1,516.35 1,518.40 1.0K
14:30 1,518.95 1,518.95 1,517.05 1,517.25 1.7K
14:31 1,517.25 1,518.05 1,517.05 1,517.30 0.6K
14:32 1,517.35 1,523.00 1,517.35 1,523.00 1.9K
14:33 1,522.95 1,523.00 1,521.15 1,522.15 0.7K
14:34 1,521.75 1,522.95 1,521.20 1,522.95 0.5K
14:35 1,522.50 1,522.95 1,521.95 1,522.40 1.0K
14:36 1,522.45 1,522.70 1,520.25 1,520.25 1.1K
14:37 1,520.25 1,521.90 1,520.25 1,521.00 1.5K
14:38 1,521.90 1,525.25 1,521.75 1,524.25 1.2K
14:39 1,524.60 1,524.60 1,523.20 1,524.60 0.5K
14:40 1,524.85 1,525.20 1,523.75 1,524.70 1.1K
14:41 1,524.70 1,525.45 1,522.75 1,525.00 0.8K
14:42 1,524.05 1,528.15 1,523.95 1,528.05 2.0K
14:43 1,527.95 1,527.95 1,525.95 1,527.80 0.7K
14:44 1,527.85 1,528.50 1,526.85 1,528.50 0.7K
14:45 1,529.00 1,529.00 1,527.20 1,527.65 0.8K
14:46 1,528.20 1,529.55 1,528.20 1,528.45 2.9K
14:47 1,529.95 1,530.00 1,528.90 1,529.85 0.7K
14:48 1,529.90 1,530.00 1,529.30 1,529.75 0.7K
14:49 1,529.70 1,529.80 1,528.70 1,529.75 0.6K
14:50 1,529.50 1,529.85 1,527.70 1,529.55 0.9K
14:51 1,528.75 1,529.85 1,527.65 1,528.80 1.0K
14:52 1,529.85 1,530.00 1,528.60 1,529.60 0.5K
14:53 1,530.00 1,530.00 1,528.35 1,529.95 0.5K
14:54 1,529.95 1,529.95 1,528.25 1,529.00 0.5K
14:55 1,529.05 1,529.80 1,528.50 1,529.80 0.6K
14:56 1,529.50 1,529.55 1,528.25 1,528.45 0.6K
14:57 1,529.15 1,529.95 1,528.30 1,529.25 0.7K
14:58 1,529.40 1,530.00 1,528.80 1,528.80 0.5K
14:59 1,529.65 1,529.65 1,528.55 1,529.45 0.6K
15:00 1,529.45 1,529.45 1,527.55 1,527.55 2.0K
15:01 1,528.15 1,528.15 1,525.15 1,525.15 1.7K
15:02 1,524.60 1,526.45 1,524.60 1,526.25 1.9K
15:03 1,527.05 1,527.10 1,525.70 1,525.95 2.1K
15:04 1,525.60 1,528.00 1,525.60 1,527.15 1.7K
15:05 1,527.15 1,527.60 1,525.65 1,525.65 2.7K
15:06 1,526.50 1,526.75 1,525.60 1,525.60 1.2K
15:07 1,524.80 1,525.60 1,524.75 1,525.40 1.6K
15:08 1,524.60 1,524.60 1,524.50 1,524.55 1.3K
15:09 1,525.60 1,525.95 1,524.60 1,525.40 2.5K
15:10 1,525.50 1,525.80 1,525.05 1,525.05 2.2K
15:11 1,525.10 1,525.15 1,523.65 1,523.70 2.1K
15:12 1,523.75 1,524.65 1,523.00 1,523.00 1.2K
15:13 1,523.10 1,528.75 1,523.10 1,524.25 8.4K
15:14 1,524.40 1,524.75 1,522.45 1,523.10 3.1K
15:15 1,522.95 1,523.20 1,520.40 1,520.40 4.9K
15:16 1,519.15 1,519.35 1,516.65 1,517.30 3.4K
15:17 1,517.05 1,518.40 1,517.05 1,518.30 2.0K
15:18 1,518.10 1,519.35 1,517.60 1,518.00 2.3K
15:19 1,518.30 1,519.85 1,518.30 1,519.50 1.6K
15:20 1,519.70 1,520.00 1,516.15 1,516.40 7.0K
15:21 1,516.70 1,517.65 1,516.40 1,517.45 1.6K
15:22 1,516.65 1,518.75 1,514.55 1,518.75 5.6K
15:23 1,519.05 1,519.55 1,517.90 1,519.20 4.8K
15:24 1,519.35 1,519.45 1,517.90 1,518.00 2.5K
15:25 1,518.65 1,519.45 1,517.70 1,519.10 2.7K
15:26 1,519.45 1,520.00 1,517.60 1,518.00 2.2K
15:27 1,517.95 1,519.90 1,517.95 1,518.00 2.3K
15:28 1,518.40 1,520.00 1,518.40 1,519.95 4.1K
15:29 1,520.00 1,521.85 1,518.00 1,521.85 0.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし