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 1,588.15 1,590.65 1,588.00 1,590.65 1.8K
09:16 1,588.35 1,588.35 1,586.95 1,586.95 0.6K
09:17 1,587.80 1,587.80 1,580.90 1,582.85 0.9K
09:18 1,581.25 1,582.65 1,578.55 1,582.65 1.8K
09:19 1,580.60 1,581.45 1,580.00 1,581.45 0.4K
09:20 1,581.40 1,582.05 1,578.25 1,579.85 1.2K
09:21 1,579.05 1,580.90 1,579.05 1,580.40 1.5K
09:22 1,580.90 1,581.90 1,580.90 1,581.70 0.5K
09:23 1,581.35 1,581.35 1,579.90 1,579.95 0.2K
09:24 1,579.10 1,579.15 1,578.05 1,579.15 0.3K
09:25 1,578.00 1,578.00 1,576.00 1,576.40 0.6K
09:26 1,576.45 1,576.85 1,574.30 1,576.85 1.1K
09:27 1,576.40 1,576.40 1,575.20 1,575.30 0.2K
09:28 1,575.20 1,575.20 1,570.50 1,571.50 0.3K
09:29 1,570.50 1,572.45 1,569.95 1,571.30 2.2K
09:30 1,571.35 1,573.70 1,571.35 1,571.85 1.9K
09:31 1,571.35 1,571.75 1,571.00 1,571.55 0.4K
09:32 1,571.65 1,572.20 1,570.45 1,571.45 0.3K
09:33 1,570.30 1,571.40 1,568.35 1,569.35 0.8K
09:34 1,567.05 1,569.60 1,567.05 1,567.50 2.1K
09:35 1,568.05 1,568.75 1,567.10 1,568.40 0.3K
09:36 1,571.00 1,572.75 1,571.00 1,571.75 1.7K
09:37 1,572.00 1,573.00 1,570.30 1,573.00 1.1K
09:38 1,571.65 1,572.40 1,569.80 1,569.80 1.3K
09:39 1,569.10 1,569.75 1,567.00 1,569.65 0.7K
09:40 1,569.65 1,569.65 1,568.70 1,569.65 0.0K
09:41 1,569.65 1,573.35 1,568.70 1,573.35 1.3K
09:42 1,576.65 1,576.80 1,572.70 1,574.00 0.6K
09:43 1,573.60 1,573.60 1,570.00 1,570.80 0.6K
09:44 1,570.00 1,571.00 1,568.45 1,568.70 1.3K
09:45 1,568.70 1,569.05 1,568.45 1,568.45 0.2K
09:46 1,568.80 1,569.00 1,565.80 1,566.25 2.2K
09:47 1,567.15 1,567.15 1,564.10 1,565.15 1.3K
09:48 1,564.65 1,566.00 1,562.75 1,562.75 1.2K
09:49 1,562.00 1,563.40 1,560.30 1,561.00 1.6K
09:50 1,560.50 1,561.90 1,560.35 1,561.35 1.0K
09:51 1,564.40 1,566.50 1,563.60 1,566.00 2.8K
09:52 1,566.30 1,566.75 1,565.25 1,565.35 0.3K
09:53 1,566.30 1,568.55 1,565.35 1,568.00 1.2K
09:54 1,568.55 1,571.95 1,568.10 1,571.30 1.3K
09:55 1,569.90 1,573.05 1,569.90 1,570.75 1.4K
09:56 1,570.70 1,570.70 1,566.05 1,566.05 0.4K
09:57 1,567.95 1,569.35 1,567.15 1,567.25 0.6K
09:58 1,568.00 1,568.30 1,567.30 1,567.30 0.0K
09:59 1,568.00 1,568.00 1,566.00 1,567.40 1.0K
10:00 1,567.55 1,568.25 1,566.45 1,566.45 0.1K
10:01 1,567.60 1,567.60 1,566.15 1,566.15 0.0K
10:02 1,566.60 1,567.45 1,566.40 1,567.45 0.2K
10:03 1,566.20 1,566.20 1,564.60 1,564.60 0.4K
10:04 1,565.85 1,565.90 1,565.00 1,565.80 0.2K
10:05 1,564.95 1,564.95 1,563.15 1,564.20 0.2K
10:06 1,562.55 1,562.95 1,561.60 1,562.80 0.9K
10:07 1,563.25 1,563.75 1,561.75 1,561.75 0.4K
10:08 1,561.75 1,561.75 1,560.05 1,560.05 1.2K
10:09 1,561.00 1,561.00 1,560.00 1,560.00 0.5K
10:10 1,560.00 1,560.00 1,559.20 1,559.30 1.1K
10:11 1,559.30 1,559.40 1,559.25 1,559.25 0.2K
10:12 1,560.20 1,560.70 1,558.80 1,558.80 1.6K
10:13 1,558.80 1,560.25 1,558.80 1,559.80 0.1K
10:14 1,559.75 1,562.05 1,559.75 1,562.05 0.5K
10:15 1,563.00 1,564.05 1,561.60 1,562.20 1.1K
10:16 1,561.55 1,563.25 1,561.55 1,563.25 0.7K
10:17 1,562.00 1,563.75 1,562.00 1,563.75 0.4K
10:18 1,564.00 1,564.80 1,563.10 1,563.10 0.2K
10:19 1,564.30 1,564.30 1,561.95 1,561.95 0.8K
10:20 1,561.60 1,561.65 1,558.80 1,558.80 0.3K
10:21 1,558.65 1,560.30 1,558.55 1,558.85 1.7K
10:22 1,558.85 1,559.90 1,558.30 1,558.30 3.0K
10:23 1,558.55 1,558.55 1,556.45 1,556.45 0.7K
10:24 1,555.00 1,556.35 1,554.00 1,554.50 2.0K
10:25 1,554.15 1,555.75 1,554.15 1,555.05 0.1K
10:26 1,555.05 1,555.55 1,554.00 1,554.15 3.3K
10:27 1,554.15 1,557.20 1,554.15 1,554.50 2.9K
10:28 1,554.00 1,555.15 1,553.70 1,554.20 2.1K
10:29 1,554.10 1,555.85 1,554.10 1,555.85 0.3K
10:30 1,555.70 1,555.70 1,554.25 1,554.25 0.1K
10:31 1,554.00 1,554.00 1,553.65 1,553.85 0.3K
10:32 1,552.55 1,553.45 1,551.20 1,552.00 0.8K
10:33 1,552.00 1,552.20 1,551.55 1,551.55 0.2K
10:34 1,551.50 1,551.60 1,550.25 1,550.25 1.7K
10:35 1,550.00 1,551.95 1,550.00 1,551.20 1.1K
10:36 1,551.85 1,552.25 1,551.20 1,551.20 0.2K
10:37 1,551.20 1,552.20 1,551.20 1,551.20 0.0K
10:38 1,551.20 1,551.90 1,551.00 1,551.00 0.2K
10:39 1,551.00 1,556.55 1,551.00 1,555.15 2.5K
10:40 1,554.20 1,555.85 1,553.55 1,555.00 0.7K
10:41 1,555.00 1,555.00 1,554.30 1,554.30 0.4K
10:42 1,554.05 1,555.00 1,551.80 1,552.95 1.0K
10:43 1,553.40 1,554.20 1,553.00 1,554.15 1.0K
10:44 1,554.30 1,554.45 1,553.30 1,554.35 0.3K
10:45 1,553.45 1,556.40 1,553.45 1,555.00 0.7K
10:46 1,554.80 1,554.85 1,553.25 1,553.30 7.4K
10:47 1,554.60 1,555.45 1,554.20 1,554.20 0.7K
10:48 1,554.20 1,554.95 1,553.25 1,554.80 0.9K
10:49 1,555.75 1,556.25 1,554.20 1,554.50 2.3K
10:50 1,555.60 1,555.60 1,552.65 1,553.10 0.0K
10:51 1,553.60 1,553.60 1,553.00 1,553.00 0.0K
10:52 1,553.20 1,553.40 1,552.05 1,552.05 0.5K
10:53 1,553.20 1,553.20 1,552.00 1,552.95 0.1K
10:54 1,552.00 1,552.75 1,551.00 1,551.00 0.4K
10:55 1,551.00 1,551.35 1,550.50 1,551.20 0.2K
10:56 1,550.50 1,552.50 1,550.50 1,552.00 1.8K
10:57 1,552.00 1,554.10 1,551.75 1,554.10 0.1K
10:58 1,554.05 1,555.85 1,553.05 1,555.30 1.1K
10:59 1,555.30 1,556.15 1,554.60 1,554.60 0.3K
11:00 1,554.70 1,555.90 1,554.50 1,554.55 0.5K
11:01 1,555.65 1,555.95 1,554.90 1,555.05 0.0K
11:02 1,555.75 1,555.75 1,554.10 1,554.10 0.2K
11:03 1,554.05 1,554.05 1,551.00 1,551.00 0.4K
11:04 1,551.95 1,552.00 1,550.30 1,550.30 1.3K
11:05 1,550.30 1,550.30 1,549.15 1,549.15 1.3K
11:06 1,550.05 1,551.45 1,548.75 1,550.75 0.9K
11:07 1,550.75 1,551.65 1,550.55 1,551.35 0.3K
11:08 1,551.85 1,551.85 1,551.80 1,551.80 0.0K
11:09 1,551.80 1,552.15 1,550.55 1,552.00 0.5K
11:10 1,552.00 1,552.00 1,551.15 1,551.15 0.0K
11:11 1,552.00 1,552.00 1,550.35 1,550.35 0.2K
11:12 1,550.40 1,551.30 1,550.40 1,551.30 0.2K
11:13 1,551.30 1,551.35 1,550.00 1,550.00 0.3K
11:14 1,550.00 1,550.85 1,550.00 1,550.80 0.0K
11:15 1,550.80 1,550.80 1,549.10 1,550.15 0.2K
11:16 1,549.10 1,550.45 1,548.30 1,549.85 0.7K
11:17 1,551.05 1,551.05 1,548.90 1,549.05 0.2K
11:18 1,549.20 1,549.45 1,547.90 1,548.75 0.5K
11:19 1,548.15 1,549.00 1,548.00 1,548.60 0.3K
11:20 1,548.05 1,548.75 1,548.00 1,548.70 0.0K
11:21 1,548.70 1,548.70 1,544.40 1,547.15 1.5K
11:22 1,548.00 1,549.25 1,547.00 1,547.00 0.6K
11:23 1,547.85 1,547.85 1,547.00 1,547.55 0.0K
11:24 1,547.90 1,548.25 1,547.10 1,547.25 0.0K
11:25 1,547.90 1,549.00 1,547.05 1,549.00 0.2K
11:26 1,548.35 1,550.00 1,546.80 1,547.05 2.3K
11:27 1,548.00 1,549.25 1,547.15 1,549.25 0.3K
11:28 1,549.30 1,550.20 1,549.00 1,549.00 0.9K
11:29 1,547.25 1,548.95 1,547.25 1,548.05 0.3K
11:30 1,548.95 1,552.55 1,548.95 1,552.30 0.7K
11:31 1,551.50 1,552.60 1,551.15 1,552.60 1.4K
11:32 1,552.00 1,553.00 1,552.00 1,553.00 0.5K
11:33 1,552.95 1,552.95 1,552.00 1,552.75 0.0K
11:34 1,552.75 1,552.75 1,550.10 1,550.10 2.2K
11:35 1,548.00 1,549.95 1,547.05 1,549.95 1.2K
11:36 1,550.25 1,550.45 1,549.05 1,549.60 0.2K
11:37 1,550.60 1,550.70 1,547.00 1,548.15 0.1K
11:38 1,548.05 1,548.05 1,546.00 1,546.00 0.2K
11:39 1,546.00 1,546.40 1,545.05 1,545.05 0.1K
11:40 1,545.05 1,546.50 1,545.00 1,545.80 0.4K
11:41 1,546.85 1,547.90 1,546.00 1,546.00 0.7K
11:42 1,546.00 1,546.65 1,545.10 1,545.10 0.0K
11:43 1,546.25 1,546.25 1,545.00 1,546.05 0.0K
11:44 1,545.00 1,546.20 1,545.00 1,545.00 0.6K
11:45 1,545.00 1,546.35 1,543.10 1,543.20 1.5K
11:46 1,543.10 1,544.30 1,543.00 1,543.65 0.3K
11:47 1,543.05 1,544.25 1,542.60 1,544.25 0.5K
11:48 1,545.15 1,545.15 1,543.05 1,544.05 0.4K
11:49 1,544.45 1,544.90 1,544.45 1,544.90 0.3K
11:50 1,544.00 1,544.00 1,541.05 1,541.05 0.6K
11:51 1,540.95 1,541.75 1,540.95 1,541.30 0.1K
11:52 1,541.30 1,542.05 1,541.30 1,542.05 0.5K
11:53 1,542.00 1,542.00 1,540.80 1,540.80 0.3K
11:54 1,542.65 1,542.65 1,540.80 1,540.80 1.0K
11:55 1,541.00 1,542.50 1,540.10 1,541.30 1.6K
11:56 1,542.05 1,543.60 1,542.05 1,543.50 0.5K
11:57 1,543.90 1,544.15 1,542.45 1,542.95 0.0K
11:58 1,542.95 1,544.45 1,542.60 1,542.60 0.2K
11:59 1,543.50 1,544.00 1,542.60 1,542.60 0.3K
12:00 1,542.60 1,542.60 1,540.90 1,541.05 0.3K
12:01 1,540.65 1,541.00 1,539.10 1,540.00 1.3K
12:02 1,539.30 1,540.00 1,539.20 1,540.00 0.1K
12:03 1,539.20 1,539.95 1,539.00 1,539.95 0.4K
12:04 1,539.55 1,539.95 1,539.55 1,539.95 0.1K
12:05 1,539.55 1,539.90 1,539.00 1,539.50 0.2K
12:06 1,539.00 1,539.50 1,539.00 1,539.00 0.1K
12:07 1,539.00 1,539.00 1,536.85 1,537.00 2.1K
12:08 1,536.65 1,538.10 1,536.25 1,536.25 0.7K
12:09 1,536.40 1,537.75 1,535.65 1,535.65 0.6K
12:10 1,536.60 1,536.95 1,535.70 1,535.70 0.4K
12:11 1,535.30 1,535.90 1,535.05 1,535.15 0.1K
12:12 1,535.10 1,535.10 1,533.75 1,534.05 0.4K
12:13 1,533.75 1,535.25 1,533.15 1,533.35 1.5K
12:14 1,533.50 1,536.25 1,532.75 1,536.25 1.5K
12:15 1,535.35 1,535.35 1,533.15 1,534.20 1.0K
12:16 1,534.10 1,534.95 1,533.30 1,534.10 0.1K
12:17 1,534.20 1,534.70 1,533.65 1,534.50 0.0K
12:18 1,533.60 1,534.50 1,532.85 1,532.85 0.8K
12:19 1,532.85 1,533.95 1,532.85 1,533.00 0.1K
12:20 1,533.80 1,537.45 1,533.80 1,537.45 1.0K
12:21 1,537.85 1,537.85 1,536.45 1,537.40 0.2K
12:22 1,536.45 1,536.45 1,536.45 1,536.45 0.0K
12:23 1,537.00 1,537.15 1,536.45 1,536.65 0.2K
12:24 1,536.70 1,536.70 1,535.70 1,535.70 0.1K
12:25 1,536.40 1,536.85 1,535.60 1,536.85 0.6K
12:26 1,537.25 1,537.25 1,535.20 1,535.20 0.3K
12:27 1,535.90 1,535.90 1,534.90 1,535.45 0.3K
12:28 1,536.50 1,536.50 1,535.50 1,536.45 0.0K
12:29 1,535.50 1,535.95 1,535.00 1,535.95 0.0K
12:30 1,535.80 1,535.80 1,534.05 1,534.05 0.0K
12:31 1,534.95 1,534.95 1,532.20 1,532.85 0.5K
12:32 1,532.80 1,532.85 1,532.10 1,532.10 0.4K
12:33 1,532.00 1,532.40 1,532.00 1,532.00 0.3K
12:34 1,532.25 1,532.25 1,531.60 1,531.60 0.0K
12:35 1,531.60 1,532.00 1,531.45 1,532.00 0.3K
12:36 1,531.90 1,534.00 1,531.05 1,531.05 0.6K
12:37 1,532.40 1,532.95 1,532.00 1,532.30 0.2K
12:38 1,532.00 1,532.65 1,532.00 1,532.60 0.1K
12:39 1,531.50 1,532.20 1,531.05 1,532.15 0.2K
12:40 1,532.10 1,532.10 1,531.00 1,531.85 0.1K
12:41 1,531.85 1,531.90 1,531.00 1,531.90 0.2K
12:42 1,531.00 1,531.70 1,530.60 1,530.60 0.2K
12:43 1,530.40 1,530.40 1,528.30 1,529.05 2.0K
12:44 1,529.10 1,532.00 1,528.40 1,532.00 0.9K
12:45 1,531.55 1,531.75 1,531.15 1,531.75 0.0K
12:46 1,530.30 1,531.65 1,530.30 1,531.35 0.6K
12:47 1,530.25 1,531.00 1,530.05 1,530.85 0.1K
12:48 1,530.00 1,530.70 1,529.10 1,529.10 0.1K
12:49 1,529.10 1,529.35 1,528.40 1,528.40 0.1K
12:50 1,529.35 1,530.15 1,529.00 1,530.15 0.3K
12:51 1,530.75 1,530.85 1,530.00 1,530.50 0.1K
12:52 1,530.50 1,532.45 1,530.50 1,531.75 0.9K
12:53 1,532.80 1,532.80 1,531.55 1,532.80 0.3K
12:54 1,532.05 1,532.95 1,532.05 1,532.95 0.0K
12:55 1,532.05 1,533.00 1,532.05 1,533.00 0.4K
12:56 1,532.10 1,533.20 1,532.05 1,533.20 0.5K
12:57 1,533.55 1,533.55 1,532.00 1,532.00 0.1K
12:58 1,531.85 1,532.65 1,531.40 1,531.40 0.3K
12:59 1,531.55 1,532.65 1,531.30 1,532.65 0.4K
13:00 1,532.65 1,532.65 1,530.00 1,530.00 0.7K
13:01 1,530.00 1,530.00 1,529.00 1,529.45 1.3K
13:02 1,529.35 1,530.00 1,528.30 1,530.00 1.0K
13:03 1,529.45 1,530.35 1,528.00 1,528.00 0.6K
13:04 1,528.85 1,528.85 1,527.00 1,527.90 0.6K
13:05 1,527.90 1,528.35 1,527.50 1,527.50 0.2K
13:06 1,527.50 1,528.70 1,527.50 1,528.70 0.4K
13:07 1,528.25 1,528.75 1,528.05 1,528.05 0.0K
13:08 1,528.05 1,529.25 1,528.05 1,529.25 0.4K
13:09 1,528.35 1,529.55 1,528.35 1,528.70 0.0K
13:10 1,528.95 1,530.10 1,528.95 1,530.10 0.0K
13:11 1,529.30 1,529.30 1,528.10 1,528.90 0.1K
13:12 1,529.00 1,529.00 1,528.10 1,528.15 0.1K
13:13 1,528.10 1,528.85 1,528.05 1,528.05 0.1K
13:14 1,528.05 1,530.00 1,528.05 1,530.00 0.8K
13:15 1,528.85 1,529.85 1,528.75 1,528.75 0.1K
13:16 1,528.75 1,528.95 1,528.65 1,528.95 0.0K
13:17 1,528.15 1,529.00 1,528.00 1,528.40 0.6K
13:18 1,527.50 1,528.45 1,527.05 1,527.05 1.1K
13:19 1,527.35 1,527.60 1,527.05 1,527.25 0.3K
13:20 1,526.55 1,528.40 1,526.00 1,528.40 1.5K
13:21 1,528.55 1,529.80 1,528.55 1,528.60 0.0K
13:22 1,528.60 1,529.90 1,528.60 1,529.10 0.0K
13:23 1,528.85 1,529.90 1,528.65 1,528.65 0.0K
13:24 1,528.60 1,529.60 1,528.60 1,529.60 0.0K
13:25 1,529.65 1,529.65 1,528.70 1,529.65 0.0K
13:26 1,530.05 1,530.40 1,528.80 1,528.90 0.7K
13:27 1,528.90 1,530.00 1,528.90 1,529.25 0.0K
13:28 1,529.15 1,530.20 1,529.15 1,529.15 0.0K
13:29 1,530.10 1,530.10 1,528.10 1,528.10 0.5K
13:30 1,528.10 1,528.80 1,528.10 1,528.10 0.0K
13:31 1,528.80 1,529.25 1,527.70 1,528.35 0.4K
13:32 1,528.35 1,529.00 1,528.35 1,528.40 0.2K
13:33 1,529.30 1,529.30 1,527.50 1,527.50 0.4K
13:34 1,527.50 1,527.50 1,525.85 1,525.85 0.2K
13:35 1,526.55 1,526.55 1,525.15 1,525.15 0.1K
13:36 1,525.15 1,526.00 1,525.15 1,525.95 0.4K
13:37 1,525.95 1,525.95 1,525.15 1,525.15 0.3K
13:38 1,525.15 1,526.00 1,525.15 1,526.00 0.1K
13:39 1,525.15 1,525.95 1,525.15 1,525.20 0.1K
13:40 1,525.15 1,525.95 1,525.15 1,525.15 0.1K
13:41 1,525.15 1,525.65 1,525.05 1,525.05 0.2K
13:42 1,525.50 1,525.50 1,522.20 1,523.70 3.5K
13:43 1,525.00 1,528.50 1,525.00 1,528.50 2.7K
13:44 1,528.80 1,529.30 1,527.80 1,528.60 0.3K
13:45 1,529.30 1,533.85 1,529.30 1,533.85 1.2K
13:46 1,533.60 1,533.70 1,532.40 1,533.70 0.1K
13:47 1,532.65 1,533.90 1,531.10 1,531.90 0.2K
13:48 1,532.05 1,532.25 1,530.95 1,531.60 0.1K
13:49 1,531.60 1,532.20 1,531.60 1,531.60 0.1K
13:50 1,531.60 1,531.60 1,530.50 1,531.50 0.1K
13:51 1,531.05 1,533.90 1,531.05 1,533.90 0.7K
13:52 1,533.90 1,534.90 1,533.55 1,533.55 0.4K
13:53 1,534.35 1,535.00 1,533.50 1,535.00 0.5K
13:54 1,534.55 1,536.80 1,534.20 1,536.80 0.8K
13:55 1,535.45 1,537.40 1,535.00 1,537.40 0.7K
13:56 1,537.00 1,537.00 1,535.00 1,535.00 1.0K
13:57 1,533.70 1,534.85 1,533.30 1,533.30 0.2K
13:58 1,532.75 1,534.90 1,532.75 1,534.80 0.4K
13:59 1,533.75 1,535.95 1,533.75 1,535.15 1.3K
14:00 1,535.00 1,535.75 1,534.45 1,535.75 2.1K
14:01 1,535.05 1,535.05 1,533.60 1,534.00 0.2K
14:02 1,533.50 1,535.55 1,533.50 1,533.75 0.7K
14:03 1,533.60 1,533.65 1,532.75 1,533.00 0.0K
14:04 1,533.60 1,535.00 1,533.60 1,533.75 1.6K
14:05 1,533.85 1,534.60 1,533.70 1,534.40 0.0K
14:06 1,533.70 1,534.20 1,532.75 1,533.15 0.6K
14:07 1,533.40 1,535.45 1,533.40 1,535.45 0.8K
14:08 1,534.35 1,535.55 1,534.35 1,535.55 0.5K
14:09 1,535.55 1,537.00 1,535.30 1,537.00 0.4K
14:10 1,537.00 1,538.50 1,536.10 1,538.50 0.5K
14:11 1,538.95 1,539.30 1,537.50 1,539.30 0.6K
14:12 1,538.30 1,544.00 1,538.30 1,543.20 2.0K
14:13 1,544.00 1,544.00 1,543.55 1,543.55 0.6K
14:14 1,543.60 1,544.65 1,543.60 1,543.70 0.1K
14:15 1,543.65 1,544.95 1,543.40 1,544.95 0.7K
14:16 1,543.80 1,545.00 1,543.35 1,543.45 0.3K
14:17 1,543.35 1,543.45 1,542.05 1,542.05 0.8K
14:18 1,542.25 1,543.75 1,542.25 1,543.05 1.1K
14:19 1,544.00 1,544.95 1,543.70 1,543.70 1.2K
14:20 1,543.75 1,544.65 1,543.70 1,543.85 0.0K
14:21 1,543.85 1,544.90 1,543.80 1,544.10 0.6K
14:22 1,544.10 1,545.30 1,544.10 1,544.50 0.1K
14:23 1,544.45 1,545.20 1,544.05 1,544.05 0.1K
14:24 1,544.55 1,546.95 1,543.55 1,546.95 0.9K
14:25 1,545.80 1,545.95 1,545.80 1,545.85 0.6K
14:26 1,545.85 1,546.70 1,545.30 1,545.30 0.6K
14:27 1,545.70 1,545.70 1,543.35 1,543.40 0.5K
14:28 1,543.35 1,544.35 1,543.00 1,543.00 2.0K
14:29 1,543.55 1,543.75 1,538.65 1,538.85 0.5K
14:30 1,538.85 1,541.10 1,538.80 1,538.80 0.5K
14:31 1,538.90 1,542.25 1,538.65 1,540.65 1.4K
14:32 1,541.35 1,541.35 1,539.75 1,539.75 0.2K
14:33 1,539.80 1,540.00 1,539.80 1,540.00 0.1K
14:34 1,539.85 1,541.20 1,539.80 1,540.40 0.7K
14:35 1,540.05 1,540.05 1,539.00 1,539.95 0.2K
14:36 1,538.85 1,538.90 1,538.80 1,538.85 0.1K
14:37 1,538.80 1,539.95 1,538.80 1,539.50 0.5K
14:38 1,539.55 1,539.55 1,538.55 1,538.80 0.5K
14:39 1,538.95 1,541.90 1,538.90 1,541.45 2.0K
14:40 1,541.60 1,544.00 1,540.95 1,542.35 4.3K
14:41 1,542.30 1,542.95 1,541.80 1,542.95 0.5K
14:42 1,542.95 1,542.95 1,541.20 1,541.60 0.2K
14:43 1,541.70 1,541.70 1,540.95 1,541.55 0.3K
14:44 1,541.00 1,543.20 1,541.00 1,543.20 0.6K
14:45 1,543.20 1,543.50 1,542.40 1,543.50 1.2K
14:46 1,543.50 1,543.75 1,542.55 1,543.45 0.2K
14:47 1,543.50 1,543.50 1,541.80 1,542.85 0.6K
14:48 1,542.10 1,543.65 1,542.10 1,543.65 0.5K
14:49 1,543.70 1,544.55 1,542.95 1,543.00 0.3K
14:50 1,543.10 1,544.10 1,543.10 1,543.80 0.3K
14:51 1,543.20 1,543.40 1,542.10 1,542.10 0.4K
14:52 1,542.05 1,542.70 1,541.80 1,542.55 0.3K
14:53 1,541.90 1,542.95 1,541.90 1,542.95 0.4K
14:54 1,542.25 1,543.35 1,542.00 1,542.00 0.3K
14:55 1,542.00 1,542.40 1,541.15 1,542.40 0.2K
14:56 1,541.40 1,542.45 1,541.20 1,541.20 0.2K
14:57 1,541.20 1,542.00 1,541.10 1,541.10 0.4K
14:58 1,541.05 1,541.70 1,540.15 1,540.15 0.4K
14:59 1,540.50 1,541.30 1,540.50 1,541.25 0.4K
15:00 1,540.20 1,543.50 1,540.20 1,541.10 1.2K
15:01 1,541.10 1,541.10 1,539.30 1,539.60 0.8K
15:02 1,539.60 1,540.10 1,539.60 1,539.95 0.5K
15:03 1,540.00 1,541.65 1,539.60 1,540.65 1.4K
15:04 1,540.15 1,540.35 1,540.00 1,540.00 0.9K
15:05 1,540.00 1,540.15 1,535.95 1,535.95 3.5K
15:06 1,536.00 1,538.60 1,536.00 1,538.60 1.3K
15:07 1,538.60 1,539.85 1,538.25 1,539.85 0.6K
15:08 1,538.95 1,539.85 1,538.05 1,538.05 1.6K
15:09 1,538.05 1,538.30 1,537.40 1,537.85 1.0K
15:10 1,538.65 1,539.60 1,538.60 1,538.60 1.1K
15:11 1,538.60 1,538.85 1,538.05 1,538.30 0.5K
15:12 1,538.10 1,538.45 1,537.60 1,538.45 1.4K
15:13 1,538.10 1,539.55 1,538.10 1,539.20 0.9K
15:14 1,539.35 1,541.30 1,539.30 1,540.25 2.1K
15:15 1,540.25 1,541.00 1,539.40 1,539.70 1.8K
15:16 1,539.10 1,539.20 1,537.10 1,537.45 1.1K
15:17 1,537.05 1,539.50 1,537.05 1,537.75 1.3K
15:18 1,537.35 1,538.05 1,536.35 1,538.05 0.7K
15:19 1,536.95 1,536.95 1,536.00 1,536.60 1.0K
15:20 1,536.20 1,539.90 1,536.20 1,539.70 2.1K
15:21 1,536.85 1,537.80 1,536.85 1,537.40 1.8K
15:22 1,537.40 1,537.70 1,536.45 1,536.45 0.6K
15:23 1,536.15 1,537.60 1,536.15 1,537.60 1.6K
15:24 1,537.60 1,541.20 1,537.60 1,540.25 3.9K
15:25 1,539.15 1,541.15 1,538.10 1,539.15 1.8K
15:26 1,538.10 1,538.10 1,536.50 1,536.50 0.6K
15:27 1,536.65 1,538.15 1,536.40 1,536.40 1.1K
15:28 1,535.60 1,538.05 1,534.95 1,536.15 1.6K
15:29 1,536.35 1,539.00 1,534.50 1,538.60 0.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし