APL Apollo Tubes Ltd (APLA)

APLA
🏛️ インド →
1,742.00
最終更新: 2025-10-06
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 1,329.85 1,329.85 1,329.85 1,329.85 0.3K
09:15 1,332.40 1,344.20 1,332.40 1,344.20 6.1K
09:16 1,344.95 1,344.95 1,339.50 1,341.15 2.1K
09:17 1,341.25 1,346.00 1,341.25 1,345.90 1.5K
09:18 1,345.90 1,348.00 1,345.90 1,346.15 1.0K
09:19 1,347.50 1,348.80 1,346.25 1,346.85 0.7K
09:20 1,347.00 1,353.95 1,346.10 1,353.95 4.3K
09:21 1,353.30 1,353.80 1,350.35 1,350.35 5.4K
09:22 1,349.60 1,353.70 1,348.80 1,352.95 4.7K
09:23 1,353.45 1,355.70 1,350.00 1,355.00 4.9K
09:24 1,354.45 1,354.45 1,350.70 1,352.15 5.9K
09:25 1,350.40 1,350.40 1,343.50 1,343.65 2.2K
09:26 1,344.10 1,344.20 1,344.10 1,344.20 0.2K
09:27 1,346.75 1,349.10 1,346.75 1,347.95 0.9K
09:28 1,348.25 1,349.45 1,348.25 1,348.40 0.6K
09:29 1,348.80 1,349.85 1,347.30 1,348.85 0.6K
09:30 1,350.00 1,350.00 1,349.10 1,350.00 0.2K
09:31 1,350.00 1,355.00 1,350.00 1,354.30 1.1K
09:32 1,353.60 1,354.05 1,352.20 1,354.00 1.5K
09:33 1,354.00 1,355.00 1,353.45 1,355.00 1.9K
09:34 1,356.00 1,357.90 1,355.90 1,357.90 1.4K
09:35 1,357.90 1,357.90 1,356.00 1,356.00 0.5K
09:36 1,356.00 1,356.85 1,356.00 1,356.75 0.1K
09:37 1,356.75 1,356.75 1,356.00 1,356.00 0.3K
09:38 1,356.75 1,357.20 1,356.00 1,357.05 0.6K
09:39 1,357.80 1,357.80 1,355.00 1,355.00 0.6K
09:40 1,355.00 1,356.70 1,353.70 1,354.35 0.3K
09:41 1,355.70 1,355.70 1,354.70 1,355.05 0.3K
09:42 1,355.10 1,357.00 1,355.10 1,357.00 0.5K
09:43 1,356.35 1,357.60 1,356.30 1,357.60 0.2K
09:44 1,357.75 1,358.75 1,357.75 1,358.75 0.7K
09:45 1,359.60 1,360.75 1,358.75 1,360.00 1.9K
09:46 1,361.20 1,363.45 1,360.65 1,360.65 0.6K
09:47 1,360.00 1,360.95 1,360.00 1,360.75 0.6K
09:48 1,360.10 1,361.00 1,359.75 1,359.75 0.2K
09:49 1,359.05 1,361.20 1,359.05 1,360.40 0.4K
09:50 1,361.50 1,361.50 1,361.00 1,361.00 0.4K
09:51 1,361.00 1,361.85 1,361.00 1,361.40 0.0K
09:52 1,362.90 1,362.90 1,362.00 1,362.05 1.8K
09:53 1,363.35 1,363.35 1,362.10 1,362.50 0.4K
09:54 1,362.25 1,365.00 1,362.25 1,362.50 1.0K
09:55 1,363.15 1,364.60 1,363.15 1,364.60 0.0K
09:56 1,363.10 1,363.55 1,363.10 1,363.55 0.2K
09:57 1,362.50 1,363.00 1,360.90 1,361.75 1.6K
09:58 1,362.05 1,362.70 1,362.00 1,362.25 0.4K
09:59 1,362.70 1,363.00 1,362.00 1,362.85 0.3K
10:00 1,362.50 1,363.70 1,362.50 1,363.70 0.4K
10:01 1,363.65 1,363.65 1,362.10 1,362.10 1.1K
10:02 1,362.90 1,364.65 1,362.90 1,364.60 0.6K
10:03 1,366.00 1,368.00 1,366.00 1,367.90 3.3K
10:04 1,367.10 1,368.35 1,367.10 1,367.25 2.6K
10:05 1,368.00 1,368.85 1,365.60 1,365.60 2.9K
10:06 1,364.80 1,365.05 1,364.15 1,364.75 0.1K
10:07 1,364.00 1,364.10 1,363.25 1,364.10 0.4K
10:08 1,362.65 1,372.35 1,362.30 1,372.35 10.5K
10:09 1,372.30 1,372.30 1,366.70 1,366.70 1.0K
10:10 1,367.60 1,368.20 1,366.75 1,366.75 0.4K
10:11 1,366.50 1,367.65 1,366.00 1,366.00 0.9K
10:12 1,365.30 1,366.05 1,365.25 1,366.00 0.9K
10:13 1,365.40 1,365.40 1,363.55 1,363.55 0.6K
10:14 1,364.15 1,364.15 1,361.75 1,362.25 1.9K
10:15 1,362.90 1,364.00 1,362.40 1,363.10 0.2K
10:16 1,364.00 1,364.50 1,363.95 1,364.30 1.1K
10:17 1,364.00 1,364.15 1,363.55 1,364.00 0.2K
10:18 1,364.00 1,364.00 1,362.55 1,362.70 0.5K
10:19 1,362.85 1,362.90 1,360.75 1,360.75 1.1K
10:20 1,360.80 1,361.00 1,360.80 1,361.00 0.2K
10:21 1,360.00 1,360.40 1,359.80 1,360.35 1.4K
10:22 1,359.25 1,359.25 1,358.75 1,358.90 0.3K
10:23 1,359.35 1,360.00 1,359.35 1,359.40 0.2K
10:24 1,360.00 1,360.00 1,359.30 1,359.30 0.0K
10:25 1,360.00 1,360.00 1,360.00 1,360.00 0.0K
10:26 1,359.95 1,359.95 1,358.90 1,358.90 0.2K
10:27 1,359.00 1,359.00 1,358.95 1,358.95 1.0K
10:28 1,359.75 1,359.75 1,359.15 1,359.15 0.2K
10:29 1,358.95 1,358.95 1,357.00 1,357.00 0.7K
10:30 1,357.80 1,357.80 1,357.75 1,357.75 0.0K
10:31 1,357.75 1,358.00 1,357.65 1,357.65 0.4K
10:32 1,358.00 1,359.25 1,358.00 1,358.50 0.2K
10:33 1,359.00 1,359.90 1,359.00 1,359.90 0.6K
10:34 1,360.00 1,360.00 1,359.30 1,359.30 0.0K
10:35 1,359.30 1,360.25 1,359.30 1,359.70 0.7K
10:36 1,360.20 1,360.30 1,360.20 1,360.30 0.0K
10:37 1,360.00 1,364.70 1,360.00 1,364.70 2.5K
10:38 1,364.70 1,367.05 1,364.30 1,366.00 1.4K
10:39 1,366.00 1,368.50 1,366.00 1,368.50 1.8K
10:40 1,367.55 1,367.55 1,364.30 1,366.75 2.4K
10:41 1,367.00 1,367.45 1,366.35 1,366.45 2.3K
10:42 1,365.40 1,365.40 1,364.95 1,364.95 0.9K
10:43 1,364.95 1,365.00 1,363.70 1,363.70 0.9K
10:44 1,362.50 1,362.75 1,362.35 1,362.35 0.3K
10:45 1,362.05 1,363.65 1,362.05 1,363.65 0.5K
10:46 1,363.60 1,363.60 1,362.50 1,362.75 0.2K
10:47 1,362.80 1,364.25 1,362.25 1,363.75 0.2K
10:48 1,363.75 1,365.45 1,363.75 1,364.35 0.5K
10:49 1,365.20 1,365.45 1,364.00 1,364.45 0.6K
10:50 1,364.95 1,365.25 1,363.70 1,364.10 0.6K
10:51 1,364.00 1,364.25 1,361.95 1,362.35 6.4K
10:52 1,363.05 1,363.95 1,363.05 1,363.05 0.4K
10:53 1,363.45 1,363.90 1,363.40 1,363.90 0.1K
10:54 1,363.90 1,363.90 1,362.60 1,363.00 1.1K
10:55 1,363.00 1,363.45 1,362.60 1,362.60 0.3K
10:56 1,362.70 1,362.70 1,361.95 1,361.95 0.1K
10:57 1,361.95 1,361.95 1,360.90 1,360.90 0.6K
10:58 1,361.00 1,361.00 1,358.75 1,361.00 0.9K
10:59 1,359.95 1,362.45 1,359.95 1,362.45 2.5K
11:00 1,363.90 1,366.30 1,363.90 1,366.30 0.6K
11:01 1,366.00 1,367.00 1,366.00 1,367.00 1.3K
11:02 1,366.75 1,366.75 1,365.85 1,365.85 0.2K
11:03 1,365.05 1,365.05 1,364.35 1,364.35 0.2K
11:04 1,365.00 1,365.00 1,364.30 1,364.50 0.3K
11:05 1,364.55 1,364.55 1,364.55 1,364.55 0.3K
11:06 1,364.55 1,365.00 1,364.55 1,364.95 0.2K
11:07 1,365.00 1,365.00 1,365.00 1,365.00 1.3K
11:08 1,365.00 1,369.50 1,364.45 1,369.30 2.9K
11:09 1,367.95 1,368.00 1,366.70 1,368.00 0.4K
11:10 1,368.00 1,368.25 1,367.15 1,367.40 0.2K
11:11 1,367.55 1,368.85 1,366.80 1,368.75 1.6K
11:12 1,368.75 1,368.85 1,367.90 1,368.85 0.2K
11:13 1,368.70 1,369.80 1,368.70 1,369.80 0.2K
11:14 1,369.80 1,369.80 1,369.05 1,369.75 0.1K
11:15 1,369.05 1,369.75 1,369.05 1,369.75 0.0K
11:16 1,369.05 1,372.00 1,369.05 1,371.90 1.1K
11:17 1,371.85 1,372.45 1,371.00 1,372.00 1.3K
11:18 1,371.05 1,372.00 1,371.00 1,371.80 0.4K
11:19 1,371.95 1,372.75 1,371.25 1,371.95 3.2K
11:20 1,372.70 1,372.70 1,371.95 1,372.00 0.2K
11:21 1,371.95 1,371.95 1,370.65 1,371.40 0.9K
11:22 1,371.45 1,371.75 1,371.00 1,371.00 0.4K
11:23 1,371.00 1,371.40 1,369.95 1,369.95 0.5K
11:24 1,370.00 1,373.00 1,370.00 1,373.00 1.6K
11:25 1,373.15 1,375.90 1,373.15 1,375.45 3.5K
11:26 1,375.55 1,375.75 1,375.00 1,375.45 0.3K
11:27 1,375.45 1,375.90 1,374.90 1,375.70 0.1K
11:28 1,375.70 1,375.70 1,374.85 1,375.70 0.1K
11:29 1,375.70 1,375.70 1,375.05 1,375.10 0.1K
11:30 1,375.65 1,375.65 1,374.35 1,375.00 0.4K
11:31 1,375.00 1,376.45 1,375.00 1,376.45 0.4K
11:32 1,376.45 1,376.45 1,374.80 1,375.00 1.0K
11:33 1,375.00 1,375.00 1,375.00 1,375.00 0.4K
11:34 1,374.90 1,375.00 1,374.90 1,374.90 0.3K
11:35 1,374.90 1,375.00 1,374.80 1,375.00 0.3K
11:36 1,375.00 1,375.00 1,373.85 1,373.95 0.4K
11:37 1,373.95 1,374.25 1,373.40 1,373.65 0.3K
11:38 1,374.65 1,375.00 1,371.90 1,372.70 0.4K
11:39 1,372.30 1,373.00 1,371.80 1,373.00 0.1K
11:40 1,372.00 1,372.50 1,372.00 1,372.00 0.3K
11:41 1,372.00 1,373.00 1,371.50 1,373.00 0.6K
11:42 1,373.00 1,373.00 1,372.10 1,373.00 0.6K
11:43 1,373.00 1,373.00 1,372.40 1,373.00 0.3K
11:44 1,373.00 1,373.00 1,373.00 1,373.00 0.1K
11:45 1,373.40 1,373.40 1,373.00 1,373.00 0.3K
11:46 1,373.00 1,374.60 1,373.00 1,374.50 0.2K
11:47 1,374.65 1,374.65 1,373.30 1,374.00 0.3K
11:48 1,374.00 1,374.50 1,374.00 1,374.50 0.1K
11:49 1,374.50 1,376.70 1,373.65 1,376.45 1.4K
11:50 1,376.25 1,378.85 1,376.20 1,378.20 1.6K
11:51 1,378.20 1,378.95 1,377.90 1,378.95 0.8K
11:52 1,378.95 1,381.30 1,378.70 1,379.90 3.4K
11:53 1,379.90 1,380.15 1,379.00 1,379.00 0.7K
11:54 1,379.00 1,379.95 1,378.75 1,379.95 0.4K
11:55 1,380.05 1,380.70 1,380.00 1,380.00 0.4K
11:56 1,380.00 1,380.00 1,379.40 1,380.00 0.4K
11:57 1,380.00 1,380.00 1,379.85 1,380.00 0.5K
11:58 1,380.00 1,382.85 1,379.65 1,382.85 1.5K
11:59 1,382.15 1,383.35 1,380.50 1,380.50 0.8K
12:00 1,381.90 1,382.50 1,381.00 1,382.50 5.5K
12:01 1,381.90 1,384.50 1,381.65 1,383.00 3.3K
12:02 1,383.00 1,384.40 1,383.00 1,384.40 1.9K
12:03 1,383.60 1,385.50 1,383.60 1,385.40 1.5K
12:04 1,385.40 1,385.40 1,383.80 1,383.80 1.6K
12:05 1,384.85 1,385.00 1,383.90 1,385.00 1.5K
12:06 1,385.30 1,385.30 1,384.00 1,385.00 2.6K
12:07 1,385.00 1,385.25 1,384.40 1,385.00 1.0K
12:08 1,385.00 1,385.00 1,383.50 1,383.55 1.3K
12:09 1,383.60 1,384.20 1,380.50 1,380.65 3.8K
12:10 1,380.10 1,382.35 1,380.10 1,381.80 1.1K
12:11 1,381.55 1,384.15 1,381.55 1,384.05 1.4K
12:12 1,384.05 1,384.70 1,382.45 1,383.60 1.4K
12:13 1,383.65 1,383.80 1,382.60 1,383.55 0.9K
12:14 1,383.55 1,383.55 1,381.95 1,382.80 0.9K
12:15 1,383.00 1,384.10 1,382.40 1,382.40 0.7K
12:16 1,383.80 1,385.00 1,382.75 1,385.00 0.2K
12:17 1,385.00 1,385.00 1,383.40 1,383.95 0.4K
12:18 1,383.95 1,385.00 1,383.00 1,384.75 2.5K
12:19 1,384.80 1,385.75 1,384.25 1,385.00 1.6K
12:20 1,384.85 1,385.00 1,383.00 1,383.00 0.8K
12:21 1,382.60 1,382.60 1,381.05 1,382.05 0.4K
12:22 1,382.05 1,382.95 1,382.00 1,382.80 1.9K
12:23 1,382.35 1,384.35 1,382.10 1,384.35 1.7K
12:24 1,384.30 1,384.85 1,383.00 1,384.85 0.3K
12:25 1,385.00 1,385.00 1,382.00 1,383.35 1.5K
12:26 1,383.35 1,385.00 1,382.65 1,383.80 0.3K
12:27 1,384.00 1,384.40 1,383.75 1,383.90 0.3K
12:28 1,383.65 1,385.15 1,383.05 1,385.00 0.8K
12:29 1,385.05 1,385.20 1,385.05 1,385.10 0.2K
12:30 1,383.85 1,384.95 1,383.25 1,384.00 2.1K
12:31 1,385.00 1,385.10 1,384.95 1,385.00 0.9K
12:32 1,384.95 1,384.95 1,384.00 1,384.80 0.3K
12:33 1,384.80 1,384.85 1,384.00 1,384.85 0.3K
12:34 1,384.95 1,384.95 1,384.20 1,384.95 0.1K
12:35 1,384.25 1,392.35 1,384.00 1,389.50 37.1K
12:36 1,389.95 1,391.60 1,389.80 1,389.85 14.5K
12:37 1,389.80 1,390.15 1,389.65 1,390.00 1.9K
12:38 1,390.45 1,393.35 1,390.45 1,392.00 12.4K
12:39 1,392.00 1,394.55 1,391.40 1,391.40 5.5K
12:40 1,392.60 1,393.00 1,387.00 1,387.00 3.5K
12:41 1,385.00 1,385.15 1,383.45 1,384.05 3.1K
12:42 1,384.05 1,384.05 1,383.25 1,384.00 0.2K
12:43 1,383.30 1,383.30 1,381.70 1,381.95 1.7K
12:44 1,382.00 1,382.40 1,382.00 1,382.00 0.2K
12:45 1,382.00 1,382.00 1,381.05 1,381.85 0.5K
12:46 1,381.95 1,381.95 1,380.00 1,380.60 0.7K
12:47 1,380.50 1,381.45 1,379.75 1,381.45 0.4K
12:48 1,381.45 1,381.65 1,380.85 1,381.60 0.1K
12:49 1,381.60 1,381.95 1,381.60 1,381.85 0.1K
12:50 1,381.90 1,381.95 1,379.55 1,379.55 0.4K
12:51 1,380.20 1,380.45 1,378.45 1,379.15 1.6K
12:52 1,378.45 1,378.95 1,378.00 1,378.35 0.3K
12:53 1,378.90 1,378.95 1,377.00 1,377.00 1.1K
12:54 1,377.65 1,377.85 1,376.10 1,377.85 0.6K
12:55 1,377.90 1,378.00 1,377.20 1,378.00 0.1K
12:56 1,377.95 1,379.40 1,377.95 1,379.10 0.6K
12:57 1,379.10 1,379.10 1,377.10 1,378.00 0.7K
12:58 1,378.00 1,378.00 1,377.30 1,377.55 1.5K
12:59 1,377.50 1,378.00 1,376.85 1,377.90 0.3K
13:00 1,377.95 1,378.00 1,377.85 1,378.00 0.2K
13:01 1,378.00 1,378.00 1,377.50 1,378.00 0.1K
13:02 1,378.00 1,378.00 1,377.55 1,378.00 0.2K
13:03 1,378.00 1,378.00 1,378.00 1,378.00 0.1K
13:04 1,378.00 1,380.15 1,378.00 1,380.15 0.2K
13:05 1,380.15 1,380.15 1,379.10 1,379.90 0.1K
13:06 1,379.10 1,379.95 1,379.10 1,379.90 0.1K
13:07 1,379.95 1,379.95 1,378.55 1,379.00 0.4K
13:08 1,379.00 1,379.20 1,379.00 1,379.00 0.1K
13:09 1,378.55 1,379.45 1,378.55 1,379.00 0.2K
13:10 1,379.00 1,379.15 1,378.55 1,379.00 0.1K
13:11 1,379.00 1,379.40 1,379.00 1,379.00 0.1K
13:12 1,379.20 1,379.20 1,378.55 1,378.55 0.1K
13:13 1,379.00 1,379.00 1,377.05 1,378.10 0.2K
13:14 1,378.25 1,378.75 1,377.35 1,377.40 0.6K
13:15 1,376.60 1,377.30 1,374.30 1,375.05 1.3K
13:16 1,375.00 1,376.20 1,370.25 1,374.65 7.8K
13:17 1,374.45 1,374.60 1,372.00 1,374.60 2.3K
13:18 1,374.60 1,377.00 1,374.60 1,377.00 9.2K
13:19 1,375.80 1,376.00 1,375.35 1,375.70 0.3K
13:20 1,375.90 1,376.00 1,375.00 1,376.00 0.1K
13:21 1,376.00 1,377.40 1,376.00 1,377.40 1.0K
13:22 1,377.45 1,377.70 1,377.45 1,377.70 0.2K
13:23 1,377.65 1,377.75 1,375.35 1,377.25 0.4K
13:24 1,377.00 1,377.00 1,375.30 1,376.65 0.8K
13:25 1,376.85 1,376.85 1,375.80 1,376.00 0.8K
13:26 1,375.80 1,376.00 1,375.20 1,376.00 0.7K
13:27 1,375.75 1,376.00 1,375.50 1,376.00 0.3K
13:28 1,375.50 1,376.40 1,375.50 1,376.40 0.5K
13:29 1,376.65 1,377.35 1,376.05 1,377.00 0.1K
13:30 1,377.00 1,377.00 1,375.20 1,376.00 0.5K
13:31 1,376.00 1,376.00 1,375.40 1,375.40 0.1K
13:32 1,375.40 1,376.00 1,375.30 1,375.30 0.3K
13:33 1,375.25 1,375.25 1,373.00 1,374.35 0.9K
13:34 1,373.65 1,375.65 1,373.65 1,375.50 1.4K
13:35 1,375.50 1,375.50 1,368.65 1,370.95 10.6K
13:36 1,371.20 1,372.90 1,370.50 1,372.90 0.5K
13:37 1,373.15 1,373.55 1,372.15 1,373.10 1.2K
13:38 1,373.15 1,373.35 1,371.45 1,372.60 1.1K
13:39 1,373.35 1,374.35 1,370.20 1,371.60 3.6K
13:40 1,371.65 1,373.00 1,371.00 1,371.65 0.6K
13:41 1,371.75 1,372.35 1,370.90 1,370.95 0.6K
13:42 1,371.65 1,372.85 1,370.40 1,372.85 1.2K
13:43 1,372.85 1,374.15 1,372.80 1,373.85 2.3K
13:44 1,374.40 1,375.80 1,374.15 1,375.80 0.7K
13:45 1,375.90 1,376.00 1,375.00 1,375.70 0.4K
13:46 1,375.00 1,375.95 1,375.00 1,375.90 1.1K
13:47 1,374.50 1,375.50 1,373.65 1,374.25 1.5K
13:48 1,374.25 1,374.40 1,373.70 1,373.75 0.3K
13:49 1,373.70 1,373.70 1,372.10 1,373.40 0.6K
13:50 1,373.70 1,373.70 1,372.80 1,373.70 0.5K
13:51 1,373.70 1,375.60 1,373.70 1,374.70 0.9K
13:52 1,373.25 1,376.00 1,373.25 1,375.40 0.7K
13:53 1,375.00 1,375.40 1,372.95 1,373.55 0.7K
13:54 1,373.55 1,374.55 1,372.70 1,373.75 0.3K
13:55 1,374.50 1,375.95 1,374.05 1,375.90 0.5K
13:56 1,375.15 1,376.00 1,375.15 1,376.00 0.3K
13:57 1,376.00 1,378.00 1,375.95 1,378.00 1.3K
13:58 1,376.95 1,377.50 1,376.25 1,376.85 0.2K
13:59 1,376.90 1,377.30 1,376.30 1,376.50 0.2K
14:00 1,376.70 1,376.95 1,375.80 1,376.40 0.7K
14:01 1,375.90 1,377.00 1,375.90 1,376.95 0.3K
14:02 1,377.00 1,377.00 1,376.25 1,377.00 0.1K
14:03 1,377.00 1,377.00 1,376.25 1,376.95 0.4K
14:04 1,376.95 1,377.00 1,376.95 1,376.95 0.3K
14:05 1,376.95 1,377.00 1,376.80 1,377.00 0.7K
14:06 1,377.00 1,377.00 1,376.95 1,376.95 0.2K
14:07 1,377.00 1,377.00 1,375.35 1,376.00 0.4K
14:08 1,375.40 1,376.05 1,375.40 1,375.90 0.2K
14:09 1,375.90 1,375.90 1,374.35 1,374.45 0.5K
14:10 1,374.20 1,374.25 1,371.75 1,373.35 2.5K
14:11 1,373.35 1,374.80 1,373.35 1,374.80 0.3K
14:12 1,374.75 1,375.85 1,374.75 1,375.85 0.9K
14:13 1,374.85 1,376.15 1,374.85 1,375.65 0.3K
14:14 1,374.85 1,376.00 1,374.70 1,376.00 0.4K
14:15 1,375.90 1,376.90 1,375.60 1,376.90 0.5K
14:16 1,376.75 1,376.75 1,375.85 1,375.95 0.2K
14:17 1,375.95 1,376.00 1,375.15 1,376.00 0.2K
14:18 1,376.00 1,377.00 1,375.25 1,377.00 1.8K
14:19 1,377.00 1,377.25 1,375.05 1,375.95 3.5K
14:20 1,376.00 1,376.70 1,375.35 1,376.30 0.7K
14:21 1,376.25 1,376.40 1,375.50 1,376.30 0.4K
14:22 1,376.10 1,376.20 1,375.30 1,376.20 0.3K
14:23 1,376.20 1,376.45 1,376.20 1,376.40 0.1K
14:24 1,376.40 1,376.45 1,374.35 1,375.30 1.0K
14:25 1,375.30 1,375.30 1,374.35 1,374.35 0.3K
14:26 1,374.35 1,375.35 1,373.75 1,375.35 0.5K
14:27 1,375.25 1,376.00 1,375.25 1,375.85 0.4K
14:28 1,375.85 1,376.00 1,375.70 1,375.95 0.3K
14:29 1,376.55 1,377.60 1,375.80 1,375.95 0.7K
14:30 1,375.95 1,376.00 1,373.10 1,373.15 0.9K
14:31 1,374.00 1,374.00 1,372.55 1,372.55 1.1K
14:32 1,373.40 1,373.95 1,372.75 1,373.85 0.3K
14:33 1,373.85 1,374.70 1,372.80 1,373.75 0.9K
14:34 1,373.65 1,374.30 1,372.55 1,373.00 1.9K
14:35 1,372.75 1,373.00 1,371.25 1,371.25 0.9K
14:36 1,370.85 1,372.25 1,370.85 1,372.25 0.4K
14:37 1,371.80 1,372.00 1,369.70 1,369.95 1.6K
14:38 1,370.00 1,370.00 1,370.00 1,370.00 3.0K
14:39 1,369.95 1,370.00 1,369.80 1,370.00 1.2K
14:40 1,370.05 1,374.25 1,370.05 1,372.05 1.7K
14:41 1,372.35 1,375.95 1,372.10 1,375.70 0.9K
14:42 1,375.70 1,375.70 1,373.40 1,375.25 1.2K
14:43 1,375.00 1,375.00 1,374.40 1,374.95 0.9K
14:44 1,374.95 1,375.00 1,373.90 1,373.90 0.5K
14:45 1,374.90 1,374.90 1,373.50 1,374.10 0.3K
14:46 1,374.05 1,375.00 1,373.75 1,375.00 0.4K
14:47 1,374.80 1,375.00 1,373.55 1,374.85 0.8K
14:48 1,374.90 1,375.00 1,373.85 1,375.00 0.7K
14:49 1,374.70 1,375.00 1,374.70 1,375.00 0.5K
14:50 1,375.00 1,375.00 1,374.95 1,375.00 1.2K
14:51 1,375.00 1,375.00 1,374.80 1,375.00 0.5K
14:52 1,375.00 1,375.00 1,374.75 1,375.00 0.7K
14:53 1,375.00 1,375.00 1,374.40 1,375.00 1.2K
14:54 1,375.00 1,378.30 1,375.00 1,378.15 3.2K
14:55 1,378.45 1,378.95 1,374.40 1,374.75 2.4K
14:56 1,374.75 1,375.00 1,374.20 1,375.00 0.2K
14:57 1,375.00 1,375.75 1,374.85 1,375.00 0.7K
14:58 1,375.00 1,375.70 1,374.90 1,375.70 1.0K
14:59 1,375.00 1,375.00 1,374.95 1,375.00 3.8K
15:00 1,375.00 1,376.35 1,374.00 1,374.30 2.0K
15:01 1,374.25 1,374.40 1,373.15 1,374.10 0.7K
15:02 1,374.10 1,375.00 1,374.10 1,375.00 0.5K
15:03 1,375.00 1,375.35 1,374.20 1,374.30 0.8K
15:04 1,374.05 1,374.35 1,373.55 1,374.10 0.7K
15:05 1,374.45 1,375.15 1,373.85 1,374.60 2.2K
15:06 1,375.00 1,375.40 1,374.50 1,375.00 2.0K
15:07 1,374.25 1,375.00 1,374.25 1,374.90 1.2K
15:08 1,374.25 1,375.00 1,374.25 1,375.00 2.5K
15:09 1,375.00 1,376.30 1,374.50 1,376.30 1.0K
15:10 1,376.00 1,376.30 1,375.05 1,375.55 2.4K
15:11 1,375.55 1,376.00 1,375.35 1,375.60 1.4K
15:12 1,375.35 1,375.60 1,374.75 1,374.75 1.1K
15:13 1,375.15 1,375.15 1,374.75 1,375.00 1.6K
15:14 1,375.25 1,375.50 1,374.60 1,375.25 1.2K
15:15 1,375.45 1,375.95 1,375.15 1,375.60 1.5K
15:16 1,375.60 1,375.60 1,374.60 1,375.05 3.6K
15:17 1,375.00 1,375.55 1,374.55 1,375.55 1.1K
15:18 1,375.45 1,375.60 1,375.20 1,375.60 3.1K
15:19 1,375.60 1,375.60 1,374.00 1,374.70 1.8K
15:20 1,374.70 1,375.80 1,374.65 1,375.60 3.6K
15:21 1,375.00 1,375.60 1,374.70 1,375.60 3.2K
15:22 1,375.60 1,375.75 1,374.55 1,375.10 2.4K
15:23 1,374.65 1,375.45 1,373.40 1,373.55 2.9K
15:24 1,374.20 1,374.75 1,372.80 1,374.50 2.7K
15:25 1,374.55 1,374.55 1,371.65 1,372.20 2.2K
15:26 1,372.85 1,372.85 1,369.35 1,369.80 2.4K
15:27 1,369.85 1,370.20 1,368.40 1,368.85 1.9K
15:28 1,368.80 1,374.30 1,368.80 1,369.80 2.9K
15:29 1,369.30 1,374.20 1,366.50 1,374.20 0.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし