APL Apollo Tubes Ltd (APLA)

APLA
🏛️ インド →
1,738.20
最終更新: 2025-10-03
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 1,495.95 1,495.95 1,495.95 1,495.95 0.1K
09:15 1,495.00 1,497.00 1,485.50 1,486.25 1.9K
09:16 1,487.20 1,487.20 1,485.35 1,486.65 1.9K
09:17 1,487.05 1,488.70 1,487.05 1,488.70 0.6K
09:18 1,489.20 1,494.80 1,486.55 1,494.80 2.0K
09:19 1,494.60 1,496.10 1,493.50 1,495.95 1.6K
09:20 1,497.10 1,497.85 1,496.40 1,497.85 0.3K
09:21 1,498.00 1,500.00 1,495.65 1,498.70 1.8K
09:22 1,500.00 1,500.85 1,497.75 1,499.70 2.2K
09:23 1,501.35 1,503.80 1,500.70 1,500.70 0.7K
09:24 1,500.00 1,503.80 1,500.00 1,501.20 0.7K
09:25 1,500.75 1,500.75 1,498.45 1,498.45 4.1K
09:26 1,498.50 1,498.50 1,496.00 1,497.15 0.3K
09:27 1,498.80 1,498.80 1,496.65 1,498.00 0.9K
09:28 1,497.00 1,497.75 1,496.10 1,496.10 0.3K
09:29 1,496.10 1,497.50 1,496.10 1,496.40 0.3K
09:30 1,494.30 1,495.30 1,490.60 1,490.60 1.5K
09:31 1,492.00 1,494.70 1,490.40 1,491.70 1.6K
09:32 1,491.50 1,493.40 1,491.25 1,492.80 0.7K
09:33 1,492.75 1,494.00 1,492.75 1,493.75 0.6K
09:34 1,493.95 1,496.90 1,492.75 1,495.35 0.3K
09:35 1,496.20 1,496.65 1,494.55 1,494.70 0.2K
09:36 1,495.00 1,496.30 1,494.50 1,495.20 0.3K
09:37 1,496.25 1,496.25 1,494.45 1,494.45 0.2K
09:38 1,492.65 1,492.65 1,491.20 1,492.45 1.1K
09:39 1,491.45 1,491.45 1,488.55 1,488.75 2.8K
09:40 1,488.50 1,492.25 1,488.50 1,492.25 0.5K
09:41 1,492.25 1,492.25 1,492.05 1,492.05 0.1K
09:42 1,490.40 1,490.65 1,490.00 1,490.00 0.3K
09:43 1,490.20 1,490.20 1,487.75 1,487.75 0.7K
09:44 1,487.75 1,487.85 1,487.00 1,487.65 0.1K
09:45 1,488.05 1,488.15 1,487.00 1,487.55 0.4K
09:46 1,487.55 1,488.90 1,487.10 1,488.90 0.7K
09:47 1,487.25 1,488.25 1,486.75 1,488.25 0.6K
09:48 1,486.35 1,489.05 1,486.25 1,489.05 0.6K
09:49 1,490.00 1,490.00 1,489.70 1,490.00 0.1K
09:50 1,490.45 1,491.50 1,490.45 1,490.70 0.2K
09:51 1,491.75 1,491.75 1,491.75 1,491.75 0.1K
09:52 1,491.60 1,492.15 1,491.50 1,492.15 0.2K
09:53 1,492.25 1,492.90 1,491.50 1,491.55 0.6K
09:54 1,491.55 1,492.25 1,491.50 1,492.25 0.1K
09:55 1,493.05 1,493.45 1,490.00 1,490.75 6.2K
09:56 1,490.75 1,491.00 1,490.00 1,490.35 3.6K
09:57 1,490.30 1,490.30 1,489.75 1,490.25 0.1K
09:58 1,489.90 1,490.10 1,489.90 1,490.10 0.1K
09:59 1,490.10 1,491.00 1,490.10 1,491.00 0.4K
10:00 1,491.00 1,491.00 1,490.40 1,491.00 0.5K
10:01 1,490.80 1,490.95 1,489.55 1,490.75 0.5K
10:02 1,489.80 1,490.50 1,489.80 1,490.25 0.1K
10:03 1,490.25 1,490.60 1,490.15 1,490.15 0.2K
10:04 1,489.55 1,490.70 1,489.55 1,490.70 0.0K
10:05 1,490.70 1,491.00 1,489.90 1,491.00 1.0K
10:06 1,490.15 1,490.15 1,490.15 1,490.15 0.1K
10:07 1,490.15 1,490.15 1,490.00 1,490.00 0.3K
10:08 1,490.00 1,490.90 1,488.00 1,490.00 31.2K
10:09 1,490.00 1,490.90 1,490.00 1,490.45 23.9K
10:10 1,488.55 1,491.00 1,488.55 1,491.00 17.2K
10:11 1,491.90 1,493.10 1,491.10 1,491.15 0.6K
10:12 1,491.60 1,491.60 1,491.00 1,491.00 0.5K
10:13 1,491.30 1,492.10 1,491.30 1,491.60 0.5K
10:14 1,491.60 1,491.75 1,490.60 1,491.35 0.5K
10:15 1,491.80 1,492.90 1,491.80 1,492.90 0.3K
10:16 1,493.45 1,496.35 1,493.45 1,495.60 1.4K
10:17 1,495.70 1,496.80 1,495.35 1,495.95 0.3K
10:18 1,495.65 1,496.30 1,495.15 1,495.15 0.2K
10:19 1,495.00 1,495.05 1,494.55 1,495.00 0.5K
10:20 1,494.65 1,495.00 1,494.65 1,494.75 0.2K
10:21 1,495.05 1,495.25 1,494.75 1,495.25 0.3K
10:22 1,495.05 1,495.50 1,495.05 1,495.50 0.0K
10:23 1,495.50 1,498.00 1,495.50 1,498.00 0.2K
10:24 1,497.40 1,498.20 1,497.10 1,498.20 0.3K
10:25 1,498.00 1,499.00 1,498.00 1,499.00 0.1K
10:26 1,499.20 1,500.00 1,499.20 1,499.90 0.4K
10:27 1,500.00 1,500.00 1,498.90 1,499.55 0.1K
10:28 1,499.50 1,502.25 1,499.50 1,502.25 0.9K
10:29 1,503.00 1,503.00 1,502.45 1,502.95 0.7K
10:30 1,502.40 1,502.40 1,500.60 1,501.20 0.4K
10:31 1,501.50 1,502.05 1,500.70 1,500.70 0.1K
10:32 1,500.65 1,500.65 1,499.45 1,499.45 0.2K
10:33 1,500.05 1,500.35 1,499.45 1,500.25 0.2K
10:34 1,501.00 1,501.00 1,497.25 1,497.30 2.1K
10:35 1,497.75 1,497.75 1,497.15 1,497.60 0.7K
10:36 1,497.00 1,497.00 1,496.55 1,496.85 0.5K
10:37 1,496.85 1,497.00 1,496.65 1,496.65 0.0K
10:38 1,496.95 1,497.15 1,496.65 1,496.65 0.1K
10:39 1,497.00 1,497.65 1,497.00 1,497.65 0.2K
10:40 1,496.65 1,498.15 1,496.60 1,497.35 0.0K
10:41 1,497.30 1,498.95 1,497.30 1,498.45 0.2K
10:42 1,497.55 1,499.95 1,497.55 1,499.05 0.3K
10:43 1,499.10 1,499.75 1,499.10 1,499.75 0.1K
10:44 1,499.80 1,499.80 1,499.50 1,499.50 0.2K
10:45 1,498.95 1,500.10 1,498.90 1,500.10 0.2K
10:46 1,499.45 1,499.70 1,498.85 1,499.20 0.2K
10:47 1,499.25 1,499.80 1,498.45 1,499.80 0.3K
10:48 1,499.60 1,500.30 1,498.00 1,500.00 1.7K
10:49 1,500.00 1,500.95 1,500.00 1,500.45 0.2K
10:50 1,500.45 1,500.50 1,499.70 1,500.50 0.4K
10:51 1,500.50 1,501.50 1,500.40 1,501.50 0.1K
10:52 1,501.10 1,502.60 1,501.10 1,502.60 0.4K
10:53 1,503.00 1,503.00 1,501.85 1,501.85 0.1K
10:54 1,501.80 1,502.50 1,501.45 1,501.70 0.4K
10:55 1,502.50 1,502.50 1,501.20 1,501.20 0.3K
10:56 1,501.20 1,501.40 1,499.85 1,500.25 0.2K
10:57 1,500.00 1,500.75 1,499.50 1,499.95 1.0K
10:58 1,500.10 1,500.70 1,499.90 1,500.45 0.1K
10:59 1,500.70 1,500.75 1,499.50 1,499.50 0.2K
11:00 1,500.00 1,502.25 1,500.00 1,501.55 1.3K
11:01 1,502.15 1,502.15 1,500.40 1,501.30 0.4K
11:02 1,501.30 1,502.50 1,501.30 1,501.70 0.3K
11:03 1,502.25 1,502.95 1,502.00 1,502.00 0.1K
11:04 1,501.95 1,502.90 1,500.95 1,500.95 0.6K
11:05 1,500.20 1,501.70 1,500.20 1,500.70 0.0K
11:06 1,500.80 1,501.10 1,500.55 1,500.55 0.0K
11:07 1,501.00 1,501.00 1,500.60 1,500.60 0.1K
11:08 1,500.55 1,500.80 1,500.20 1,500.65 0.2K
11:09 1,500.65 1,500.65 1,500.65 1,500.65 0.0K
11:10 1,500.65 1,501.00 1,500.65 1,500.95 0.1K
11:11 1,501.10 1,502.25 1,501.10 1,501.95 0.0K
11:12 1,501.30 1,501.30 1,501.15 1,501.15 0.1K
11:13 1,501.75 1,502.10 1,501.00 1,501.00 0.3K
11:14 1,500.00 1,500.85 1,499.90 1,500.40 0.5K
11:15 1,500.70 1,501.35 1,500.65 1,501.35 0.0K
11:16 1,500.60 1,504.00 1,500.60 1,502.20 0.9K
11:17 1,502.90 1,503.20 1,501.20 1,501.20 1.1K
11:18 1,501.20 1,501.20 1,499.80 1,499.80 0.7K
11:19 1,500.00 1,500.00 1,500.00 1,500.00 4.8K
11:20 1,500.00 1,500.00 1,499.95 1,500.00 5.1K
11:21 1,500.00 1,500.00 1,500.00 1,500.00 4.7K
11:22 1,500.00 1,500.45 1,500.00 1,500.00 5.8K
11:23 1,500.00 1,500.80 1,499.80 1,500.80 8.1K
11:24 1,501.40 1,501.40 1,500.00 1,500.00 4.8K
11:25 1,500.00 1,500.00 1,497.10 1,497.10 1.1K
11:26 1,497.30 1,497.30 1,497.05 1,497.05 0.1K
11:27 1,497.00 1,497.00 1,494.40 1,494.40 0.4K
11:28 1,494.40 1,494.85 1,493.45 1,493.45 0.3K
11:29 1,493.80 1,493.95 1,493.25 1,493.25 0.2K
11:30 1,493.00 1,493.45 1,492.10 1,493.45 0.2K
11:31 1,494.45 1,494.45 1,491.10 1,491.10 0.8K
11:32 1,491.10 1,493.20 1,491.10 1,493.20 0.2K
11:33 1,492.50 1,493.35 1,491.90 1,492.65 0.1K
11:34 1,492.65 1,493.05 1,492.20 1,492.65 0.1K
11:35 1,493.35 1,493.90 1,493.35 1,493.45 0.1K
11:36 1,493.45 1,494.70 1,493.45 1,494.70 0.1K
11:37 1,494.15 1,494.95 1,493.55 1,494.20 0.1K
11:38 1,494.15 1,494.20 1,493.00 1,493.80 0.1K
11:39 1,493.80 1,493.80 1,492.80 1,492.95 0.2K
11:40 1,493.55 1,494.20 1,493.50 1,494.15 0.2K
11:41 1,495.00 1,495.00 1,493.55 1,493.80 0.0K
11:42 1,493.75 1,493.95 1,493.55 1,493.55 0.0K
11:43 1,493.85 1,495.00 1,493.85 1,495.00 0.5K
11:44 1,495.00 1,495.40 1,494.05 1,494.50 0.2K
11:45 1,494.80 1,495.40 1,494.80 1,495.35 0.3K
11:46 1,496.10 1,497.00 1,495.25 1,495.25 0.5K
11:47 1,496.20 1,496.20 1,494.45 1,494.45 0.4K
11:48 1,494.95 1,494.95 1,493.90 1,494.05 0.2K
11:49 1,494.00 1,494.05 1,493.95 1,493.95 0.1K
11:50 1,493.50 1,496.55 1,493.50 1,496.55 1.1K
11:51 1,496.10 1,497.00 1,496.05 1,496.35 0.0K
11:52 1,496.35 1,497.20 1,496.35 1,497.20 0.0K
11:53 1,496.65 1,497.50 1,496.65 1,497.50 0.0K
11:54 1,496.95 1,498.05 1,496.95 1,496.95 0.5K
11:55 1,497.10 1,497.95 1,497.10 1,497.20 0.0K
11:56 1,497.75 1,498.45 1,497.10 1,497.25 0.2K
11:57 1,498.00 1,498.50 1,497.40 1,497.90 0.1K
11:58 1,498.60 1,498.60 1,498.25 1,498.25 0.1K
11:59 1,498.80 1,498.80 1,498.05 1,498.05 0.1K
12:00 1,498.60 1,498.60 1,497.05 1,497.05 0.0K
12:01 1,497.05 1,498.50 1,497.05 1,497.35 0.3K
12:02 1,497.05 1,497.05 1,495.90 1,496.90 0.4K
12:03 1,496.15 1,496.15 1,495.50 1,495.50 0.5K
12:04 1,496.75 1,496.85 1,496.00 1,496.05 0.0K
12:05 1,497.25 1,497.25 1,496.45 1,496.45 0.1K
12:06 1,496.85 1,497.10 1,496.75 1,497.10 0.1K
12:07 1,497.15 1,497.30 1,496.25 1,496.25 0.5K
12:08 1,496.50 1,496.50 1,496.00 1,496.00 0.1K
12:09 1,496.70 1,496.70 1,496.10 1,496.15 0.0K
12:10 1,496.50 1,496.50 1,495.35 1,496.10 0.8K
12:11 1,496.15 1,497.00 1,495.75 1,495.75 0.3K
12:12 1,495.75 1,496.80 1,495.75 1,496.50 0.1K
12:13 1,496.30 1,496.65 1,496.10 1,496.10 0.1K
12:14 1,496.30 1,496.80 1,496.25 1,496.80 0.0K
12:15 1,496.25 1,497.15 1,496.25 1,496.90 0.1K
12:16 1,497.15 1,497.45 1,496.05 1,497.35 0.4K
12:17 1,497.20 1,498.35 1,497.20 1,497.35 0.0K
12:18 1,498.25 1,498.25 1,496.65 1,496.70 0.1K
12:19 1,496.90 1,496.90 1,496.65 1,496.65 0.1K
12:20 1,496.70 1,496.90 1,496.65 1,496.90 0.2K
12:21 1,497.25 1,497.95 1,496.85 1,496.85 0.0K
12:22 1,496.65 1,497.10 1,496.40 1,496.45 0.1K
12:23 1,496.95 1,497.45 1,496.45 1,497.45 0.4K
12:24 1,499.50 1,500.00 1,499.10 1,499.40 1.8K
12:25 1,499.45 1,500.00 1,499.00 1,499.70 0.2K
12:26 1,499.15 1,499.65 1,499.05 1,499.65 0.1K
12:27 1,499.60 1,499.85 1,499.00 1,499.85 0.4K
12:28 1,499.90 1,500.00 1,499.20 1,500.00 0.5K
12:29 1,500.00 1,500.00 1,499.85 1,499.85 0.1K
12:30 1,499.80 1,499.85 1,499.20 1,499.20 0.1K
12:31 1,499.20 1,499.80 1,499.05 1,499.05 0.0K
12:32 1,499.25 1,499.25 1,499.20 1,499.20 0.2K
12:33 1,499.20 1,499.45 1,499.00 1,499.00 0.7K
12:34 1,499.05 1,499.65 1,499.00 1,499.60 0.2K
12:35 1,499.10 1,499.10 1,498.10 1,498.20 2.1K
12:36 1,497.35 1,498.70 1,497.35 1,498.60 0.1K
12:37 1,499.10 1,499.55 1,498.50 1,499.05 0.0K
12:38 1,498.50 1,499.15 1,498.50 1,499.15 0.1K
12:39 1,499.15 1,499.90 1,499.15 1,499.15 0.0K
12:40 1,499.90 1,499.95 1,498.20 1,499.30 0.7K
12:41 1,499.75 1,500.00 1,499.15 1,499.20 0.3K
12:42 1,499.85 1,499.85 1,499.00 1,499.00 0.1K
12:43 1,499.00 1,499.00 1,498.75 1,498.75 0.3K
12:44 1,498.30 1,499.50 1,498.30 1,498.80 0.4K
12:45 1,498.75 1,499.30 1,498.55 1,498.55 0.0K
12:46 1,498.55 1,500.45 1,498.55 1,500.45 1.1K
12:47 1,500.05 1,500.05 1,498.35 1,499.40 0.5K
12:48 1,499.40 1,499.90 1,498.70 1,498.80 0.3K
12:49 1,498.75 1,500.00 1,498.75 1,500.00 0.6K
12:50 1,500.00 1,500.00 1,499.55 1,500.00 0.1K
12:51 1,499.60 1,500.00 1,499.60 1,499.60 0.0K
12:52 1,500.00 1,500.00 1,499.75 1,500.00 3.0K
12:53 1,499.75 1,500.00 1,499.75 1,499.75 0.0K
12:54 1,499.80 1,500.00 1,499.80 1,500.00 0.3K
12:55 1,499.85 1,500.00 1,499.85 1,500.00 0.5K
12:56 1,500.00 1,500.65 1,499.85 1,500.00 1.1K
12:57 1,500.00 1,500.00 1,499.85 1,499.95 0.1K
12:58 1,500.00 1,500.70 1,499.85 1,500.00 1.2K
12:59 1,500.25 1,500.80 1,500.20 1,500.20 0.2K
13:00 1,500.20 1,500.95 1,500.20 1,500.70 0.0K
13:01 1,500.90 1,500.90 1,499.80 1,499.95 1.5K
13:02 1,499.80 1,500.00 1,499.50 1,500.00 2.0K
13:03 1,500.00 1,500.00 1,499.70 1,500.00 0.4K
13:04 1,499.90 1,500.40 1,499.90 1,499.90 0.3K
13:05 1,499.95 1,500.00 1,499.95 1,499.95 4.0K
13:06 1,499.95 1,500.00 1,499.95 1,499.95 0.4K
13:07 1,499.95 1,500.00 1,499.90 1,500.00 0.3K
13:08 1,499.90 1,500.00 1,499.90 1,499.90 0.0K
13:09 1,499.95 1,500.00 1,499.90 1,499.95 0.3K
13:10 1,499.90 1,500.00 1,499.90 1,500.00 0.3K
13:11 1,499.95 1,500.45 1,499.95 1,499.95 0.6K
13:12 1,500.00 1,500.00 1,499.90 1,500.00 0.1K
13:13 1,500.35 1,500.35 1,499.95 1,499.95 0.3K
13:14 1,500.00 1,500.00 1,499.00 1,499.00 0.2K
13:15 1,499.00 1,499.00 1,498.10 1,498.10 0.2K
13:16 1,498.05 1,498.25 1,497.95 1,497.95 0.5K
13:17 1,497.95 1,498.30 1,497.95 1,498.20 0.1K
13:18 1,498.20 1,498.60 1,498.20 1,498.60 0.1K
13:19 1,498.15 1,499.00 1,498.15 1,499.00 0.1K
13:20 1,499.00 1,499.00 1,498.45 1,498.45 0.1K
13:21 1,498.50 1,498.50 1,498.00 1,498.45 0.3K
13:22 1,498.40 1,499.15 1,498.40 1,498.50 0.1K
13:23 1,498.50 1,499.10 1,498.50 1,499.10 0.2K
13:24 1,498.55 1,499.30 1,498.15 1,498.85 0.5K
13:25 1,499.55 1,499.55 1,498.60 1,498.60 0.1K
13:26 1,498.80 1,499.35 1,498.65 1,498.65 0.1K
13:27 1,498.65 1,499.50 1,498.65 1,498.90 1.1K
13:28 1,499.50 1,499.50 1,498.90 1,499.15 0.4K
13:29 1,499.95 1,500.00 1,499.30 1,499.35 0.3K
13:30 1,499.30 1,499.90 1,498.50 1,498.90 0.8K
13:31 1,498.90 1,501.45 1,498.90 1,500.00 1.3K
13:32 1,500.00 1,500.00 1,499.80 1,500.00 2.9K
13:33 1,500.00 1,507.30 1,499.65 1,507.30 5.4K
13:34 1,506.65 1,506.65 1,502.85 1,503.55 1.8K
13:35 1,503.85 1,504.95 1,503.85 1,504.95 1.1K
13:36 1,505.00 1,505.00 1,504.15 1,504.80 0.1K
13:37 1,504.90 1,508.70 1,504.90 1,507.90 2.4K
13:38 1,508.05 1,508.80 1,507.70 1,507.80 0.3K
13:39 1,508.50 1,509.00 1,508.10 1,508.60 0.7K
13:40 1,509.00 1,511.75 1,509.00 1,511.10 1.0K
13:41 1,511.65 1,513.80 1,511.45 1,513.80 1.3K
13:42 1,514.00 1,515.00 1,513.95 1,514.75 1.7K
13:43 1,514.00 1,518.10 1,513.40 1,517.45 1.5K
13:44 1,517.45 1,517.45 1,512.15 1,512.15 7.6K
13:45 1,511.70 1,511.70 1,509.70 1,510.60 4.1K
13:46 1,510.00 1,510.50 1,509.80 1,510.05 2.1K
13:47 1,510.05 1,510.35 1,509.60 1,509.60 47.8K
13:48 1,509.60 1,511.20 1,509.60 1,511.20 1.2K
13:49 1,510.00 1,510.70 1,509.95 1,510.00 0.1K
13:50 1,510.20 1,512.10 1,510.20 1,511.20 0.3K
13:51 1,512.00 1,512.00 1,511.45 1,511.55 0.1K
13:52 1,512.10 1,512.40 1,511.95 1,511.95 0.1K
13:53 1,511.95 1,513.00 1,511.95 1,513.00 0.4K
13:54 1,512.10 1,514.75 1,511.75 1,511.95 2.4K
13:55 1,514.45 1,514.45 1,512.15 1,513.25 2.3K
13:56 1,513.15 1,513.95 1,513.05 1,513.40 0.1K
13:57 1,514.00 1,515.45 1,513.70 1,515.45 1.9K
13:58 1,515.40 1,516.00 1,514.50 1,514.50 0.2K
13:59 1,514.45 1,515.10 1,514.45 1,515.00 0.0K
14:00 1,515.00 1,515.40 1,515.00 1,515.30 0.2K
14:01 1,515.45 1,516.40 1,515.00 1,515.00 1.3K
14:02 1,515.00 1,516.95 1,515.00 1,516.95 1.4K
14:03 1,516.70 1,516.70 1,515.15 1,515.15 1.7K
14:04 1,516.30 1,516.30 1,515.20 1,515.20 0.2K
14:05 1,515.25 1,516.25 1,514.80 1,514.80 0.6K
14:06 1,514.00 1,514.90 1,513.75 1,514.20 0.3K
14:07 1,513.95 1,515.00 1,513.55 1,513.60 0.4K
14:08 1,513.60 1,513.85 1,513.50 1,513.75 0.3K
14:09 1,513.75 1,514.60 1,513.75 1,514.50 0.2K
14:10 1,513.75 1,513.75 1,512.35 1,513.55 0.3K
14:11 1,512.75 1,513.60 1,512.75 1,513.50 0.3K
14:12 1,513.50 1,514.45 1,512.55 1,514.45 0.3K
14:13 1,513.00 1,514.85 1,513.00 1,513.35 0.4K
14:14 1,513.45 1,514.65 1,513.25 1,514.55 0.5K
14:15 1,513.70 1,514.90 1,513.70 1,514.15 0.5K
14:16 1,514.15 1,514.95 1,514.05 1,514.70 0.7K
14:17 1,515.10 1,521.15 1,515.10 1,520.80 3.0K
14:18 1,521.10 1,523.70 1,517.30 1,523.60 5.9K
14:19 1,522.25 1,527.10 1,522.25 1,527.10 4.7K
14:20 1,528.00 1,528.55 1,523.75 1,528.55 4.3K
14:21 1,528.00 1,528.65 1,526.95 1,528.65 0.9K
14:22 1,528.30 1,529.85 1,528.05 1,528.75 1.3K
14:23 1,528.70 1,529.95 1,528.10 1,528.50 1.6K
14:24 1,527.85 1,528.50 1,526.40 1,527.20 0.9K
14:25 1,527.70 1,527.70 1,527.20 1,527.20 0.3K
14:26 1,527.20 1,527.80 1,526.60 1,527.80 0.9K
14:27 1,527.90 1,530.45 1,527.90 1,530.45 2.3K
14:28 1,529.95 1,531.95 1,529.80 1,530.95 1.2K
14:29 1,530.75 1,535.00 1,530.75 1,533.20 4.3K
14:30 1,532.95 1,535.85 1,532.95 1,535.40 2.5K
14:31 1,534.30 1,537.65 1,534.05 1,535.90 2.7K
14:32 1,536.00 1,536.70 1,535.00 1,535.05 0.8K
14:33 1,535.20 1,536.45 1,534.50 1,535.00 2.4K
14:34 1,534.80 1,536.30 1,534.80 1,535.00 0.4K
14:35 1,535.00 1,537.30 1,534.75 1,536.90 2.5K
14:36 1,536.75 1,537.10 1,535.70 1,536.30 1.4K
14:37 1,535.00 1,536.85 1,535.00 1,536.80 1.7K
14:38 1,539.00 1,539.80 1,536.55 1,537.80 5.0K
14:39 1,537.30 1,538.00 1,534.75 1,534.75 1.7K
14:40 1,535.00 1,537.00 1,534.85 1,536.00 2.8K
14:41 1,535.35 1,536.50 1,534.50 1,535.00 1.3K
14:42 1,535.00 1,536.10 1,535.00 1,535.60 2.9K
14:43 1,534.50 1,535.55 1,534.50 1,535.20 1.4K
14:44 1,535.00 1,535.00 1,532.80 1,534.35 4.1K
14:45 1,534.30 1,534.30 1,530.75 1,530.75 1.5K
14:46 1,531.40 1,531.40 1,528.00 1,531.35 5.9K
14:47 1,531.10 1,531.10 1,528.05 1,529.30 3.5K
14:48 1,529.90 1,530.00 1,527.20 1,527.30 1.8K
14:49 1,528.30 1,528.30 1,526.85 1,527.70 2.2K
14:50 1,527.65 1,528.55 1,527.50 1,528.55 3.9K
14:51 1,528.45 1,528.45 1,526.60 1,527.00 4.3K
14:52 1,527.80 1,527.80 1,526.05 1,526.20 3.3K
14:53 1,526.20 1,526.40 1,524.85 1,524.85 3.4K
14:54 1,524.50 1,525.05 1,524.00 1,525.00 3.4K
14:55 1,524.30 1,524.30 1,520.50 1,520.50 16.1K
14:56 1,520.55 1,520.55 1,518.15 1,518.15 22.2K
14:57 1,518.45 1,519.10 1,516.10 1,516.10 17.3K
14:58 1,516.20 1,518.55 1,516.00 1,518.55 15.2K
14:59 1,518.70 1,519.05 1,516.35 1,518.00 3.4K
15:00 1,518.00 1,530.80 1,518.00 1,524.45 18.4K
15:01 1,523.10 1,527.50 1,519.60 1,527.50 7.7K
15:02 1,528.00 1,532.90 1,527.90 1,530.40 8.0K
15:03 1,530.30 1,530.30 1,527.35 1,528.60 4.8K
15:04 1,531.90 1,532.20 1,531.10 1,532.20 7.9K
15:05 1,532.80 1,534.95 1,531.75 1,531.75 9.1K
15:06 1,531.85 1,532.80 1,531.55 1,531.95 6.0K
15:07 1,531.05 1,534.75 1,530.55 1,534.75 7.9K
15:08 1,533.30 1,533.30 1,528.10 1,528.10 7.3K
15:09 1,527.65 1,528.55 1,526.50 1,526.50 6.4K
15:10 1,529.10 1,533.50 1,529.00 1,533.50 7.0K
15:11 1,532.50 1,533.50 1,532.00 1,533.15 5.2K
15:12 1,532.70 1,533.60 1,532.00 1,532.00 5.0K
15:13 1,531.80 1,531.80 1,529.25 1,530.50 7.5K
15:14 1,530.25 1,534.95 1,530.25 1,534.95 6.8K
15:15 1,533.95 1,536.85 1,533.95 1,535.40 9.9K
15:16 1,535.45 1,536.75 1,535.00 1,536.75 6.9K
15:17 1,535.30 1,535.30 1,535.00 1,535.00 5.7K
15:18 1,535.00 1,535.10 1,532.00 1,532.50 7.5K
15:19 1,532.55 1,533.30 1,532.05 1,532.15 6.6K
15:20 1,532.05 1,532.55 1,529.35 1,529.40 4.6K
15:21 1,528.25 1,530.75 1,527.35 1,529.30 3.9K
15:22 1,529.25 1,529.25 1,528.25 1,528.25 3.0K
15:23 1,528.25 1,530.05 1,528.20 1,530.05 3.1K
15:24 1,530.25 1,531.55 1,528.30 1,531.55 4.4K
15:25 1,530.45 1,534.50 1,530.45 1,533.20 4.3K
15:26 1,533.30 1,533.95 1,531.65 1,533.00 3.8K
15:27 1,533.05 1,537.00 1,533.05 1,536.00 5.0K
15:28 1,536.30 1,536.30 1,527.40 1,532.05 10.3K
15:29 1,533.60 1,535.95 1,521.20 1,531.10 4.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし