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 1,340.50 1,340.50 1,340.50 1,340.50 0.7K
09:15 1,340.50 1,340.50 1,330.25 1,330.70 2.7K
09:16 1,331.65 1,336.10 1,331.65 1,336.10 1.5K
09:17 1,335.85 1,338.40 1,334.85 1,338.15 0.3K
09:18 1,337.35 1,337.35 1,333.15 1,334.50 0.4K
09:19 1,334.35 1,336.75 1,334.35 1,336.75 0.3K
09:20 1,335.75 1,335.75 1,333.60 1,334.05 0.3K
09:21 1,335.25 1,335.25 1,333.40 1,333.40 0.3K
09:22 1,333.50 1,333.75 1,330.70 1,331.65 0.3K
09:23 1,331.95 1,331.95 1,329.00 1,330.70 1.4K
09:24 1,331.10 1,331.10 1,326.60 1,327.00 0.5K
09:25 1,326.25 1,326.25 1,325.00 1,325.00 0.4K
09:26 1,326.00 1,326.00 1,323.70 1,326.00 0.3K
09:27 1,325.10 1,325.90 1,324.30 1,325.00 0.9K
09:28 1,324.40 1,328.10 1,323.00 1,323.20 2.2K
09:29 1,322.05 1,324.50 1,321.55 1,322.95 0.3K
09:30 1,322.65 1,322.65 1,320.25 1,320.25 0.4K
09:31 1,320.25 1,320.95 1,319.00 1,320.95 1.4K
09:32 1,322.45 1,322.45 1,318.00 1,318.75 2.9K
09:33 1,318.85 1,318.95 1,317.15 1,317.75 0.4K
09:34 1,317.00 1,317.10 1,315.20 1,315.20 1.0K
09:35 1,314.00 1,316.30 1,314.00 1,316.30 1.2K
09:36 1,315.00 1,315.40 1,314.50 1,315.40 1.9K
09:37 1,315.40 1,317.80 1,315.00 1,316.05 0.6K
09:38 1,319.80 1,323.70 1,317.35 1,321.65 3.1K
09:39 1,321.05 1,322.10 1,318.55 1,318.55 0.7K
09:40 1,318.30 1,318.55 1,317.15 1,317.45 0.2K
09:41 1,317.05 1,317.90 1,316.55 1,316.55 0.5K
09:42 1,316.75 1,316.75 1,314.00 1,315.00 6.5K
09:43 1,315.80 1,317.75 1,315.80 1,317.45 0.6K
09:44 1,318.05 1,318.05 1,316.10 1,316.30 0.1K
09:45 1,317.25 1,317.25 1,317.25 1,317.25 0.0K
09:46 1,316.45 1,318.75 1,316.45 1,318.75 0.2K
09:47 1,318.55 1,318.55 1,317.85 1,317.85 0.0K
09:48 1,317.95 1,322.60 1,317.95 1,322.60 0.3K
09:49 1,322.00 1,322.55 1,321.50 1,321.50 0.4K
09:50 1,321.85 1,321.85 1,320.55 1,320.70 0.3K
09:51 1,321.85 1,326.15 1,321.85 1,324.60 1.0K
09:52 1,324.00 1,325.05 1,322.05 1,322.05 0.2K
09:53 1,322.15 1,322.35 1,321.60 1,322.35 0.2K
09:54 1,322.30 1,322.85 1,320.10 1,321.25 1.9K
09:55 1,321.75 1,321.75 1,321.75 1,321.75 0.0K
09:56 1,320.15 1,320.85 1,320.15 1,320.85 0.1K
09:57 1,321.00 1,323.50 1,321.00 1,323.50 0.7K
09:58 1,323.85 1,323.85 1,321.05 1,322.05 0.4K
09:59 1,321.90 1,321.90 1,321.90 1,321.90 0.0K
10:00 1,321.90 1,323.60 1,321.90 1,323.60 0.1K
10:01 1,323.30 1,323.30 1,322.30 1,322.30 0.0K
10:02 1,323.00 1,324.20 1,323.00 1,323.35 0.2K
10:03 1,323.25 1,323.25 1,321.25 1,321.75 0.1K
10:04 1,321.10 1,322.00 1,321.05 1,322.00 0.1K
10:05 1,322.20 1,322.20 1,321.55 1,321.55 0.1K
10:06 1,321.65 1,322.85 1,321.15 1,321.15 0.1K
10:07 1,321.55 1,321.55 1,321.00 1,321.00 0.1K
10:08 1,321.05 1,321.15 1,320.05 1,320.55 0.5K
10:09 1,319.75 1,319.85 1,317.85 1,319.10 2.1K
10:10 1,319.10 1,319.25 1,318.35 1,319.20 0.2K
10:11 1,318.05 1,320.45 1,318.05 1,320.45 0.1K
10:12 1,319.85 1,320.85 1,319.85 1,320.45 0.2K
10:13 1,319.60 1,319.60 1,317.65 1,318.85 0.9K
10:14 1,318.20 1,318.20 1,317.00 1,317.55 0.0K
10:15 1,317.00 1,319.95 1,317.00 1,319.95 0.3K
10:16 1,319.55 1,320.15 1,317.95 1,318.25 0.1K
10:17 1,318.85 1,320.30 1,318.85 1,320.20 0.0K
10:18 1,320.15 1,321.10 1,320.15 1,321.10 0.0K
10:19 1,320.45 1,320.45 1,317.60 1,318.10 0.2K
10:20 1,317.20 1,317.25 1,316.00 1,316.60 1.5K
10:21 1,316.90 1,318.10 1,316.00 1,317.45 1.1K
10:22 1,317.15 1,317.15 1,314.00 1,315.30 5.6K
10:23 1,316.15 1,316.70 1,316.00 1,316.15 0.1K
10:24 1,316.65 1,318.00 1,316.20 1,318.00 0.1K
10:25 1,318.25 1,318.25 1,310.25 1,313.60 14.3K
10:26 1,312.30 1,314.95 1,311.90 1,314.95 7.1K
10:27 1,315.00 1,315.80 1,315.00 1,315.80 0.0K
10:28 1,315.00 1,315.35 1,314.75 1,315.35 0.0K
10:29 1,314.75 1,315.35 1,314.75 1,314.75 0.1K
10:30 1,315.80 1,315.80 1,315.35 1,315.35 0.2K
10:31 1,314.75 1,314.75 1,314.75 1,314.75 1.7K
10:32 1,314.75 1,315.30 1,314.75 1,315.30 0.4K
10:33 1,315.00 1,315.00 1,315.00 1,315.00 0.1K
10:34 1,315.40 1,315.40 1,315.40 1,315.40 0.0K
10:35 1,315.40 1,315.40 1,314.50 1,314.50 0.8K
10:36 1,315.25 1,316.00 1,315.25 1,316.00 0.8K
10:37 1,316.60 1,316.75 1,316.05 1,316.05 0.1K
10:38 1,316.45 1,318.90 1,316.45 1,317.60 0.4K
10:39 1,317.40 1,318.10 1,316.60 1,318.00 0.1K
10:40 1,318.10 1,319.65 1,318.10 1,318.50 0.9K
10:41 1,317.65 1,317.65 1,317.00 1,317.00 0.0K
10:42 1,316.45 1,317.10 1,315.95 1,317.00 0.2K
10:43 1,316.10 1,317.25 1,316.10 1,316.30 0.0K
10:44 1,316.20 1,317.70 1,316.20 1,316.90 0.1K
10:45 1,316.85 1,316.85 1,316.85 1,316.85 0.0K
10:46 1,316.60 1,317.05 1,316.20 1,316.70 0.1K
10:47 1,317.30 1,317.40 1,316.55 1,317.40 0.0K
10:48 1,316.60 1,316.90 1,316.20 1,316.90 0.0K
10:49 1,316.90 1,317.40 1,316.60 1,317.40 0.0K
10:50 1,316.35 1,317.30 1,316.35 1,317.30 0.1K
10:51 1,316.25 1,316.95 1,316.05 1,316.25 0.1K
10:52 1,316.95 1,317.30 1,316.35 1,317.30 0.5K
10:53 1,317.30 1,320.00 1,317.30 1,319.40 0.6K
10:54 1,318.80 1,318.80 1,318.70 1,318.70 0.2K
10:55 1,318.95 1,319.55 1,318.95 1,319.55 0.2K
10:56 1,320.15 1,320.15 1,319.20 1,319.55 0.1K
10:57 1,318.50 1,320.60 1,318.30 1,319.60 0.1K
10:58 1,319.30 1,319.30 1,317.90 1,318.20 0.2K
10:59 1,318.85 1,319.20 1,318.40 1,318.40 0.1K
11:00 1,319.00 1,319.40 1,318.90 1,319.40 0.0K
11:01 1,318.50 1,319.50 1,318.50 1,319.45 0.1K
11:02 1,319.10 1,319.10 1,319.10 1,319.10 0.0K
11:03 1,318.15 1,318.45 1,318.00 1,318.00 0.2K
11:04 1,317.50 1,318.00 1,317.00 1,317.00 0.0K
11:05 1,315.90 1,316.05 1,315.10 1,315.10 0.2K
11:06 1,315.75 1,315.75 1,315.05 1,315.40 0.0K
11:07 1,315.20 1,315.40 1,315.20 1,315.40 0.4K
11:08 1,315.05 1,315.05 1,314.50 1,314.75 1.2K
11:09 1,314.25 1,314.30 1,314.25 1,314.30 3.6K
11:10 1,314.25 1,315.90 1,314.25 1,315.40 3.4K
11:11 1,314.95 1,314.95 1,314.00 1,314.00 0.1K
11:12 1,314.20 1,314.20 1,312.00 1,312.00 22.2K
11:13 1,311.50 1,311.90 1,311.50 1,311.75 7.8K
11:14 1,312.40 1,313.70 1,312.40 1,312.80 1.2K
11:15 1,313.20 1,313.20 1,312.50 1,312.95 0.5K
11:16 1,313.25 1,313.25 1,312.80 1,312.80 0.0K
11:17 1,314.00 1,315.55 1,314.00 1,315.55 0.2K
11:18 1,315.40 1,316.00 1,315.40 1,315.95 0.0K
11:19 1,315.60 1,316.20 1,315.15 1,316.20 0.1K
11:20 1,316.40 1,316.80 1,315.40 1,316.45 0.3K
11:21 1,317.25 1,317.90 1,317.25 1,317.90 0.2K
11:22 1,317.40 1,317.70 1,317.40 1,317.70 0.0K
11:23 1,315.95 1,315.95 1,315.95 1,315.95 0.0K
11:24 1,316.80 1,317.00 1,315.65 1,315.65 0.1K
11:25 1,315.50 1,315.65 1,315.00 1,315.00 0.4K
11:26 1,315.00 1,315.00 1,315.00 1,315.00 0.0K
11:27 1,315.20 1,315.70 1,315.20 1,315.25 0.1K
11:28 1,315.70 1,315.70 1,315.00 1,315.00 0.2K
11:29 1,315.00 1,315.30 1,315.00 1,315.30 1.0K
11:30 1,315.60 1,315.60 1,315.10 1,315.50 0.0K
11:31 1,315.50 1,315.50 1,315.10 1,315.10 0.0K
11:32 1,315.10 1,315.75 1,315.10 1,315.45 0.2K
11:33 1,315.95 1,316.00 1,314.25 1,315.00 9.2K
11:34 1,315.00 1,315.20 1,315.00 1,315.20 0.4K
11:35 1,315.90 1,315.90 1,314.00 1,314.00 2.0K
11:36 1,314.40 1,314.40 1,310.55 1,310.55 1.5K
11:37 1,311.25 1,311.25 1,310.05 1,310.80 0.2K
11:38 1,310.05 1,310.05 1,310.05 1,310.05 0.0K
11:39 1,310.10 1,312.30 1,310.10 1,311.60 6.5K
11:40 1,311.15 1,311.30 1,310.50 1,310.50 0.1K
11:41 1,311.25 1,312.40 1,311.25 1,312.40 0.4K
11:42 1,312.60 1,314.10 1,312.60 1,314.10 0.0K
11:43 1,314.30 1,315.00 1,314.30 1,314.35 0.4K
11:44 1,314.70 1,315.50 1,314.70 1,315.50 0.1K
11:45 1,316.00 1,319.00 1,316.00 1,319.00 0.9K
11:46 1,318.25 1,320.45 1,318.25 1,318.70 0.8K
11:47 1,317.65 1,318.40 1,317.05 1,317.20 0.0K
11:48 1,317.05 1,317.40 1,316.95 1,317.25 0.2K
11:49 1,318.35 1,318.40 1,317.50 1,317.80 0.2K
11:50 1,318.40 1,318.40 1,317.00 1,317.00 0.0K
11:51 1,316.90 1,317.20 1,316.90 1,317.20 1.3K
11:52 1,315.35 1,315.85 1,315.35 1,315.60 0.7K
11:53 1,315.65 1,315.65 1,315.65 1,315.65 0.1K
11:54 1,315.60 1,315.60 1,315.60 1,315.60 0.0K
11:55 1,315.60 1,316.70 1,315.55 1,315.55 0.0K
11:56 1,316.75 1,316.90 1,316.00 1,316.00 0.1K
11:57 1,316.00 1,316.00 1,316.00 1,316.00 0.0K
11:58 1,316.65 1,316.65 1,314.25 1,314.25 7.9K
11:59 1,315.05 1,315.05 1,314.40 1,314.75 0.6K
12:00 1,314.90 1,315.85 1,314.90 1,315.85 2.7K
12:01 1,315.15 1,315.65 1,315.00 1,315.60 0.5K
12:02 1,316.35 1,316.50 1,316.05 1,316.45 0.1K
12:03 1,316.50 1,317.05 1,316.50 1,317.05 0.2K
12:04 1,316.40 1,316.70 1,316.40 1,316.40 0.0K
12:05 1,316.65 1,316.95 1,316.25 1,316.95 0.2K
12:06 1,316.80 1,316.95 1,316.40 1,316.40 0.2K
12:07 1,316.20 1,316.20 1,315.75 1,315.75 0.4K
12:08 1,315.75 1,315.75 1,315.25 1,315.75 0.3K
12:09 1,315.25 1,316.20 1,315.25 1,315.35 0.4K
12:10 1,315.30 1,315.30 1,314.25 1,314.25 7.4K
12:11 1,314.25 1,314.85 1,314.25 1,314.25 1.3K
12:12 1,314.25 1,314.85 1,314.25 1,314.30 0.6K
12:13 1,314.25 1,315.10 1,314.25 1,315.10 3.7K
12:14 1,315.15 1,315.35 1,314.75 1,315.30 0.2K
12:15 1,315.35 1,315.35 1,315.00 1,315.00 0.3K
12:16 1,315.35 1,316.05 1,315.00 1,315.65 0.5K
12:17 1,316.70 1,318.45 1,316.50 1,317.80 0.4K
12:18 1,316.85 1,316.85 1,315.40 1,316.70 0.3K
12:19 1,316.70 1,316.70 1,315.30 1,315.75 0.2K
12:20 1,316.45 1,316.80 1,315.10 1,316.70 0.5K
12:21 1,315.70 1,316.00 1,315.55 1,316.00 0.0K
12:22 1,315.60 1,316.05 1,315.25 1,315.25 0.3K
12:23 1,315.20 1,316.35 1,315.20 1,316.35 0.0K
12:24 1,315.35 1,315.35 1,315.20 1,315.20 0.0K
12:25 1,315.20 1,315.20 1,315.20 1,315.20 0.0K
12:26 1,315.75 1,316.65 1,315.40 1,316.65 0.0K
12:27 1,316.50 1,318.45 1,315.60 1,318.45 0.2K
12:28 1,317.60 1,317.85 1,317.30 1,317.70 0.2K
12:29 1,317.40 1,317.95 1,315.65 1,315.65 0.1K
12:30 1,316.25 1,317.10 1,315.85 1,315.85 0.1K
12:31 1,316.30 1,319.50 1,316.30 1,319.50 0.0K
12:32 1,318.60 1,318.80 1,318.60 1,318.80 0.0K
12:33 1,318.35 1,318.35 1,318.15 1,318.15 0.0K
12:34 1,318.45 1,318.55 1,317.80 1,318.15 0.0K
12:35 1,317.65 1,321.60 1,317.65 1,321.60 3.7K
12:36 1,322.30 1,323.40 1,322.30 1,322.55 0.3K
12:37 1,323.25 1,323.25 1,321.55 1,321.55 0.0K
12:38 1,321.30 1,321.30 1,321.20 1,321.20 0.0K
12:39 1,321.20 1,321.20 1,320.30 1,320.30 0.6K
12:40 1,320.35 1,320.80 1,320.20 1,320.80 0.1K
12:41 1,320.80 1,320.80 1,320.00 1,320.00 0.0K
12:42 1,320.00 1,320.15 1,320.00 1,320.15 0.0K
12:43 1,320.40 1,320.40 1,320.00 1,320.00 0.2K
12:44 1,320.00 1,320.25 1,320.00 1,320.25 0.0K
12:45 1,320.00 1,320.30 1,320.00 1,320.05 0.1K
12:46 1,320.15 1,320.15 1,318.90 1,318.90 5.1K
12:47 1,319.10 1,320.50 1,318.10 1,320.50 0.8K
12:48 1,321.20 1,321.20 1,319.80 1,319.80 0.0K
12:49 1,318.60 1,318.60 1,316.85 1,316.85 0.1K
12:50 1,316.45 1,316.45 1,316.30 1,316.30 0.0K
12:51 1,317.15 1,317.15 1,315.20 1,315.20 0.1K
12:52 1,315.40 1,315.40 1,315.40 1,315.40 0.2K
12:53 1,316.35 1,316.35 1,315.00 1,315.45 0.6K
12:54 1,315.35 1,315.35 1,315.05 1,315.05 0.0K
12:55 1,315.30 1,315.30 1,315.30 1,315.30 0.1K
12:56 1,315.50 1,315.50 1,315.00 1,315.50 0.1K
12:57 1,315.00 1,315.00 1,315.00 1,315.00 0.0K
12:58 1,316.70 1,317.05 1,316.35 1,317.05 0.4K
12:59 1,316.00 1,316.55 1,316.00 1,316.10 0.0K
13:00 1,316.10 1,316.55 1,315.40 1,316.55 0.2K
13:01 1,317.15 1,317.15 1,316.35 1,316.35 0.0K
13:02 1,316.20 1,316.45 1,316.20 1,316.40 0.0K
13:03 1,316.50 1,317.15 1,316.40 1,317.05 0.1K
13:04 1,317.75 1,317.75 1,316.10 1,316.65 0.0K
13:05 1,316.60 1,316.65 1,316.10 1,316.65 0.1K
13:06 1,317.70 1,317.70 1,317.25 1,317.25 0.0K
13:07 1,317.25 1,317.55 1,316.25 1,316.95 0.8K
13:08 1,317.00 1,317.55 1,317.00 1,317.55 0.0K
13:09 1,317.55 1,318.85 1,317.25 1,318.85 0.9K
13:10 1,318.85 1,320.40 1,318.85 1,320.40 0.4K
13:11 1,319.50 1,319.50 1,319.00 1,319.00 0.7K
13:12 1,319.00 1,319.75 1,319.00 1,319.00 0.3K
13:13 1,319.35 1,320.10 1,319.35 1,320.10 0.1K
13:14 1,320.05 1,320.10 1,319.35 1,320.10 0.2K
13:15 1,320.05 1,320.05 1,316.65 1,316.65 2.2K
13:16 1,317.50 1,319.45 1,317.50 1,319.45 0.1K
13:17 1,318.40 1,319.50 1,318.40 1,319.50 0.2K
13:18 1,320.00 1,320.80 1,319.80 1,319.80 0.5K
13:19 1,320.55 1,320.75 1,318.55 1,318.95 1.0K
13:20 1,318.60 1,320.20 1,318.60 1,320.20 0.0K
13:21 1,320.35 1,320.35 1,318.50 1,318.50 0.4K
13:22 1,319.20 1,320.55 1,319.20 1,319.35 0.1K
13:23 1,320.45 1,320.50 1,318.80 1,319.70 1.0K
13:24 1,319.70 1,319.70 1,318.80 1,319.70 0.1K
13:25 1,318.60 1,318.60 1,318.00 1,318.20 1.0K
13:26 1,317.80 1,319.35 1,317.80 1,319.35 0.2K
13:27 1,319.65 1,320.40 1,319.65 1,320.40 0.2K
13:28 1,320.25 1,320.50 1,320.25 1,320.50 0.1K
13:29 1,320.70 1,320.70 1,318.55 1,319.35 1.1K
13:30 1,319.30 1,319.40 1,318.70 1,319.40 1.2K
13:31 1,318.70 1,318.70 1,315.55 1,315.55 1.7K
13:32 1,316.30 1,316.45 1,316.25 1,316.25 0.2K
13:33 1,316.25 1,317.20 1,316.25 1,317.20 0.7K
13:34 1,317.55 1,319.95 1,317.55 1,319.15 0.2K
13:35 1,319.80 1,320.15 1,319.50 1,319.80 0.3K
13:36 1,320.10 1,320.10 1,318.60 1,319.30 0.4K
13:37 1,319.35 1,319.95 1,319.15 1,319.95 0.2K
13:38 1,317.60 1,317.95 1,317.60 1,317.75 0.7K
13:39 1,318.50 1,319.75 1,318.00 1,319.35 1.3K
13:40 1,319.25 1,320.55 1,318.90 1,319.70 2.0K
13:41 1,320.50 1,320.50 1,320.10 1,320.10 0.0K
13:42 1,320.00 1,320.50 1,319.95 1,319.95 0.4K
13:43 1,320.20 1,320.50 1,319.65 1,319.65 0.4K
13:44 1,319.85 1,322.45 1,319.85 1,321.55 6.4K
13:45 1,321.30 1,321.60 1,319.55 1,319.55 1.5K
13:46 1,319.55 1,319.55 1,317.60 1,317.60 0.9K
13:47 1,316.85 1,317.35 1,315.65 1,317.35 0.8K
13:48 1,317.05 1,317.60 1,317.05 1,317.25 0.1K
13:49 1,317.30 1,317.30 1,316.60 1,316.60 0.6K
13:50 1,317.00 1,317.00 1,316.60 1,316.60 0.4K
13:51 1,316.60 1,317.10 1,316.60 1,317.10 2.1K
13:52 1,317.10 1,319.00 1,317.10 1,318.70 0.2K
13:53 1,318.75 1,319.85 1,318.75 1,319.45 0.8K
13:54 1,320.10 1,320.10 1,318.70 1,318.70 1.3K
13:55 1,320.10 1,320.75 1,319.60 1,320.75 0.4K
13:56 1,319.75 1,319.75 1,318.80 1,319.50 0.1K
13:57 1,319.20 1,320.40 1,319.20 1,319.20 0.1K
13:58 1,319.95 1,319.95 1,318.50 1,319.15 0.3K
13:59 1,319.15 1,319.50 1,319.15 1,319.50 0.1K
14:00 1,319.50 1,319.90 1,319.30 1,319.30 0.2K
14:01 1,319.30 1,320.85 1,316.20 1,316.20 15.4K
14:02 1,316.40 1,316.65 1,316.40 1,316.65 0.0K
14:03 1,317.40 1,318.45 1,317.40 1,318.45 0.2K
14:04 1,318.20 1,318.20 1,315.60 1,315.60 0.2K
14:05 1,315.80 1,316.25 1,315.55 1,316.25 1.3K
14:06 1,316.20 1,317.25 1,315.95 1,315.95 0.3K
14:07 1,315.75 1,315.80 1,315.70 1,315.80 0.1K
14:08 1,315.85 1,317.65 1,315.85 1,317.55 0.7K
14:09 1,316.80 1,317.70 1,314.75 1,314.75 1.3K
14:10 1,314.75 1,316.00 1,314.75 1,314.85 0.7K
14:11 1,315.35 1,315.35 1,314.50 1,314.55 0.4K
14:12 1,314.50 1,315.25 1,313.60 1,313.60 4.3K
14:13 1,313.10 1,313.10 1,310.80 1,311.00 0.9K
14:14 1,311.50 1,313.10 1,310.55 1,312.50 3.5K
14:15 1,313.00 1,315.85 1,313.00 1,315.85 0.4K
14:16 1,315.00 1,315.05 1,314.00 1,314.00 0.8K
14:17 1,315.05 1,315.15 1,314.85 1,314.95 0.8K
14:18 1,314.95 1,315.45 1,314.95 1,315.45 0.1K
14:19 1,315.80 1,315.80 1,315.30 1,315.60 0.2K
14:20 1,316.45 1,317.25 1,316.45 1,317.25 0.4K
14:21 1,316.55 1,317.50 1,316.50 1,316.50 0.6K
14:22 1,316.10 1,316.10 1,315.65 1,316.10 0.4K
14:23 1,316.05 1,316.75 1,315.70 1,315.70 0.2K
14:24 1,315.70 1,316.95 1,315.70 1,316.95 0.5K
14:25 1,316.15 1,316.95 1,316.10 1,316.20 0.1K
14:26 1,316.20 1,317.95 1,316.20 1,317.10 0.6K
14:27 1,317.35 1,318.75 1,317.20 1,318.45 0.3K
14:28 1,317.70 1,319.40 1,317.70 1,318.45 0.6K
14:29 1,318.95 1,318.95 1,318.30 1,318.30 0.7K
14:30 1,318.30 1,319.05 1,318.30 1,318.50 0.6K
14:31 1,318.80 1,319.80 1,318.80 1,318.80 0.7K
14:32 1,318.80 1,319.40 1,318.80 1,319.40 0.2K
14:33 1,319.55 1,319.55 1,317.35 1,317.35 2.0K
14:34 1,317.35 1,318.30 1,317.35 1,318.30 0.1K
14:35 1,318.30 1,318.45 1,317.40 1,317.65 0.4K
14:36 1,316.40 1,318.30 1,316.40 1,318.30 0.8K
14:37 1,317.40 1,317.40 1,316.80 1,316.90 0.4K
14:38 1,316.90 1,319.80 1,316.90 1,319.80 1.0K
14:39 1,319.15 1,319.15 1,318.80 1,318.85 0.3K
14:40 1,319.15 1,321.35 1,319.15 1,320.35 1.0K
14:41 1,321.85 1,323.25 1,321.80 1,322.50 4.2K
14:42 1,322.10 1,322.80 1,322.10 1,322.10 0.3K
14:43 1,322.15 1,323.20 1,322.10 1,322.70 0.6K
14:44 1,323.20 1,324.05 1,322.75 1,323.45 0.9K
14:45 1,323.05 1,324.80 1,323.05 1,324.60 1.4K
14:46 1,323.50 1,324.55 1,322.05 1,322.05 1.8K
14:47 1,321.75 1,322.20 1,321.75 1,322.20 0.5K
14:48 1,321.60 1,323.20 1,321.60 1,323.20 0.5K
14:49 1,322.45 1,323.20 1,321.90 1,323.20 0.6K
14:50 1,322.10 1,323.20 1,321.70 1,323.20 0.7K
14:51 1,322.50 1,323.10 1,322.40 1,323.10 0.4K
14:52 1,324.80 1,325.00 1,324.05 1,325.00 1.2K
14:53 1,325.00 1,328.45 1,325.00 1,328.45 3.5K
14:54 1,327.40 1,328.20 1,327.00 1,328.00 0.9K
14:55 1,327.95 1,328.00 1,327.25 1,328.00 0.7K
14:56 1,327.30 1,327.30 1,324.35 1,324.35 1.4K
14:57 1,325.10 1,325.90 1,324.25 1,325.90 0.4K
14:58 1,325.05 1,327.90 1,324.80 1,327.25 2.5K
14:59 1,326.45 1,327.00 1,325.90 1,326.00 0.7K
15:00 1,326.00 1,328.50 1,326.00 1,326.80 1.1K
15:01 1,326.85 1,328.50 1,326.85 1,328.45 0.3K
15:02 1,328.15 1,329.70 1,328.15 1,329.70 1.9K
15:03 1,331.45 1,331.45 1,329.80 1,330.45 2.1K
15:04 1,330.45 1,331.10 1,328.80 1,328.80 3.0K
15:05 1,328.05 1,329.85 1,327.30 1,328.05 2.3K
15:06 1,328.45 1,329.40 1,328.40 1,329.40 1.2K
15:07 1,328.95 1,329.70 1,327.60 1,327.60 1.6K
15:08 1,328.00 1,328.00 1,326.05 1,327.45 2.0K
15:09 1,327.15 1,327.95 1,327.15 1,327.85 0.4K
15:10 1,328.00 1,329.85 1,328.00 1,329.00 2.8K
15:11 1,328.95 1,329.70 1,328.25 1,328.45 1.8K
15:12 1,329.20 1,329.20 1,328.00 1,328.50 0.9K
15:13 1,327.50 1,327.50 1,324.85 1,324.95 3.4K
15:14 1,325.35 1,325.35 1,322.80 1,323.10 3.4K
15:15 1,323.10 1,325.70 1,323.10 1,325.50 0.8K
15:16 1,325.50 1,326.45 1,323.35 1,323.75 2.6K
15:17 1,323.80 1,325.05 1,323.60 1,325.05 1.4K
15:18 1,324.05 1,324.05 1,322.25 1,323.65 0.8K
15:19 1,324.65 1,324.80 1,323.35 1,323.40 2.6K
15:20 1,324.25 1,324.25 1,323.40 1,323.65 1.4K
15:21 1,323.75 1,324.50 1,321.90 1,321.90 5.2K
15:22 1,321.95 1,322.25 1,318.90 1,319.35 2.5K
15:23 1,320.35 1,322.45 1,320.35 1,322.20 2.2K
15:24 1,321.75 1,323.95 1,321.30 1,323.40 3.1K
15:25 1,323.60 1,323.60 1,320.70 1,321.50 2.3K
15:26 1,321.45 1,322.45 1,321.15 1,321.70 1.8K
15:27 1,322.25 1,322.45 1,322.25 1,322.35 1.2K
15:28 1,318.80 1,321.10 1,315.20 1,317.95 4.4K
15:29 1,318.05 1,324.90 1,315.55 1,324.90 1.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし