Apollo Finvest India Ltd (APLM)

APLM
🏛️ インド →
470.60
最終更新: 2025-10-01
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
09:55 486.35 486.35 486.35 486.35 0.0K
10:20 490.00 490.00 490.00 490.00 0.0K
10:45 490.00 490.00 490.00 490.00 0.0K
10:55 499.45 499.45 499.45 499.45 0.0K
11:20 499.45 499.45 499.35 499.35 0.0K
11:25 499.35 499.35 499.35 499.35 0.0K
11:30 485.25 485.25 485.25 485.25 0.1K
11:35 485.25 485.25 485.25 485.25 0.0K
11:45 498.85 498.85 498.85 498.85 0.0K
12:20 497.90 497.90 497.90 497.90 0.0K
12:25 497.90 497.90 497.90 497.90 0.0K
12:30 496.95 496.95 496.95 496.95 0.0K
12:35 496.95 496.95 496.95 496.95 0.0K
12:45 496.90 496.90 496.90 496.90 0.0K
12:50 490.00 490.00 490.00 490.00 0.0K
12:55 490.00 490.00 490.00 490.00 0.0K
13:00 490.00 490.00 490.00 490.00 0.0K
13:05 496.90 496.90 496.90 496.90 0.0K
13:15 495.00 495.00 495.00 495.00 0.0K
13:25 496.90 496.90 496.90 496.90 0.0K
13:40 495.00 495.00 495.00 495.00 0.0K
13:45 495.00 495.00 495.00 495.00 0.0K
13:55 485.40 498.20 485.40 498.20 0.0K
14:45 495.95 495.95 495.95 495.95 0.0K
15:00 497.00 497.00 497.00 497.00 0.0K
15:05 486.00 486.00 486.00 486.00 0.1K
15:20 497.00 497.00 497.00 497.00 0.0K
15:25 500.00 500.00 494.90 494.90 0.4K
日付 始値 高値 安値 終値 出来高
2025-10-01 499.60 499.60 445.05 470.60 0.0M
2025-09-30 492.00 492.00 460.00 467.45 0.0M
2025-09-29 499.95 499.95 462.05 492.25 0.0M
2025-09-26 494.80 499.95 485.25 490.00 0.0M
2025-09-25 485.25 500.00 485.25 494.90 0.0M
2025-09-24 500.00 500.00 481.05 489.35 0.0M
2025-09-23 513.95 513.95 496.15 500.00 0.0M
2025-09-22 493.90 506.40 493.90 504.90 0.0M
2025-09-19 501.60 508.25 492.00 495.45 0.0M
2025-09-18 518.00 518.00 490.25 501.50 0.0M
2025-09-17 495.00 517.85 495.00 510.80 0.0M
2025-09-16 499.55 499.55 490.00 499.00 0.0M
2025-09-15 509.95 518.95 467.55 497.00 0.0M
2025-09-12 510.05 510.05 490.00 500.00 0.0M
2025-09-11 545.85 545.85 500.00 502.80 0.0M
2025-09-10 562.00 569.95 505.05 508.55 0.0M
2025-09-09 495.00 587.10 490.00 540.50 0.0M
2025-09-08 510.00 523.75 488.00 489.25 0.0M
2025-09-05 527.50 527.50 500.00 507.85 0.0M
2025-09-04 510.60 519.95 485.20 507.50 0.0M
2025-09-03 511.85 511.85 510.70 510.70 0.0M
2025-09-02 509.20 512.00 509.20 512.00 0.0M
2025-09-01 521.95 521.95 504.80 506.65 0.0M
2025-08-29 510.95 513.95 500.00 504.80 0.0M
2025-08-28 523.00 523.00 495.00 510.95 0.0M
2025-08-26 510.00 510.05 509.50 510.00 0.0M
2025-08-25 518.15 518.15 507.00 509.50 0.0M
2025-08-22 512.85 521.90 505.30 520.75 0.0M
2025-08-21 544.00 544.00 505.05 512.85 0.0M
2025-08-20 518.80 525.00 518.00 519.00 0.0M
2025-08-19 520.85 530.00 505.20 518.80 0.0M
2025-08-18 490.05 519.95 490.05 510.60 0.0M
2025-08-14 521.05 542.95 521.05 521.05 0.0M
2025-08-13 532.10 532.30 520.00 520.05 0.0M
2025-08-12 513.00 553.00 505.00 532.10 0.0M
2025-08-11 512.55 512.70 505.10 511.95 0.0M
2025-08-08 539.00 539.00 500.00 512.55 0.0M
2025-08-07 510.05 510.35 505.00 508.70 0.0M
2025-08-06 517.75 520.95 517.05 519.80 0.0M
2025-08-05 544.95 544.95 517.05 517.75 0.0M
2025-08-04 530.00 530.00 515.00 516.00 0.0M
2025-08-01 525.00 549.95 515.10 519.15 0.0M
2025-07-31 525.00 525.95 518.00 524.95 0.0M
2025-07-30 509.60 529.90 506.00 506.20 0.0M
2025-07-29 554.80 555.00 506.55 509.40 0.0M
2025-07-28 505.30 524.95 505.10 524.60 0.0M
2025-07-25 534.00 543.10 521.30 538.00 0.0M
2025-07-24 525.90 541.95 525.90 530.75 0.0M
2025-07-23 541.95 541.95 523.85 524.55 0.0M
2025-07-22 548.40 548.40 541.10 547.15 0.0M
2025-07-21 530.10 540.00 515.00 518.40 0.0M
2025-07-18 547.35 550.00 530.05 538.90 0.0M
2025-07-17 532.55 564.00 530.00 547.35 0.0M
2025-07-16 532.00 547.50 530.00 532.55 0.0M
2025-07-15 508.50 548.50 508.50 532.00 0.0M
2025-07-14 505.95 508.50 505.95 508.50 0.0M
2025-07-11 502.95 511.90 490.40 508.50 0.0M
2025-07-10 495.05 514.90 495.05 502.95 0.0M
2025-07-09 504.35 507.00 490.20 490.60 0.0M
2025-07-08 488.85 509.00 488.85 506.90 0.0M
2025-07-07 510.00 510.00 500.00 508.90 0.0M
2025-07-04 516.60 516.60 494.00 494.20 0.0M
2025-07-03 502.50 516.25 502.50 507.00 0.0M
2025-07-02 494.10 504.85 494.00 502.00 0.0M
2025-07-01 518.95 518.95 490.00 494.00 0.0M
2025-06-30 505.20 523.00 505.20 518.95 0.0M
2025-06-27 513.00 525.00 501.15 505.05 0.0M
2025-06-26 500.00 514.90 500.00 510.00 0.0M
2025-06-25 490.05 520.00 490.05 506.60 0.0M
2025-06-24 490.00 498.20 480.00 484.10 0.0M
2025-06-23 491.40 502.00 480.30 489.80 0.0M
2025-06-20 519.00 519.95 493.10 496.30 0.0M
2025-06-19 511.35 523.00 510.00 522.55 0.0M
2025-06-18 523.50 525.00 522.95 523.00 0.0M
2025-06-17 511.95 524.95 510.00 523.55 0.0M
2025-06-16 514.55 531.05 506.00 511.95 0.0M
2025-06-13 539.35 539.35 505.25 535.80 0.0M
2025-06-12 527.90 539.65 525.05 539.35 0.0M
2025-06-11 528.00 540.00 520.35 527.90 0.0M
2025-06-10 537.45 537.45 505.00 525.40 0.0M
2025-06-09 548.80 548.80 507.05 515.00 0.0M
2025-06-06 517.60 526.00 500.00 505.85 0.0M
2025-06-05 527.95 527.95 515.00 520.20 0.0M
2025-06-04 510.05 518.50 500.00 503.90 0.0M
2025-06-03 552.85 552.85 511.70 511.70 0.0M
2025-06-02 534.00 542.00 511.15 538.60 0.0M
2025-05-30 541.05 549.00 531.00 534.35 0.0M
2025-05-29 546.00 555.00 538.00 540.75 0.0M
2025-05-28 553.50 564.95 540.00 545.20 0.0M
2025-05-27 554.80 574.90 540.00 553.05 0.0M
2025-05-26 563.95 580.00 535.95 554.90 0.0M
2025-05-23 562.05 579.95 562.00 564.15 0.0M
2025-05-22 555.00 572.90 555.00 572.90 0.0M
2025-05-21 584.65 584.65 553.50 560.90 0.0M
2025-05-20 575.55 577.85 555.10 563.20 0.0M
2025-05-19 595.00 595.00 563.35 575.55 0.0M
2025-05-16 578.00 596.00 564.30 584.50 0.0M
2025-05-15 590.65 590.65 574.50 577.20 0.0M
2025-05-14 597.05 604.00 572.60 590.65 0.0M
2025-05-13 580.00 599.20 580.00 596.50 0.0M
2025-05-12 550.05 574.00 550.05 574.00 0.0M
2025-05-09 579.10 579.10 554.10 573.25 0.0M
2025-05-08 580.00 596.90 573.00 579.10 0.0M
2025-05-07 577.00 590.15 570.00 572.25 0.0M
2025-05-06 585.00 590.00 576.60 580.00 0.0M
2025-05-05 576.90 599.90 560.15 590.00 0.0M
2025-05-02 611.20 611.20 565.00 576.90 0.0M
2025-04-30 602.05 602.05 578.55 585.00 0.0M
2025-04-29 600.10 602.00 599.95 601.05 0.0M
2025-04-28 599.00 606.00 588.20 600.00 0.0M
2025-04-25 584.50 599.95 584.50 595.00 0.0M
2025-04-24 600.05 606.00 600.05 605.70 0.0M
2025-04-23 607.35 613.50 600.00 606.10 0.0M
2025-04-22 613.75 613.75 600.25 605.65 0.0M
2025-04-21 626.90 636.95 606.95 613.75 0.0M
2025-04-17 626.95 626.95 614.95 619.50 0.0M
2025-04-16 605.15 628.00 586.80 612.90 0.0M
2025-04-15 658.45 658.75 597.00 610.90 0.0M
2025-04-11 610.00 628.35 609.20 628.35 0.0M
2025-04-09 596.00 598.50 596.00 598.50 0.0M
2025-04-08 568.00 570.50 556.95 570.00 0.0M
2025-04-07 570.00 575.00 560.55 573.50 0.0M
2025-04-04 596.50 596.50 590.00 590.05 0.0M
2025-04-03 595.75 601.55 580.00 596.50 0.0M
2025-04-02 594.35 594.35 567.45 572.95 0.0M
2025-04-01 607.00 607.00 579.75 597.30 0.0M
2025-03-28 583.10 612.20 583.00 610.25 0.0M
2025-03-27 646.00 648.00 582.20 583.10 0.0M
2025-03-26 698.95 698.95 646.85 646.85 0.0M
2025-03-25 845.00 877.65 718.15 718.70 0.0M
2025-03-24 739.00 804.40 739.00 797.90 0.0M
2025-03-21 589.90 670.35 576.00 670.35 0.0M
2025-03-20 524.00 586.00 524.00 558.65 0.0M
2025-03-19 528.20 528.20 510.30 510.70 0.0M
2025-03-18 506.95 529.50 489.95 505.20 0.0M
2025-03-17 500.90 514.05 499.95 506.95 0.0M
2025-03-13 500.00 511.90 465.50 500.85 0.0M
2025-03-12 500.05 511.00 500.05 504.25 0.0M
2025-03-11 499.70 523.30 499.70 500.05 0.0M
2025-03-10 495.00 515.00 492.50 499.70 0.0M
2025-03-07 489.00 528.50 489.00 514.80 0.0M
2025-03-06 527.00 527.00 503.25 513.70 0.0M
2025-03-05 510.00 510.00 471.05 497.00 0.0M
2025-03-04 505.00 522.05 496.10 503.00 0.0M
2025-03-03 562.10 562.10 520.00 545.00 0.0M
2025-02-28 526.00 574.90 526.00 561.30 0.0M
2025-02-27 620.85 620.85 552.00 569.85 0.0M
2025-02-25 584.45 584.50 580.00 581.00 0.0M
2025-02-24 581.00 590.00 581.00 585.00 0.0M
2025-02-21 577.10 594.65 568.00 581.00 0.0M
2025-02-20 589.60 629.50 575.00 594.65 0.0M
2025-02-19 565.05 590.40 565.00 589.60 0.0M
2025-02-18 559.80 573.90 540.30 555.85 0.0M
2025-02-17 618.00 618.00 570.80 572.05 0.0M
2025-02-14 645.00 645.05 610.50 619.70 0.0M
2025-02-13 650.00 650.00 645.00 645.00 0.0M
2025-02-12 645.00 645.15 625.00 645.10 0.0M
2025-02-11 664.75 708.60 625.00 645.10 0.0M
2025-02-10 670.45 715.95 650.00 664.75 0.0M
2025-02-07 776.95 776.95 637.50 670.45 0.0M
2025-02-06 748.70 780.00 738.80 778.90 0.0M
2025-02-05 732.90 732.90 716.10 725.40 0.0M
2025-02-04 703.00 747.90 702.00 747.90 0.0M
2025-02-03 710.00 710.00 701.05 701.05 0.0M
2025-02-01 715.00 715.00 709.95 710.00 0.0M
2025-01-31 700.00 728.85 670.15 715.00 0.0M
2025-01-30 678.00 714.25 678.00 690.15 0.0M
2025-01-29 699.70 700.00 687.30 698.45 0.0M
2025-01-28 670.55 689.75 650.00 689.25 0.0M
2025-01-27 670.50 699.80 670.00 689.95 0.0M
2025-01-24 695.00 695.00 670.45 670.50 0.0M
2025-01-23 719.50 719.50 682.25 684.50 0.0M
2025-01-22 670.65 710.00 670.65 694.15 0.0M
2025-01-21 716.00 721.00 700.00 706.95 0.0M
2025-01-20 758.75 758.75 724.95 739.00 0.0M
2025-01-17 700.95 764.80 700.00 733.95 0.0M
2025-01-16 697.30 701.00 697.30 701.00 0.0M
2025-01-15 718.15 718.15 664.60 697.30 0.0M
2025-01-14 716.40 749.90 716.40 718.15 0.0M
2025-01-13 732.50 750.00 705.00 745.90 0.0M
2025-01-10 771.00 790.00 730.00 732.55 0.0M
2025-01-09 798.95 798.95 789.45 789.45 0.0M
2025-01-08 755.00 790.05 755.00 779.90 0.0M
2025-01-07 798.95 800.00 760.25 790.50 0.0M
2025-01-03 794.90 800.00 790.00 800.00 0.0M
2025-01-02 823.95 823.95 760.00 794.90 0.0M
2025-01-01 769.00 797.95 751.00 757.85 0.0M