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
09:07 1,530.00 1,530.00 1,530.00 1,530.00 0.5K
09:15 1,527.45 1,536.55 1,525.80 1,536.55 6.5K
09:16 1,536.55 1,537.45 1,535.45 1,535.45 0.9K
09:17 1,533.75 1,536.70 1,533.65 1,535.00 0.8K
09:18 1,535.00 1,535.00 1,533.00 1,533.45 0.3K
09:19 1,533.40 1,533.40 1,528.45 1,530.90 1.2K
09:20 1,532.05 1,532.05 1,530.45 1,530.55 0.3K
09:21 1,531.55 1,533.75 1,531.55 1,533.75 0.3K
09:22 1,532.45 1,534.70 1,531.85 1,534.70 0.3K
09:23 1,534.70 1,534.70 1,533.20 1,533.20 0.4K
09:24 1,532.75 1,532.75 1,529.00 1,529.00 0.1K
09:25 1,528.35 1,529.75 1,528.00 1,528.00 0.3K
09:26 1,528.80 1,529.00 1,528.10 1,528.10 0.0K
09:27 1,529.60 1,529.60 1,529.55 1,529.55 0.0K
09:28 1,528.35 1,531.90 1,528.35 1,531.90 0.1K
09:29 1,533.10 1,533.10 1,531.80 1,531.80 0.6K
09:30 1,532.80 1,532.80 1,531.75 1,532.70 0.1K
09:31 1,533.00 1,533.20 1,532.05 1,533.20 0.0K
09:32 1,532.05 1,533.10 1,530.30 1,530.30 0.3K
09:33 1,531.25 1,532.10 1,531.00 1,531.10 0.1K
09:34 1,531.00 1,533.15 1,531.00 1,533.15 0.3K
09:35 1,533.15 1,533.65 1,533.15 1,533.65 0.1K
09:36 1,533.65 1,534.55 1,533.65 1,534.55 0.1K
09:37 1,534.95 1,537.60 1,534.95 1,537.45 0.9K
09:38 1,537.25 1,537.90 1,536.00 1,536.00 0.3K
09:39 1,533.75 1,534.00 1,533.75 1,534.00 0.1K
09:40 1,533.90 1,533.90 1,532.75 1,533.80 0.3K
09:41 1,532.60 1,532.60 1,531.65 1,531.65 0.2K
09:42 1,532.05 1,532.05 1,530.90 1,530.90 0.0K
09:43 1,530.05 1,531.00 1,530.00 1,530.10 0.1K
09:44 1,530.55 1,531.80 1,529.40 1,531.80 1.0K
09:45 1,531.80 1,531.95 1,530.75 1,530.75 0.0K
09:46 1,531.95 1,534.35 1,531.95 1,534.35 0.0K
09:47 1,533.55 1,533.55 1,529.00 1,529.00 0.2K
09:48 1,529.00 1,529.00 1,528.05 1,528.05 0.1K
09:49 1,529.05 1,530.25 1,529.05 1,530.25 0.2K
09:50 1,530.60 1,530.60 1,526.60 1,526.65 0.4K
09:51 1,527.65 1,527.85 1,526.75 1,527.30 0.1K
09:52 1,528.25 1,529.85 1,528.25 1,529.85 0.1K
09:53 1,528.75 1,529.90 1,528.75 1,529.05 0.0K
09:54 1,529.00 1,529.05 1,529.00 1,529.05 0.0K
09:55 1,530.40 1,532.05 1,529.25 1,529.55 0.7K
09:56 1,530.60 1,530.60 1,529.30 1,529.40 0.1K
09:57 1,529.40 1,529.40 1,528.05 1,528.05 0.2K
09:58 1,528.05 1,528.80 1,528.00 1,528.00 0.0K
09:59 1,528.05 1,528.95 1,527.45 1,528.95 0.2K
10:00 1,530.45 1,531.35 1,529.75 1,531.35 0.1K
10:01 1,530.15 1,530.15 1,528.20 1,528.20 0.9K
10:02 1,527.30 1,528.40 1,526.30 1,527.85 0.2K
10:03 1,527.90 1,530.35 1,527.00 1,529.65 0.5K
10:04 1,528.90 1,528.90 1,527.90 1,528.05 0.0K
10:05 1,528.15 1,529.80 1,528.15 1,529.45 0.0K
10:06 1,529.45 1,531.00 1,529.45 1,530.10 0.9K
10:07 1,531.05 1,531.05 1,530.25 1,530.25 0.0K
10:08 1,530.30 1,531.90 1,530.30 1,531.90 0.1K
10:09 1,531.60 1,532.60 1,531.60 1,531.95 0.0K
10:10 1,533.25 1,533.25 1,532.85 1,533.15 0.1K
10:11 1,535.25 1,535.30 1,534.10 1,534.30 0.3K
10:12 1,535.50 1,535.50 1,534.60 1,534.60 0.1K
10:13 1,535.45 1,535.45 1,534.60 1,534.90 0.0K
10:14 1,534.80 1,534.80 1,534.30 1,534.35 0.0K
10:15 1,534.25 1,534.80 1,534.25 1,534.80 0.0K
10:16 1,534.80 1,534.80 1,532.10 1,533.10 0.1K
10:17 1,532.90 1,532.90 1,531.50 1,531.60 0.5K
10:18 1,531.00 1,531.20 1,530.00 1,530.00 0.3K
10:19 1,530.10 1,531.05 1,530.00 1,531.05 0.1K
10:20 1,531.25 1,533.60 1,530.25 1,531.65 0.6K
10:21 1,531.65 1,532.30 1,530.25 1,530.75 0.5K
10:22 1,532.00 1,533.30 1,531.95 1,532.90 0.1K
10:23 1,532.25 1,532.25 1,530.45 1,531.20 0.1K
10:24 1,531.05 1,531.25 1,530.25 1,531.25 0.0K
10:25 1,530.80 1,532.15 1,530.80 1,531.85 0.0K
10:26 1,531.25 1,531.85 1,531.25 1,531.50 0.1K
10:27 1,530.65 1,531.85 1,530.25 1,531.05 0.2K
10:28 1,531.65 1,532.80 1,531.05 1,532.80 0.0K
10:29 1,532.00 1,532.00 1,532.00 1,532.00 0.0K
10:30 1,532.00 1,532.40 1,530.30 1,530.30 1.1K
10:31 1,530.55 1,530.60 1,530.55 1,530.60 0.0K
10:32 1,532.10 1,532.45 1,530.00 1,531.75 1.4K
10:33 1,533.00 1,533.00 1,532.00 1,532.00 0.1K
10:34 1,532.00 1,532.00 1,532.00 1,532.00 0.0K
10:35 1,532.00 1,532.00 1,532.00 1,532.00 0.0K
10:36 1,532.75 1,533.10 1,532.00 1,533.10 0.0K
10:37 1,534.85 1,536.00 1,534.30 1,535.30 1.7K
10:38 1,535.30 1,539.55 1,535.25 1,539.55 0.3K
10:39 1,538.45 1,539.25 1,538.35 1,538.50 0.0K
10:40 1,539.45 1,542.85 1,539.45 1,541.85 2.0K
10:41 1,543.20 1,546.20 1,543.20 1,543.40 4.6K
10:42 1,544.95 1,544.95 1,543.25 1,544.50 0.7K
10:43 1,543.75 1,544.85 1,543.75 1,544.85 0.1K
10:44 1,545.40 1,545.40 1,541.25 1,542.50 0.6K
10:45 1,541.25 1,541.85 1,540.05 1,541.25 0.6K
10:46 1,541.70 1,541.70 1,541.25 1,541.25 0.0K
10:47 1,540.60 1,540.60 1,538.70 1,538.70 0.5K
10:48 1,538.50 1,538.50 1,536.55 1,536.60 0.3K
10:49 1,532.55 1,533.40 1,531.75 1,531.75 8.7K
10:50 1,532.05 1,532.35 1,531.50 1,532.35 0.0K
10:51 1,533.00 1,533.25 1,533.00 1,533.25 0.0K
10:52 1,534.65 1,535.40 1,534.50 1,535.35 0.4K
10:53 1,535.30 1,535.30 1,532.40 1,532.70 0.8K
10:54 1,531.65 1,531.85 1,530.05 1,531.85 0.3K
10:55 1,532.50 1,532.55 1,532.20 1,532.25 0.0K
10:56 1,532.25 1,533.40 1,532.25 1,533.35 0.0K
10:57 1,532.55 1,532.55 1,531.50 1,531.50 0.1K
10:58 1,531.35 1,533.30 1,531.35 1,533.30 0.1K
10:59 1,533.25 1,534.30 1,533.25 1,533.60 0.2K
11:00 1,533.65 1,533.70 1,533.00 1,533.70 0.0K
11:01 1,533.05 1,533.25 1,533.05 1,533.25 0.0K
11:02 1,532.40 1,533.40 1,532.35 1,532.35 0.2K
11:03 1,533.45 1,533.45 1,531.00 1,531.00 0.1K
11:04 1,531.05 1,531.80 1,531.05 1,531.80 0.0K
11:05 1,531.05 1,531.05 1,531.05 1,531.05 0.0K
11:06 1,531.05 1,531.90 1,531.05 1,531.05 0.0K
11:07 1,531.05 1,532.10 1,531.05 1,531.05 0.2K
11:08 1,532.15 1,532.15 1,531.10 1,531.10 0.1K
11:09 1,531.05 1,531.05 1,531.05 1,531.05 0.0K
11:10 1,531.05 1,531.90 1,531.05 1,531.90 0.0K
11:11 1,531.10 1,531.10 1,531.10 1,531.10 0.0K
11:12 1,531.10 1,532.10 1,531.10 1,531.10 0.0K
11:13 1,531.15 1,532.10 1,531.15 1,532.10 0.0K
11:14 1,527.00 1,527.95 1,527.00 1,527.00 6.8K
11:15 1,527.70 1,527.70 1,527.00 1,527.60 0.1K
11:16 1,527.00 1,527.60 1,525.05 1,525.05 0.4K
11:17 1,525.05 1,530.10 1,525.05 1,529.30 2.7K
11:18 1,530.00 1,531.00 1,529.25 1,530.30 0.0K
11:19 1,531.10 1,533.60 1,531.10 1,532.30 0.6K
11:20 1,532.25 1,532.25 1,531.00 1,531.70 0.1K
11:21 1,531.45 1,532.45 1,531.45 1,531.60 0.0K
11:22 1,532.05 1,532.85 1,532.00 1,532.85 1.0K
11:23 1,532.05 1,532.30 1,532.00 1,532.05 1.0K
11:24 1,532.05 1,533.45 1,532.05 1,532.65 0.3K
11:25 1,532.45 1,534.15 1,532.45 1,534.15 0.0K
11:26 1,534.10 1,535.10 1,534.10 1,535.10 0.1K
11:27 1,535.20 1,535.30 1,535.10 1,535.30 0.4K
11:28 1,535.30 1,538.20 1,535.30 1,537.40 0.3K
11:29 1,537.40 1,539.20 1,537.40 1,539.20 0.4K
11:30 1,539.25 1,539.25 1,538.40 1,538.40 1.6K
11:31 1,538.00 1,538.90 1,538.00 1,538.00 0.0K
11:32 1,536.35 1,536.35 1,532.15 1,532.15 4.7K
11:33 1,532.10 1,533.00 1,532.10 1,532.20 0.0K
11:34 1,532.10 1,533.20 1,532.10 1,533.20 0.4K
11:35 1,534.40 1,535.90 1,533.55 1,535.90 1.1K
11:36 1,534.70 1,535.55 1,534.50 1,534.60 0.1K
11:37 1,534.60 1,534.65 1,534.10 1,534.10 0.0K
11:38 1,534.25 1,534.25 1,534.15 1,534.20 0.1K
11:39 1,535.60 1,535.65 1,534.30 1,535.65 0.1K
11:40 1,535.00 1,536.25 1,535.00 1,535.45 0.0K
11:41 1,536.35 1,536.70 1,535.95 1,536.15 0.1K
11:42 1,536.45 1,536.55 1,536.45 1,536.55 0.0K
11:43 1,537.20 1,537.25 1,536.65 1,536.65 0.0K
11:44 1,535.80 1,536.50 1,535.55 1,536.50 0.0K
11:45 1,536.50 1,536.85 1,536.50 1,536.85 0.0K
11:46 1,537.10 1,537.10 1,536.75 1,536.80 0.0K
11:47 1,536.80 1,536.80 1,534.45 1,534.45 0.4K
11:48 1,533.55 1,533.65 1,532.65 1,532.65 0.1K
11:49 1,532.65 1,532.70 1,532.65 1,532.70 0.0K
11:50 1,533.10 1,533.25 1,533.00 1,533.05 0.2K
11:51 1,533.10 1,533.55 1,533.00 1,533.15 0.1K
11:52 1,533.20 1,533.45 1,533.00 1,533.45 0.0K
11:53 1,533.65 1,533.65 1,533.20 1,533.20 0.0K
11:54 1,533.15 1,534.00 1,533.10 1,533.15 0.1K
11:55 1,533.15 1,533.15 1,532.10 1,532.15 0.4K
11:56 1,532.10 1,533.45 1,532.10 1,533.05 0.2K
11:57 1,533.05 1,533.75 1,532.10 1,532.10 0.7K
11:58 1,532.10 1,532.75 1,532.10 1,532.15 0.1K
11:59 1,532.20 1,532.20 1,531.00 1,531.45 0.3K
12:00 1,532.30 1,532.35 1,532.20 1,532.35 0.1K
12:01 1,532.45 1,532.45 1,531.55 1,532.45 0.0K
12:02 1,532.45 1,532.85 1,531.70 1,532.85 0.1K
12:03 1,531.95 1,533.35 1,531.95 1,533.35 0.0K
12:04 1,533.35 1,537.45 1,532.75 1,537.45 4.2K
12:05 1,536.75 1,537.50 1,536.65 1,537.50 0.1K
12:06 1,536.40 1,536.40 1,535.40 1,535.50 0.5K
12:07 1,535.50 1,536.00 1,535.50 1,536.00 0.0K
12:08 1,536.00 1,536.00 1,535.35 1,535.35 0.0K
12:09 1,535.00 1,535.85 1,535.00 1,535.85 0.0K
12:10 1,535.25 1,535.95 1,535.15 1,535.15 0.0K
12:11 1,535.45 1,535.45 1,534.00 1,534.00 0.2K
12:12 1,533.95 1,534.00 1,533.05 1,534.00 0.0K
12:13 1,533.55 1,534.90 1,533.15 1,533.15 0.6K
12:14 1,533.20 1,533.20 1,532.50 1,532.50 0.0K
12:15 1,533.20 1,533.20 1,532.15 1,533.15 0.1K
12:16 1,532.15 1,532.95 1,531.30 1,531.75 0.0K
12:17 1,533.20 1,535.20 1,533.20 1,535.10 0.2K
12:18 1,535.95 1,538.00 1,535.25 1,538.00 0.1K
12:19 1,536.80 1,537.65 1,535.00 1,535.15 1.7K
12:20 1,535.15 1,535.15 1,533.45 1,533.50 0.0K
12:21 1,533.35 1,533.70 1,533.35 1,533.70 0.0K
12:22 1,533.05 1,533.90 1,533.00 1,533.10 0.0K
12:23 1,533.85 1,534.05 1,533.20 1,534.05 0.0K
12:24 1,533.35 1,534.95 1,533.35 1,533.80 0.5K
12:25 1,533.85 1,533.85 1,533.80 1,533.80 0.0K
12:26 1,533.70 1,533.70 1,533.55 1,533.55 0.0K
12:27 1,533.55 1,534.45 1,533.55 1,533.55 0.0K
12:28 1,533.55 1,534.00 1,532.25 1,532.30 0.1K
12:29 1,532.05 1,532.05 1,530.45 1,530.45 0.6K
12:30 1,530.45 1,530.60 1,527.05 1,528.95 0.8K
12:31 1,529.60 1,530.35 1,529.20 1,529.45 0.1K
12:32 1,529.45 1,529.45 1,527.70 1,527.70 0.2K
12:33 1,528.85 1,528.85 1,527.70 1,528.05 0.3K
12:34 1,528.15 1,528.30 1,528.15 1,528.30 0.0K
12:35 1,530.75 1,530.75 1,528.75 1,528.75 0.1K
12:36 1,529.45 1,529.45 1,529.45 1,529.45 0.0K
12:37 1,530.45 1,530.60 1,529.20 1,529.30 2.4K
12:38 1,528.30 1,528.65 1,527.90 1,528.65 0.3K
12:39 1,528.30 1,528.30 1,528.25 1,528.25 0.0K
12:40 1,528.90 1,528.90 1,527.80 1,528.75 0.1K
12:41 1,527.85 1,528.95 1,527.85 1,527.85 0.1K
12:42 1,527.90 1,528.65 1,527.90 1,528.65 0.0K
12:43 1,527.90 1,529.05 1,527.90 1,528.30 0.4K
12:44 1,528.40 1,528.60 1,528.40 1,528.60 0.0K
12:45 1,529.00 1,529.05 1,528.15 1,528.15 0.0K
12:46 1,527.55 1,527.55 1,527.20 1,527.20 0.0K
12:47 1,527.00 1,528.00 1,527.00 1,527.15 0.3K
12:48 1,526.90 1,527.00 1,525.80 1,525.80 0.4K
12:49 1,525.95 1,526.65 1,525.95 1,526.65 0.0K
12:50 1,525.95 1,526.65 1,525.95 1,526.00 0.0K
12:51 1,526.00 1,527.15 1,526.00 1,526.20 0.2K
12:52 1,526.20 1,527.95 1,526.20 1,526.60 0.6K
12:53 1,527.80 1,530.90 1,527.05 1,530.20 0.1K
12:54 1,530.20 1,531.05 1,528.70 1,528.70 0.2K
12:55 1,529.65 1,529.65 1,528.70 1,529.10 0.1K
12:56 1,529.95 1,529.95 1,529.55 1,529.60 0.0K
12:57 1,530.50 1,531.70 1,530.45 1,530.60 0.8K
12:58 1,531.45 1,531.45 1,529.95 1,529.95 0.1K
12:59 1,531.40 1,531.40 1,530.25 1,530.55 0.1K
13:00 1,530.65 1,530.90 1,530.65 1,530.90 0.0K
13:01 1,531.50 1,532.20 1,531.10 1,531.15 0.1K
13:02 1,532.00 1,532.10 1,531.40 1,531.40 0.1K
13:03 1,532.20 1,532.20 1,531.45 1,531.60 0.0K
13:04 1,532.20 1,532.20 1,531.75 1,531.75 0.0K
13:05 1,532.20 1,532.20 1,531.35 1,531.95 0.0K
13:06 1,531.85 1,533.80 1,531.85 1,533.10 0.2K
13:07 1,533.20 1,534.00 1,533.20 1,533.35 0.1K
13:08 1,533.40 1,534.00 1,533.40 1,534.00 0.1K
13:09 1,533.55 1,533.55 1,533.35 1,533.40 0.0K
13:10 1,533.55 1,535.50 1,533.55 1,534.80 0.8K
13:11 1,534.70 1,535.65 1,533.65 1,533.65 0.1K
13:12 1,534.90 1,535.50 1,534.20 1,534.65 0.0K
13:13 1,534.00 1,534.95 1,533.75 1,533.75 0.2K
13:14 1,534.70 1,534.70 1,533.90 1,534.00 0.0K
13:15 1,534.40 1,534.40 1,533.10 1,533.35 0.3K
13:16 1,534.45 1,534.45 1,533.85 1,534.00 0.0K
13:17 1,534.05 1,534.45 1,533.45 1,534.45 0.2K
13:18 1,534.45 1,534.45 1,533.50 1,533.50 0.0K
13:19 1,533.50 1,534.50 1,533.50 1,533.75 0.0K
13:20 1,534.50 1,535.20 1,534.50 1,534.55 0.1K
13:21 1,534.55 1,536.00 1,534.55 1,535.15 0.0K
13:22 1,535.10 1,535.10 1,535.10 1,535.10 0.0K
13:23 1,535.25 1,535.95 1,534.05 1,534.10 0.1K
13:24 1,534.05 1,534.05 1,533.25 1,533.25 0.1K
13:25 1,532.75 1,533.40 1,532.05 1,532.05 0.4K
13:26 1,532.05 1,533.25 1,532.05 1,533.25 0.1K
13:27 1,533.40 1,535.25 1,533.10 1,533.10 0.1K
13:28 1,533.25 1,533.35 1,533.25 1,533.35 0.0K
13:29 1,533.35 1,534.40 1,533.35 1,533.45 0.0K
13:30 1,534.65 1,535.10 1,534.55 1,534.85 0.1K
13:31 1,534.55 1,534.55 1,533.25 1,533.50 0.2K
13:32 1,533.75 1,535.60 1,533.70 1,535.60 0.1K
13:33 1,534.40 1,534.70 1,533.05 1,533.05 0.1K
13:34 1,533.75 1,534.05 1,533.75 1,534.05 0.6K
13:35 1,534.45 1,539.40 1,534.45 1,537.95 2.5K
13:36 1,537.70 1,538.15 1,537.15 1,537.50 0.4K
13:37 1,537.50 1,538.00 1,537.50 1,537.80 0.1K
13:38 1,537.00 1,537.70 1,537.00 1,537.70 0.0K
13:39 1,537.75 1,539.95 1,537.25 1,539.95 0.5K
13:40 1,540.75 1,540.75 1,536.75 1,537.95 0.6K
13:41 1,537.90 1,542.00 1,537.20 1,542.00 3.4K
13:42 1,542.00 1,542.00 1,540.15 1,540.30 0.3K
13:43 1,541.40 1,543.05 1,540.30 1,543.05 1.3K
13:44 1,542.70 1,544.70 1,542.70 1,543.20 6.9K
13:45 1,543.25 1,543.25 1,542.25 1,542.40 0.1K
13:46 1,542.85 1,545.85 1,541.60 1,545.35 1.6K
13:47 1,544.15 1,545.30 1,541.75 1,542.10 2.1K
13:48 1,541.00 1,542.15 1,540.75 1,541.90 0.0K
13:49 1,540.85 1,542.85 1,540.85 1,542.40 0.5K
13:50 1,542.90 1,542.90 1,540.90 1,542.85 0.7K
13:51 1,542.75 1,543.70 1,542.75 1,543.65 0.7K
13:52 1,544.35 1,545.00 1,544.35 1,544.80 0.4K
13:53 1,544.95 1,545.00 1,543.50 1,543.50 0.4K
13:54 1,543.50 1,545.00 1,543.50 1,545.00 0.7K
13:55 1,545.00 1,545.90 1,542.60 1,543.55 1.5K
13:56 1,543.10 1,544.60 1,543.10 1,544.40 0.4K
13:57 1,544.30 1,544.30 1,543.55 1,544.00 1.0K
13:58 1,543.80 1,543.80 1,542.25 1,542.70 0.3K
13:59 1,541.00 1,541.90 1,540.80 1,541.90 0.2K
14:00 1,541.90 1,542.30 1,541.00 1,541.30 0.3K
14:01 1,541.30 1,542.75 1,540.70 1,542.75 0.9K
14:02 1,542.00 1,544.00 1,541.85 1,544.00 0.5K
14:03 1,543.90 1,544.00 1,542.45 1,543.35 0.1K
14:04 1,543.40 1,543.40 1,541.80 1,541.80 0.0K
14:05 1,543.20 1,543.20 1,541.85 1,543.10 0.1K
14:06 1,543.15 1,543.40 1,542.20 1,542.55 0.1K
14:07 1,543.40 1,544.65 1,541.70 1,544.65 0.6K
14:08 1,544.75 1,544.90 1,543.85 1,544.85 0.1K
14:09 1,544.90 1,544.90 1,543.50 1,543.50 0.1K
14:10 1,543.45 1,544.60 1,543.05 1,543.15 0.1K
14:11 1,544.10 1,544.10 1,543.00 1,544.00 1.1K
14:12 1,544.00 1,544.00 1,543.30 1,543.70 0.1K
14:13 1,543.70 1,545.85 1,543.70 1,544.30 3.2K
14:14 1,544.90 1,547.05 1,544.40 1,545.95 0.6K
14:15 1,546.50 1,546.55 1,545.05 1,546.15 0.2K
14:16 1,546.15 1,546.20 1,545.00 1,546.20 0.3K
14:17 1,546.20 1,546.75 1,545.50 1,546.70 0.2K
14:18 1,546.75 1,546.75 1,545.50 1,546.00 0.0K
14:19 1,545.50 1,546.00 1,545.50 1,545.55 0.0K
14:20 1,545.50 1,546.00 1,545.45 1,545.95 0.0K
14:21 1,545.50 1,545.95 1,544.20 1,544.60 0.6K
14:22 1,544.70 1,545.95 1,544.70 1,545.70 0.1K
14:23 1,545.75 1,545.90 1,545.00 1,545.50 0.0K
14:24 1,545.00 1,545.00 1,544.15 1,544.15 0.1K
14:25 1,545.00 1,545.55 1,544.00 1,545.55 0.9K
14:26 1,545.50 1,545.70 1,544.65 1,545.70 0.2K
14:27 1,545.90 1,546.65 1,545.00 1,546.35 0.5K
14:28 1,546.50 1,546.50 1,545.15 1,546.45 1.4K
14:29 1,546.20 1,546.30 1,545.00 1,546.05 0.1K
14:30 1,545.15 1,546.05 1,545.15 1,545.20 0.0K
14:31 1,546.00 1,546.05 1,545.20 1,545.20 0.1K
14:32 1,546.00 1,547.00 1,546.00 1,547.00 0.8K
14:33 1,546.90 1,547.00 1,545.75 1,546.30 1.3K
14:34 1,546.95 1,548.45 1,546.25 1,548.45 2.1K
14:35 1,547.25 1,548.65 1,547.25 1,547.85 0.1K
14:36 1,547.85 1,548.30 1,547.35 1,548.30 0.1K
14:37 1,548.30 1,548.55 1,547.50 1,547.60 0.1K
14:38 1,547.60 1,548.50 1,547.60 1,548.25 0.0K
14:39 1,548.30 1,548.30 1,547.35 1,547.35 0.1K
14:40 1,547.00 1,547.70 1,547.00 1,547.70 0.1K
14:41 1,547.70 1,547.70 1,546.70 1,546.75 0.1K
14:42 1,546.65 1,547.65 1,546.55 1,547.65 0.8K
14:43 1,547.65 1,547.70 1,546.80 1,546.80 0.3K
14:44 1,547.50 1,547.50 1,546.00 1,546.70 0.1K
14:45 1,546.00 1,546.70 1,545.35 1,546.40 0.3K
14:46 1,545.40 1,547.50 1,545.00 1,546.55 4.1K
14:47 1,547.65 1,548.50 1,545.60 1,545.60 2.3K
14:48 1,546.90 1,547.35 1,545.15 1,545.15 0.8K
14:49 1,545.10 1,545.10 1,544.00 1,544.90 0.7K
14:50 1,545.20 1,547.00 1,545.20 1,546.25 0.6K
14:51 1,546.25 1,546.95 1,545.45 1,546.65 0.5K
14:52 1,546.90 1,547.00 1,546.05 1,546.95 0.2K
14:53 1,546.95 1,547.00 1,546.40 1,546.50 0.1K
14:54 1,547.00 1,547.00 1,546.55 1,547.00 0.2K
14:55 1,547.00 1,547.00 1,546.50 1,547.00 0.0K
14:56 1,546.55 1,546.95 1,546.20 1,546.20 0.0K
14:57 1,547.00 1,550.00 1,546.15 1,550.00 1.3K
14:58 1,551.05 1,552.40 1,550.00 1,550.40 3.8K
14:59 1,551.30 1,551.40 1,550.00 1,550.85 1.2K
15:00 1,551.00 1,551.00 1,550.20 1,550.30 2.0K
15:01 1,551.25 1,551.35 1,550.30 1,550.50 0.3K
15:02 1,550.60 1,551.40 1,548.90 1,548.90 1.5K
15:03 1,549.85 1,549.95 1,548.90 1,549.95 0.4K
15:04 1,549.95 1,550.05 1,548.35 1,548.35 0.7K
15:05 1,549.55 1,549.60 1,548.60 1,549.60 0.9K
15:06 1,549.60 1,551.00 1,549.00 1,551.00 1.8K
15:07 1,550.90 1,551.55 1,549.85 1,550.75 1.1K
15:08 1,550.80 1,551.25 1,550.00 1,550.55 1.4K
15:09 1,550.60 1,550.90 1,550.05 1,550.90 0.5K
15:10 1,551.50 1,553.65 1,550.60 1,553.00 1.8K
15:11 1,553.70 1,553.90 1,550.60 1,551.80 3.4K
15:12 1,551.95 1,552.50 1,551.45 1,552.40 1.1K
15:13 1,552.40 1,553.95 1,552.00 1,552.00 3.6K
15:14 1,552.00 1,552.60 1,551.60 1,551.90 1.4K
15:15 1,552.50 1,553.00 1,551.05 1,553.00 4.2K
15:16 1,553.00 1,553.00 1,551.80 1,551.90 1.4K
15:17 1,552.05 1,552.05 1,550.15 1,550.15 0.6K
15:18 1,550.95 1,551.70 1,549.05 1,549.95 4.2K
15:19 1,551.20 1,551.25 1,549.90 1,550.95 1.7K
15:20 1,550.95 1,550.95 1,550.00 1,550.00 1.7K
15:21 1,550.95 1,550.95 1,550.00 1,550.00 1.8K
15:22 1,550.90 1,551.60 1,550.00 1,551.60 6.7K
15:23 1,552.00 1,552.00 1,550.25 1,550.75 13.0K
15:24 1,550.00 1,550.25 1,549.00 1,549.00 1.8K
15:25 1,549.55 1,549.55 1,549.05 1,549.10 0.3K
15:26 1,550.00 1,550.15 1,549.95 1,549.95 0.6K
15:27 1,549.95 1,550.70 1,549.00 1,549.00 2.0K
15:28 1,549.00 1,550.00 1,549.00 1,549.25 1.2K
15:29 1,549.25 1,550.80 1,549.25 1,550.80 1.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし