APL Apollo Tubes Ltd (APLA)

APLA
🏛️ インド →
1,736.30
最終更新: 2025-10-07
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 1,588.00 1,588.00 1,588.00 1,588.00 0.3K
09:15 1,602.10 1,602.10 1,584.60 1,584.60 6.0K
09:16 1,586.00 1,586.00 1,582.35 1,582.35 1.2K
09:17 1,580.60 1,580.60 1,571.65 1,577.00 2.2K
09:18 1,577.00 1,577.00 1,573.60 1,574.95 3.6K
09:19 1,574.85 1,574.95 1,573.00 1,574.45 0.3K
09:20 1,573.70 1,576.20 1,573.70 1,574.50 1.6K
09:21 1,573.75 1,573.75 1,571.05 1,572.55 0.6K
09:22 1,571.05 1,572.15 1,569.10 1,569.10 1.8K
09:23 1,569.10 1,569.10 1,564.00 1,564.00 2.7K
09:24 1,562.25 1,562.90 1,560.00 1,560.00 3.0K
09:25 1,557.95 1,564.35 1,557.95 1,564.05 5.3K
09:26 1,563.80 1,564.00 1,560.05 1,563.25 1.3K
09:27 1,563.25 1,563.85 1,560.10 1,561.85 1.7K
09:28 1,562.85 1,563.15 1,560.45 1,560.45 3.3K
09:29 1,560.45 1,560.45 1,557.35 1,557.35 1.5K
09:30 1,558.70 1,559.05 1,558.00 1,558.00 1.4K
09:31 1,557.35 1,559.05 1,555.00 1,559.05 3.9K
09:32 1,558.75 1,558.90 1,557.50 1,558.90 0.4K
09:33 1,557.65 1,558.70 1,557.65 1,558.50 0.7K
09:34 1,558.75 1,559.45 1,556.40 1,556.40 0.7K
09:35 1,557.00 1,558.05 1,556.40 1,557.65 0.5K
09:36 1,558.05 1,558.05 1,555.65 1,556.20 1.8K
09:37 1,555.95 1,556.15 1,555.00 1,556.15 0.2K
09:38 1,556.15 1,556.15 1,555.00 1,555.00 1.0K
09:39 1,556.35 1,556.65 1,555.10 1,555.10 0.5K
09:40 1,555.00 1,555.00 1,552.75 1,554.50 1.9K
09:41 1,554.95 1,556.00 1,554.95 1,556.00 0.9K
09:42 1,555.50 1,555.50 1,553.30 1,553.75 0.1K
09:43 1,552.85 1,553.80 1,552.20 1,553.10 1.0K
09:44 1,553.75 1,554.65 1,552.60 1,554.65 0.5K
09:45 1,554.25 1,554.65 1,554.25 1,554.55 0.1K
09:46 1,552.55 1,552.85 1,551.10 1,551.10 0.4K
09:47 1,550.00 1,550.00 1,547.05 1,549.45 2.6K
09:48 1,548.55 1,548.95 1,548.15 1,548.95 0.1K
09:49 1,548.25 1,549.65 1,548.00 1,548.65 1.2K
09:50 1,549.00 1,549.00 1,547.50 1,548.50 0.8K
09:51 1,548.00 1,548.30 1,546.70 1,546.70 0.4K
09:52 1,546.95 1,547.95 1,546.85 1,547.95 0.4K
09:53 1,549.00 1,549.00 1,547.00 1,548.25 0.9K
09:54 1,547.85 1,552.80 1,546.70 1,552.60 1.9K
09:55 1,551.45 1,554.90 1,551.45 1,554.90 0.7K
09:56 1,555.00 1,556.00 1,554.35 1,556.00 0.7K
09:57 1,557.80 1,560.00 1,557.80 1,559.90 0.8K
09:58 1,560.45 1,563.10 1,560.45 1,561.65 2.0K
09:59 1,561.65 1,565.00 1,560.85 1,561.40 3.3K
10:00 1,561.50 1,561.50 1,558.30 1,558.30 1.2K
10:01 1,557.85 1,558.00 1,555.50 1,555.50 2.9K
10:02 1,554.40 1,557.40 1,551.90 1,553.60 1.2K
10:03 1,554.55 1,554.55 1,552.60 1,552.60 1.2K
10:04 1,552.25 1,553.05 1,552.25 1,553.05 0.1K
10:05 1,553.15 1,555.80 1,553.15 1,555.80 0.7K
10:06 1,554.25 1,555.85 1,554.20 1,555.85 0.3K
10:07 1,555.00 1,555.00 1,554.00 1,554.50 0.1K
10:08 1,554.50 1,554.75 1,552.25 1,552.25 0.2K
10:09 1,552.80 1,556.35 1,552.80 1,556.35 0.5K
10:10 1,556.20 1,558.15 1,554.65 1,558.15 0.2K
10:11 1,557.75 1,557.75 1,556.50 1,557.00 0.1K
10:12 1,556.90 1,556.90 1,555.30 1,556.80 0.2K
10:13 1,555.05 1,556.15 1,552.60 1,552.60 0.4K
10:14 1,552.60 1,553.40 1,552.60 1,552.60 1.1K
10:15 1,553.35 1,553.35 1,551.65 1,551.65 0.8K
10:16 1,550.00 1,551.55 1,550.00 1,551.55 1.2K
10:17 1,550.70 1,550.95 1,548.15 1,549.35 0.9K
10:18 1,549.25 1,550.20 1,549.10 1,549.15 0.1K
10:19 1,549.15 1,550.15 1,549.00 1,549.25 0.2K
10:20 1,549.15 1,549.95 1,549.00 1,549.35 0.0K
10:21 1,549.35 1,550.80 1,549.20 1,550.30 0.4K
10:22 1,550.70 1,551.95 1,550.30 1,551.95 0.1K
10:23 1,550.10 1,551.50 1,550.10 1,551.35 0.3K
10:24 1,551.30 1,553.80 1,551.30 1,553.75 0.1K
10:25 1,553.80 1,557.25 1,553.65 1,556.10 0.3K
10:26 1,556.05 1,556.85 1,554.00 1,554.00 0.3K
10:27 1,553.95 1,555.00 1,553.90 1,555.00 0.2K
10:28 1,555.00 1,555.30 1,555.00 1,555.00 0.0K
10:29 1,555.00 1,555.00 1,553.35 1,553.35 0.4K
10:30 1,554.15 1,554.35 1,553.00 1,554.35 0.6K
10:31 1,554.30 1,555.05 1,553.70 1,554.05 0.5K
10:32 1,553.95 1,556.15 1,553.95 1,555.40 0.3K
10:33 1,555.00 1,555.00 1,553.15 1,554.85 0.7K
10:34 1,555.55 1,555.85 1,554.50 1,554.80 0.4K
10:35 1,554.95 1,555.15 1,554.95 1,555.00 0.0K
10:36 1,555.95 1,555.95 1,552.40 1,553.15 0.2K
10:37 1,552.05 1,553.15 1,551.20 1,551.20 0.5K
10:38 1,551.15 1,552.20 1,550.15 1,550.40 0.2K
10:39 1,551.35 1,551.35 1,549.50 1,549.50 0.3K
10:40 1,549.45 1,549.50 1,549.20 1,549.45 0.1K
10:41 1,549.50 1,550.65 1,548.95 1,550.65 1.1K
10:42 1,549.50 1,550.55 1,547.80 1,547.80 0.4K
10:43 1,547.55 1,548.80 1,547.10 1,548.70 0.4K
10:44 1,549.05 1,551.35 1,548.70 1,550.55 0.4K
10:45 1,550.90 1,551.05 1,550.90 1,551.05 0.0K
10:46 1,551.05 1,551.90 1,550.65 1,550.65 0.2K
10:47 1,550.85 1,551.75 1,550.70 1,550.80 0.1K
10:48 1,550.75 1,552.75 1,550.75 1,551.95 0.4K
10:49 1,551.95 1,552.45 1,551.65 1,552.45 0.3K
10:50 1,551.65 1,551.65 1,549.55 1,549.75 1.5K
10:51 1,549.05 1,549.10 1,547.90 1,548.10 0.1K
10:52 1,548.10 1,549.70 1,548.10 1,549.05 0.4K
10:53 1,549.00 1,549.30 1,548.45 1,549.00 0.1K
10:54 1,549.25 1,549.25 1,547.00 1,547.00 0.2K
10:55 1,547.00 1,547.00 1,546.00 1,546.20 0.5K
10:56 1,546.20 1,546.55 1,546.00 1,546.00 1.4K
10:57 1,545.90 1,546.20 1,545.30 1,545.40 0.1K
10:58 1,545.70 1,547.95 1,545.45 1,547.95 0.3K
10:59 1,547.95 1,549.75 1,547.95 1,549.10 0.2K
11:00 1,548.65 1,548.65 1,546.85 1,547.25 1.0K
11:01 1,547.40 1,549.00 1,547.40 1,548.50 0.3K
11:02 1,548.50 1,549.65 1,548.50 1,549.05 0.5K
11:03 1,549.75 1,550.00 1,548.85 1,548.90 0.2K
11:04 1,548.90 1,548.90 1,548.00 1,548.00 0.6K
11:05 1,548.00 1,549.50 1,547.85 1,548.60 1.4K
11:06 1,548.90 1,550.80 1,548.90 1,549.65 0.3K
11:07 1,549.75 1,550.60 1,549.70 1,550.60 0.1K
11:08 1,550.65 1,551.95 1,550.65 1,550.65 0.4K
11:09 1,550.60 1,550.90 1,549.60 1,550.90 0.3K
11:10 1,550.85 1,551.65 1,550.20 1,551.65 0.2K
11:11 1,551.65 1,553.10 1,550.75 1,552.00 1.2K
11:12 1,552.00 1,552.20 1,550.65 1,550.65 0.1K
11:13 1,550.65 1,551.55 1,549.70 1,551.55 0.7K
11:14 1,550.35 1,550.45 1,548.25 1,548.25 1.1K
11:15 1,548.00 1,548.00 1,546.40 1,546.75 0.4K
11:16 1,546.40 1,547.65 1,546.00 1,546.00 0.2K
11:17 1,546.20 1,546.85 1,546.20 1,546.60 0.1K
11:18 1,546.75 1,546.75 1,545.55 1,545.55 0.2K
11:19 1,545.45 1,545.45 1,541.70 1,543.75 8.1K
11:20 1,542.30 1,543.60 1,540.55 1,540.55 4.5K
11:21 1,539.95 1,540.70 1,539.55 1,539.65 1.5K
11:22 1,539.65 1,542.80 1,538.80 1,539.05 2.0K
11:23 1,539.20 1,540.40 1,538.90 1,540.40 0.8K
11:24 1,541.75 1,543.30 1,540.85 1,542.90 2.0K
11:25 1,542.05 1,546.40 1,542.05 1,546.40 2.3K
11:26 1,548.95 1,551.85 1,548.95 1,551.45 2.1K
11:27 1,550.80 1,551.50 1,548.10 1,548.10 0.2K
11:28 1,548.30 1,549.80 1,544.85 1,546.60 8.2K
11:29 1,546.55 1,546.55 1,544.90 1,545.05 0.6K
11:30 1,546.60 1,546.60 1,544.45 1,545.25 0.4K
11:31 1,544.55 1,547.00 1,544.40 1,544.40 1.8K
11:32 1,544.50 1,545.15 1,543.30 1,543.85 0.7K
11:33 1,543.80 1,543.80 1,540.55 1,540.55 0.4K
11:34 1,541.20 1,541.20 1,539.30 1,539.70 0.4K
11:35 1,539.70 1,539.70 1,538.80 1,539.60 0.7K
11:36 1,539.80 1,540.50 1,539.15 1,540.25 0.8K
11:37 1,539.25 1,540.20 1,539.20 1,539.50 0.1K
11:38 1,539.25 1,540.05 1,538.00 1,538.00 0.6K
11:39 1,538.00 1,539.10 1,537.25 1,539.10 1.4K
11:40 1,537.90 1,538.95 1,537.35 1,537.85 0.4K
11:41 1,537.80 1,538.90 1,537.65 1,537.70 0.4K
11:42 1,537.70 1,538.00 1,537.55 1,537.55 0.2K
11:43 1,537.50 1,540.10 1,537.50 1,540.00 0.4K
11:44 1,540.30 1,540.30 1,538.40 1,538.75 0.4K
11:45 1,539.65 1,539.65 1,538.10 1,538.90 0.5K
11:46 1,537.55 1,538.45 1,537.05 1,538.20 1.2K
11:47 1,537.50 1,538.55 1,537.50 1,538.45 0.2K
11:48 1,538.70 1,538.85 1,538.00 1,538.80 0.2K
11:49 1,539.30 1,540.90 1,538.80 1,539.60 0.8K
11:50 1,539.60 1,539.65 1,538.60 1,539.60 0.2K
11:51 1,538.70 1,539.95 1,538.70 1,539.95 1.2K
11:52 1,539.10 1,540.25 1,539.00 1,539.80 0.3K
11:53 1,539.85 1,539.85 1,538.85 1,539.00 0.3K
11:54 1,539.85 1,540.75 1,538.85 1,540.75 0.3K
11:55 1,540.75 1,541.30 1,539.30 1,539.30 0.8K
11:56 1,538.95 1,539.25 1,538.40 1,539.25 0.3K
11:57 1,538.30 1,538.30 1,537.05 1,538.10 0.8K
11:58 1,537.15 1,538.15 1,536.80 1,537.20 0.6K
11:59 1,536.80 1,537.85 1,536.80 1,537.75 0.3K
12:00 1,537.75 1,537.75 1,535.00 1,535.00 0.6K
12:01 1,535.05 1,536.00 1,535.00 1,536.00 1.2K
12:02 1,536.00 1,536.35 1,535.00 1,535.35 0.6K
12:03 1,535.35 1,536.05 1,534.20 1,534.45 0.6K
12:04 1,533.65 1,535.50 1,533.65 1,533.70 0.2K
12:05 1,533.45 1,535.00 1,533.00 1,534.05 1.1K
12:06 1,533.30 1,536.50 1,533.15 1,536.50 2.4K
12:07 1,536.00 1,536.60 1,535.00 1,535.95 0.4K
12:08 1,535.00 1,536.15 1,535.00 1,536.10 0.2K
12:09 1,535.10 1,535.85 1,535.00 1,535.85 0.3K
12:10 1,536.00 1,536.00 1,535.00 1,535.00 0.4K
12:11 1,535.65 1,535.95 1,534.90 1,535.95 1.3K
12:12 1,535.40 1,537.85 1,535.40 1,537.85 0.3K
12:13 1,538.30 1,539.60 1,537.00 1,537.00 2.9K
12:14 1,537.55 1,539.45 1,537.00 1,537.05 3.3K
12:15 1,537.00 1,538.20 1,537.00 1,537.90 1.0K
12:16 1,537.00 1,537.80 1,537.00 1,537.30 0.3K
12:17 1,536.00 1,536.00 1,534.10 1,534.15 4.3K
12:18 1,534.10 1,536.15 1,534.10 1,534.50 0.6K
12:19 1,534.25 1,535.05 1,534.10 1,534.70 2.4K
12:20 1,533.50 1,537.35 1,533.50 1,536.90 14.8K
12:21 1,536.40 1,537.40 1,536.40 1,537.15 0.2K
12:22 1,536.55 1,537.25 1,536.35 1,537.10 0.2K
12:23 1,537.10 1,537.65 1,536.40 1,536.75 0.2K
12:24 1,536.40 1,536.55 1,536.10 1,536.15 0.2K
12:25 1,537.10 1,540.70 1,537.10 1,539.90 1.8K
12:26 1,540.00 1,541.90 1,540.00 1,541.50 2.5K
12:27 1,541.00 1,541.75 1,541.00 1,541.30 0.4K
12:28 1,541.30 1,541.30 1,540.00 1,540.40 0.3K
12:29 1,540.20 1,544.90 1,540.15 1,543.05 1.7K
12:30 1,543.95 1,544.60 1,542.50 1,543.10 28.3K
12:31 1,542.10 1,545.00 1,542.00 1,543.30 18.3K
12:32 1,541.85 1,543.90 1,541.10 1,543.90 13.5K
12:33 1,543.00 1,544.00 1,543.00 1,543.85 1.2K
12:34 1,543.05 1,546.60 1,543.00 1,546.50 1.9K
12:35 1,545.65 1,546.50 1,545.60 1,546.35 0.7K
12:36 1,545.70 1,546.00 1,545.35 1,545.35 0.2K
12:37 1,545.35 1,545.50 1,545.20 1,545.50 0.9K
12:38 1,545.40 1,546.30 1,544.60 1,544.60 1.2K
12:39 1,544.20 1,544.30 1,543.45 1,543.45 0.3K
12:40 1,543.75 1,544.80 1,543.65 1,544.75 0.2K
12:41 1,544.70 1,545.35 1,544.10 1,545.20 0.3K
12:42 1,545.15 1,545.50 1,545.00 1,545.50 0.3K
12:43 1,545.00 1,545.50 1,545.00 1,545.35 0.2K
12:44 1,545.45 1,545.45 1,542.10 1,542.10 1.7K
12:45 1,542.10 1,542.60 1,542.10 1,542.55 0.3K
12:46 1,542.10 1,542.10 1,540.10 1,540.10 1.3K
12:47 1,540.55 1,540.90 1,540.10 1,540.85 0.4K
12:48 1,540.10 1,540.70 1,540.10 1,540.10 0.2K
12:49 1,540.65 1,540.65 1,540.10 1,540.40 0.2K
12:50 1,540.40 1,540.50 1,540.10 1,540.45 1.7K
12:51 1,540.45 1,540.55 1,540.10 1,540.10 0.3K
12:52 1,540.30 1,540.45 1,537.70 1,538.25 0.9K
12:53 1,538.00 1,538.15 1,537.00 1,537.60 1.3K
12:54 1,537.00 1,537.85 1,537.00 1,537.70 0.4K
12:55 1,537.25 1,538.60 1,537.20 1,538.25 1.2K
12:56 1,538.20 1,538.25 1,537.25 1,538.00 1.0K
12:57 1,537.90 1,537.90 1,537.10 1,537.45 0.3K
12:58 1,537.10 1,537.95 1,537.10 1,537.45 0.4K
12:59 1,537.45 1,539.55 1,537.10 1,538.45 0.3K
13:00 1,538.90 1,539.95 1,538.90 1,539.05 0.2K
13:01 1,539.20 1,539.90 1,538.60 1,538.65 0.3K
13:02 1,538.70 1,539.00 1,538.00 1,538.00 0.4K
13:03 1,538.00 1,538.40 1,537.50 1,538.10 0.5K
13:04 1,538.10 1,538.35 1,537.30 1,537.95 0.9K
13:05 1,537.95 1,538.30 1,537.45 1,538.15 0.3K
13:06 1,538.00 1,539.75 1,538.00 1,539.20 1.0K
13:07 1,539.75 1,540.50 1,539.15 1,540.50 0.2K
13:08 1,539.85 1,541.50 1,539.75 1,540.85 0.5K
13:09 1,541.05 1,541.05 1,540.00 1,540.70 1.3K
13:10 1,541.15 1,543.65 1,540.15 1,543.15 0.8K
13:11 1,543.05 1,543.10 1,542.05 1,542.65 0.2K
13:12 1,543.80 1,544.40 1,543.10 1,544.40 0.2K
13:13 1,544.45 1,546.50 1,544.45 1,546.50 1.1K
13:14 1,545.60 1,547.85 1,545.60 1,547.85 0.4K
13:15 1,546.65 1,547.60 1,546.60 1,547.45 0.1K
13:16 1,546.60 1,547.45 1,546.60 1,547.10 0.3K
13:17 1,547.10 1,548.10 1,547.10 1,547.15 0.4K
13:18 1,547.00 1,548.00 1,547.00 1,547.00 0.3K
13:19 1,547.00 1,547.70 1,547.00 1,547.05 0.1K
13:20 1,547.35 1,547.40 1,547.00 1,547.30 0.2K
13:21 1,547.50 1,547.70 1,547.30 1,547.30 0.1K
13:22 1,547.55 1,547.55 1,545.15 1,545.35 0.8K
13:23 1,545.35 1,545.35 1,545.10 1,545.10 0.2K
13:24 1,545.10 1,545.55 1,545.10 1,545.55 0.3K
13:25 1,545.55 1,545.55 1,544.10 1,545.00 1.4K
13:26 1,544.75 1,545.00 1,543.00 1,543.15 0.9K
13:27 1,542.85 1,542.85 1,540.95 1,542.65 0.3K
13:28 1,541.35 1,541.60 1,540.60 1,540.60 0.2K
13:29 1,540.50 1,540.50 1,539.00 1,539.45 0.8K
13:30 1,539.00 1,541.95 1,539.00 1,541.95 2.0K
13:31 1,541.35 1,542.30 1,541.20 1,542.20 0.2K
13:32 1,542.15 1,542.80 1,541.45 1,542.50 0.2K
13:33 1,541.20 1,542.50 1,541.20 1,541.50 0.1K
13:34 1,540.75 1,542.00 1,539.55 1,540.95 0.4K
13:35 1,540.50 1,541.00 1,539.75 1,539.75 0.7K
13:36 1,539.70 1,540.20 1,539.10 1,539.35 0.3K
13:37 1,540.00 1,541.35 1,539.25 1,539.25 0.4K
13:38 1,539.40 1,541.10 1,539.30 1,540.15 0.2K
13:39 1,540.05 1,540.75 1,540.00 1,540.15 0.8K
13:40 1,540.15 1,540.15 1,539.25 1,539.30 0.5K
13:41 1,539.30 1,540.05 1,539.30 1,539.95 0.2K
13:42 1,539.95 1,540.40 1,539.30 1,540.40 0.3K
13:43 1,539.35 1,540.40 1,539.30 1,540.00 0.3K
13:44 1,540.00 1,540.55 1,540.00 1,540.00 0.1K
13:45 1,540.30 1,540.40 1,540.00 1,540.40 0.3K
13:46 1,540.00 1,540.55 1,540.00 1,540.30 1.1K
13:47 1,541.10 1,541.20 1,540.30 1,541.00 0.2K
13:48 1,540.00 1,541.55 1,540.00 1,541.55 0.2K
13:49 1,542.00 1,545.00 1,542.00 1,543.00 0.4K
13:50 1,542.65 1,543.60 1,542.45 1,542.60 0.3K
13:51 1,542.75 1,544.10 1,542.55 1,542.70 0.2K
13:52 1,543.45 1,544.95 1,543.45 1,544.95 1.0K
13:53 1,545.35 1,545.35 1,542.15 1,542.45 0.8K
13:54 1,541.45 1,542.55 1,539.30 1,540.50 1.2K
13:55 1,541.25 1,541.45 1,540.20 1,540.20 0.2K
13:56 1,540.25 1,541.50 1,540.25 1,540.80 0.2K
13:57 1,540.80 1,541.70 1,540.70 1,540.70 0.3K
13:58 1,541.15 1,541.65 1,540.80 1,540.85 0.2K
13:59 1,540.85 1,541.75 1,540.60 1,541.40 0.2K
14:00 1,541.25 1,541.90 1,540.90 1,541.75 0.2K
14:01 1,540.90 1,541.85 1,540.65 1,541.05 0.1K
14:02 1,541.55 1,542.70 1,540.60 1,540.60 0.6K
14:03 1,540.60 1,540.95 1,540.10 1,540.90 0.1K
14:04 1,540.20 1,541.30 1,540.10 1,540.95 0.2K
14:05 1,540.10 1,540.75 1,540.10 1,540.40 0.2K
14:06 1,540.15 1,540.90 1,540.10 1,540.10 0.3K
14:07 1,540.15 1,541.90 1,540.15 1,541.10 0.4K
14:08 1,541.10 1,542.30 1,541.05 1,541.60 0.2K
14:09 1,542.20 1,543.35 1,542.05 1,543.35 0.3K
14:10 1,543.20 1,544.30 1,542.40 1,544.30 0.4K
14:11 1,545.10 1,545.10 1,543.85 1,545.05 1.0K
14:12 1,545.00 1,545.40 1,544.00 1,545.40 0.3K
14:13 1,545.40 1,546.10 1,545.10 1,545.35 0.1K
14:14 1,545.00 1,545.75 1,545.00 1,545.35 0.5K
14:15 1,545.35 1,548.25 1,545.35 1,546.80 2.6K
14:16 1,546.70 1,548.20 1,546.05 1,547.60 0.9K
14:17 1,546.95 1,550.05 1,546.90 1,548.50 1.9K
14:18 1,548.50 1,550.65 1,548.35 1,549.80 1.1K
14:19 1,550.90 1,552.70 1,549.80 1,552.70 0.9K
14:20 1,552.10 1,553.75 1,552.10 1,553.00 0.5K
14:21 1,552.90 1,554.30 1,552.90 1,553.90 0.8K
14:22 1,553.25 1,553.95 1,552.80 1,552.80 0.1K
14:23 1,553.50 1,553.55 1,552.80 1,553.50 0.2K
14:24 1,555.75 1,556.90 1,555.75 1,556.05 2.6K
14:25 1,555.70 1,556.40 1,554.00 1,554.30 1.0K
14:26 1,553.80 1,554.20 1,552.60 1,553.80 0.3K
14:27 1,554.20 1,554.20 1,552.75 1,552.85 0.5K
14:28 1,552.95 1,554.00 1,552.30 1,554.00 2.2K
14:29 1,554.45 1,555.60 1,553.40 1,555.00 1.2K
14:30 1,555.65 1,556.20 1,555.00 1,556.00 0.6K
14:31 1,556.00 1,556.40 1,556.00 1,556.00 1.5K
14:32 1,555.05 1,555.05 1,553.70 1,555.00 3.5K
14:33 1,554.00 1,555.20 1,553.90 1,555.10 0.6K
14:34 1,555.10 1,556.15 1,555.10 1,555.40 0.2K
14:35 1,555.95 1,555.95 1,555.00 1,555.00 0.9K
14:36 1,553.45 1,553.50 1,551.25 1,553.00 3.4K
14:37 1,553.00 1,554.45 1,553.00 1,554.45 0.2K
14:38 1,554.45 1,556.65 1,554.45 1,555.00 0.3K
14:39 1,555.55 1,558.00 1,555.00 1,556.20 1.3K
14:40 1,556.00 1,558.00 1,555.95 1,556.05 2.2K
14:41 1,557.70 1,557.95 1,557.50 1,557.80 1.9K
14:42 1,558.00 1,559.70 1,557.50 1,559.50 0.8K
14:43 1,558.15 1,559.55 1,558.00 1,558.20 13.1K
14:44 1,555.70 1,556.85 1,555.05 1,555.05 0.4K
14:45 1,555.05 1,557.80 1,555.05 1,557.80 3.4K
14:46 1,556.30 1,557.25 1,556.25 1,556.45 0.1K
14:47 1,556.45 1,557.15 1,556.00 1,557.15 0.3K
14:48 1,558.00 1,558.00 1,557.05 1,557.05 1.1K
14:49 1,556.10 1,557.95 1,556.00 1,557.15 1.0K
14:50 1,557.95 1,558.45 1,556.35 1,558.20 1.4K
14:51 1,558.45 1,559.30 1,558.05 1,559.30 1.4K
14:52 1,558.60 1,559.95 1,558.60 1,559.85 1.3K
14:53 1,559.05 1,559.95 1,559.05 1,559.95 2.6K
14:54 1,559.00 1,560.00 1,558.65 1,558.65 1.5K
14:55 1,559.85 1,560.00 1,558.65 1,559.25 5.3K
14:56 1,559.60 1,560.00 1,559.35 1,560.00 9.4K
14:57 1,560.35 1,560.35 1,559.40 1,559.90 10.7K
14:58 1,560.00 1,560.00 1,559.40 1,560.00 15.3K
14:59 1,559.95 1,560.00 1,559.60 1,560.00 3.6K
15:00 1,562.85 1,562.85 1,557.75 1,557.75 9.9K
15:01 1,557.65 1,559.30 1,556.80 1,559.30 2.8K
15:02 1,560.00 1,560.00 1,559.85 1,560.00 3.2K
15:03 1,559.95 1,560.00 1,558.05 1,558.05 4.9K
15:04 1,558.30 1,559.80 1,557.70 1,557.95 4.2K
15:05 1,557.95 1,560.00 1,557.95 1,560.00 4.0K
15:06 1,559.95 1,560.00 1,559.95 1,559.95 4.5K
15:07 1,560.00 1,560.00 1,559.80 1,560.00 5.8K
15:08 1,560.00 1,560.00 1,559.75 1,559.95 8.9K
15:09 1,559.85 1,560.00 1,559.85 1,560.00 6.5K
15:10 1,560.00 1,560.00 1,559.90 1,560.00 10.5K
15:11 1,559.75 1,560.00 1,558.85 1,560.00 3.5K
15:12 1,560.00 1,560.15 1,559.95 1,560.15 3.3K
15:13 1,560.00 1,560.00 1,559.05 1,559.05 4.2K
15:14 1,558.50 1,560.00 1,558.50 1,560.00 2.5K
15:15 1,559.90 1,559.90 1,558.05 1,558.80 3.2K
15:16 1,558.80 1,559.95 1,558.80 1,559.90 3.2K
15:17 1,559.80 1,560.00 1,559.65 1,559.90 2.1K
15:18 1,559.00 1,559.50 1,557.05 1,557.35 5.5K
15:19 1,557.35 1,559.50 1,557.30 1,559.05 2.2K
15:20 1,558.70 1,559.20 1,558.00 1,559.20 6.9K
15:21 1,559.25 1,560.00 1,559.25 1,560.00 7.9K
15:22 1,558.95 1,560.00 1,558.00 1,560.00 5.9K
15:23 1,559.95 1,560.00 1,557.60 1,559.30 7.2K
15:24 1,559.10 1,559.60 1,558.50 1,559.60 2.3K
15:25 1,559.55 1,560.00 1,559.55 1,559.95 4.3K
15:26 1,559.95 1,560.00 1,558.50 1,558.50 1.6K
15:27 1,557.65 1,559.40 1,556.00 1,559.40 2.5K
15:28 1,559.95 1,560.00 1,556.70 1,558.65 2.5K
15:29 1,558.10 1,560.00 1,558.10 1,559.55 0.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし