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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 609.00 611.20 575.00 606.95 0.0M
2021-12-30 569.95 585.95 557.00 582.10 0.0M
2021-12-29 559.90 563.55 520.10 558.05 0.0M
2021-12-28 559.65 559.65 530.00 536.75 0.0M
2021-12-27 549.70 549.70 531.00 540.10 0.0M
2021-12-24 559.95 559.95 526.05 535.75 0.0M
2021-12-23 540.00 555.00 540.00 553.70 0.0M
2021-12-22 540.00 554.95 519.10 534.60 0.0M
2021-12-21 542.00 569.70 520.00 530.65 0.0M
2021-12-20 570.00 570.00 542.95 542.95 0.0M
2021-12-17 601.00 609.90 570.70 571.50 0.0M
2021-12-16 589.95 612.00 580.05 600.70 0.0M
2021-12-15 610.00 612.50 580.05 590.00 0.0M
2021-12-14 584.65 600.00 571.40 593.95 0.0M
2021-12-13 584.00 585.00 560.50 583.85 0.0M
2021-12-10 570.05 584.00 560.00 577.00 0.0M
2021-12-09 611.75 611.75 560.05 565.95 0.0M
2021-12-08 633.90 633.90 577.00 588.15 0.0M
2021-12-07 596.15 656.20 596.15 605.25 0.0M
2021-12-06 620.00 625.95 610.00 625.95 0.0M
2021-12-03 579.00 596.15 565.05 596.15 0.0M
2021-12-02 579.90 579.90 561.00 567.80 0.0M
2021-12-01 597.95 597.95 556.40 561.60 0.0M
2021-11-30 578.65 605.70 568.00 571.10 0.0M
2021-11-29 554.00 611.65 554.00 578.65 0.0M
2021-11-26 589.00 590.00 569.10 582.55 0.0M
2021-11-25 573.25 614.10 573.25 594.95 0.0M
2021-11-24 569.00 604.95 554.70 584.95 0.0M
2021-11-23 572.00 600.00 570.95 581.05 0.0M
2021-11-22 660.85 660.85 598.00 601.00 0.0M
2021-11-18 629.40 629.40 629.40 629.40 0.0M
2021-11-17 599.45 599.45 599.45 599.45 0.0M
2021-11-16 565.00 570.95 565.00 570.95 0.0M
2021-11-15 543.80 543.80 543.80 543.80 0.0M
2021-11-12 517.95 517.95 517.95 517.95 0.0M
2021-11-11 460.50 493.30 460.50 493.30 0.0M
2021-11-10 462.90 494.85 460.05 469.85 0.0M
2021-11-09 462.15 499.85 462.15 472.35 0.0M
2021-11-08 489.85 505.70 471.35 483.65 0.0M
2021-11-04 503.50 503.50 486.00 490.20 0.0M
2021-11-03 491.00 501.00 480.50 493.60 0.0M
2021-11-02 474.95 499.00 460.40 484.10 0.0M
2021-11-01 480.00 504.95 471.00 478.60 0.0M
2021-10-29 450.25 493.20 450.25 480.95 0.0M
2021-10-28 497.45 497.45 458.00 469.75 0.0M
2021-10-27 500.00 508.40 470.25 478.95 0.0M
2021-10-26 545.25 545.25 494.35 494.35 0.0M
2021-10-25 550.90 550.90 516.40 520.35 0.0M
2021-10-22 548.95 562.00 534.65 540.10 0.0M
2021-10-21 549.95 549.95 530.00 538.00 0.0M
2021-10-20 525.00 553.50 514.00 542.45 0.0M
2021-10-19 531.00 540.85 525.30 527.20 0.0M
2021-10-18 530.10 560.00 530.10 541.65 0.0M
2021-10-14 525.25 566.90 525.10 543.05 0.0M
2021-10-13 568.00 568.00 540.40 540.40 0.0M
2021-10-12 568.00 589.80 555.65 568.80 0.0M
2021-10-11 571.20 588.00 532.65 570.75 0.0M
2021-10-08 523.05 560.00 515.10 560.00 0.0M
2021-10-07 535.00 554.00 530.55 533.35 0.0M
2021-10-06 555.45 555.45 518.05 530.65 0.0M
2021-10-05 550.00 577.00 530.00 532.00 0.0M
2021-10-04 574.95 590.00 550.00 554.80 0.0M
2021-10-01 575.00 577.00 550.60 574.95 0.0M
2021-09-30 578.90 580.45 560.00 571.45 0.0M
2021-09-29 599.00 614.00 570.00 584.35 0.0M
2021-09-28 627.95 627.95 590.00 598.55 0.0M
2021-09-27 598.00 627.00 598.00 616.20 0.0M
2021-09-24 597.20 597.50 567.00 597.30 0.0M
2021-09-23 613.90 613.90 556.10 569.05 0.0M
2021-09-22 569.00 613.95 568.30 584.80 0.0M
2021-09-21 545.25 598.85 545.20 598.10 0.0M
2021-09-20 604.05 605.90 573.85 573.85 0.0M
2021-09-17 622.30 632.90 604.05 604.05 0.0M
2021-09-16 639.00 665.00 615.40 635.80 0.0M
2021-09-15 630.65 659.45 606.00 641.05 0.0M
2021-09-14 625.00 630.65 616.00 628.05 0.0M
2021-09-13 575.00 600.65 575.00 600.65 0.0M
2021-09-09 572.00 572.05 525.20 572.05 0.0M
2021-09-08 520.00 544.85 493.05 544.85 0.0M
2021-09-07 571.35 571.35 516.95 518.95 0.0M
2021-09-06 544.15 544.15 544.15 544.15 0.0M
2021-09-03 517.10 518.25 517.10 518.25 0.0M
2021-09-02 493.50 493.60 486.75 493.60 0.0M
2021-09-01 476.60 476.60 456.00 470.10 0.0M
2021-08-31 453.95 453.95 453.95 453.95 0.0M
2021-08-30 432.25 432.35 421.00 432.35 0.0M
2021-08-27 411.15 411.80 382.25 411.80 0.0M
2021-08-26 389.90 397.45 362.00 392.20 0.0M
2021-08-25 390.20 395.00 371.00 378.55 0.0M
2021-08-24 410.00 419.00 381.85 387.25 0.0M
2021-08-23 424.00 427.70 398.00 401.90 0.0M
2021-08-20 449.95 450.00 417.00 418.50 0.0M
2021-08-18 457.55 457.55 432.05 438.40 0.0M
2021-08-17 428.00 451.10 414.00 450.85 0.0M
2021-08-16 463.00 463.00 430.45 431.60 0.0M
2021-08-13 452.25 481.10 452.10 453.10 0.0M
2021-08-12 462.50 481.10 445.00 475.85 0.0M
2021-08-11 461.80 463.60 431.00 461.40 0.0M
2021-08-10 477.80 477.80 438.50 441.55 0.0M
2021-08-09 484.75 484.75 450.00 458.00 0.0M
2021-08-06 448.10 491.10 448.10 461.85 0.0M
2021-08-05 510.95 510.95 471.25 471.40 0.0M
2021-08-04 519.30 519.30 495.00 496.05 0.0M
2021-08-03 461.00 496.15 461.00 494.60 0.0M
2021-08-02 459.00 472.55 459.00 472.55 0.0M
2021-07-30 457.95 460.05 431.55 450.05 0.0M
2021-07-29 458.60 458.60 431.00 446.05 0.0M
2021-07-28 483.00 483.00 441.05 449.60 0.0M
2021-07-27 467.50 489.45 442.95 464.15 0.0M
2021-07-26 442.00 481.00 441.85 466.15 0.0M
2021-07-23 480.00 485.00 465.10 465.10 0.0M
2021-07-22 519.95 520.00 489.55 489.55 0.0M
2021-07-20 542.00 542.00 515.30 515.30 0.0M
2021-07-19 550.05 575.20 542.10 542.40 0.0M
2021-07-16 563.00 575.00 550.05 570.60 0.0M
2021-07-15 605.00 605.00 550.00 562.05 0.0M
2021-07-14 596.00 596.00 560.00 576.25 0.0M
2021-07-13 568.95 589.00 560.00 581.75 0.0M
2021-07-12 585.00 618.00 560.00 568.95 0.0M
2021-07-09 628.80 629.85 580.00 589.20 0.0M
2021-07-08 615.05 633.05 595.00 599.90 0.0M
2021-07-07 645.00 645.20 583.80 602.95 0.0M
2021-07-06 612.00 614.50 586.00 614.50 0.0M
2021-07-05 529.55 585.25 529.55 585.25 0.0M
2021-07-02 554.15 576.75 554.15 557.40 0.0M
2021-07-01 565.45 565.45 565.45 565.45 0.0M
2021-06-30 576.95 576.95 576.95 576.95 0.0M
2021-06-29 588.70 588.70 588.70 588.70 0.0M
2021-06-28 600.70 600.70 600.70 600.70 0.0M
2021-06-25 612.95 612.95 612.95 612.95 0.0M
2021-06-24 625.45 625.45 625.45 625.45 0.0M
2021-06-23 638.20 638.20 638.20 638.20 0.0M
2021-06-22 651.20 651.20 651.20 651.20 0.0M
2021-06-21 664.45 664.45 664.45 664.45 0.0M
2021-06-18 678.00 678.00 678.00 678.00 0.0M
2021-06-17 691.80 691.80 691.80 691.80 0.0M
2021-06-16 705.90 705.90 705.90 705.90 0.0M
2021-06-15 720.30 720.30 720.30 720.30 0.0M
2021-06-14 764.90 764.90 735.00 735.00 0.0M
2021-06-11 751.30 751.30 721.90 750.00 0.0M
2021-06-10 730.00 736.60 708.50 736.60 0.0M
2021-06-09 690.00 722.20 690.00 722.20 0.0M
2021-06-08 688.00 688.20 623.00 687.85 0.0M
2021-06-07 655.45 655.45 593.05 655.45 0.0M
2021-06-04 625.15 625.15 565.65 624.25 0.1M
2021-06-03 595.40 595.40 595.40 595.40 0.0M
2021-06-02 567.05 567.05 567.05 567.05 0.0M
2021-06-01 540.05 540.05 540.05 540.05 0.0M
2021-05-31 514.35 514.35 514.35 514.35 0.0M
2021-05-28 489.90 489.90 489.90 489.90 0.0M
2021-05-27 466.60 466.60 466.60 466.60 0.0M
2021-05-26 444.40 444.40 444.40 444.40 0.0M
2021-05-25 403.10 423.25 403.00 423.25 0.0M
2021-05-24 402.80 403.10 365.00 403.10 0.0M
2021-05-21 383.90 384.05 355.55 383.95 0.0M
2021-05-20 364.00 375.00 362.00 365.80 0.0M
2021-05-19 384.00 384.00 361.00 378.60 0.0M
2021-05-18 367.00 390.20 365.00 386.90 0.0M
2021-05-17 398.00 398.00 358.00 367.10 0.0M
2021-05-14 335.00 388.00 321.60 370.25 0.0M
2021-05-12 349.00 355.00 323.00 346.55 0.0M
2021-05-11 332.00 360.00 310.00 334.95 0.0M
2021-05-10 305.00 330.40 305.00 311.45 0.0M
2021-05-07 279.00 306.90 272.00 300.55 0.0M
2021-05-06 270.00 277.75 258.65 276.50 0.0M
2021-05-05 267.00 277.65 250.00 270.80 0.0M
2021-05-04 275.15 283.95 261.90 266.70 0.0M
2021-05-03 265.00 284.95 265.00 279.05 0.0M
2021-04-30 288.00 288.00 275.00 279.20 0.0M
2021-04-29 295.95 295.95 275.00 278.75 0.0M
2021-04-28 275.35 292.40 275.35 284.00 0.0M
2021-04-27 281.00 288.95 275.00 280.50 0.0M
2021-04-26 282.00 293.95 280.00 285.80 0.0M
2021-04-23 294.00 294.00 275.00 283.05 0.0M
2021-04-22 275.05 296.95 275.05 289.30 0.0M
2021-04-20 294.00 294.00 283.00 287.70 0.0M
2021-04-19 291.20 299.85 276.00 294.10 0.0M
2021-04-16 301.95 303.50 290.00 300.20 0.0M
2021-04-15 290.00 302.00 279.85 295.45 0.0M
2021-04-13 298.95 298.95 277.00 279.85 0.0M
2021-04-12 294.00 318.00 281.90 288.00 0.0M
2021-04-09 314.00 324.00 294.00 300.00 0.0M
2021-04-08 314.95 334.00 313.85 320.70 0.0M
2021-04-07 324.00 324.00 305.00 308.15 0.0M
2021-04-06 328.00 332.75 314.35 316.30 0.0M
2021-04-05 345.80 345.80 295.00 320.90 0.0M
2021-04-01 339.95 346.20 338.00 339.50 0.0M
2021-03-31 355.00 355.00 328.00 329.05 0.0M
2021-03-30 364.85 364.85 325.00 348.30 0.0M
2021-03-26 365.95 365.95 339.00 347.90 0.0M
2021-03-25 340.00 348.00 302.00 341.10 0.0M
2021-03-24 368.95 368.95 330.00 337.50 0.0M
2021-03-23 365.00 372.95 355.00 357.20 0.0M
2021-03-22 370.00 373.00 352.10 357.70 0.0M
2021-03-19 350.00 356.00 326.20 355.35 0.0M
2021-03-18 372.25 372.25 355.00 358.85 0.0M
2021-03-17 363.00 384.00 346.70 360.70 0.0M
2021-03-16 330.00 360.00 316.20 352.65 0.0M
2021-03-15 349.00 349.00 330.00 330.80 0.0M
2021-03-12 330.90 345.00 325.50 342.10 0.0M
2021-03-10 340.00 347.00 315.00 330.40 0.0M
2021-03-09 335.00 350.00 314.50 332.00 0.0M
2021-03-08 330.00 335.00 314.50 334.05 0.0M
2021-03-05 315.00 334.45 309.50 314.60 0.0M
2021-03-04 328.00 328.00 300.05 312.35 0.0M
2021-03-03 315.30 335.00 302.00 323.20 0.0M
2021-03-02 330.00 330.00 310.00 319.30 0.0M
2021-03-01 298.00 327.00 290.05 317.90 0.0M
2021-02-26 310.00 310.00 290.40 299.50 0.0M
2021-02-25 304.00 304.00 290.10 299.90 0.0M
2021-02-24 301.00 303.95 286.05 287.30 0.0M
2021-02-23 285.05 317.95 280.00 283.80 0.0M
2021-02-22 310.00 310.00 280.05 287.45 0.0M
2021-02-19 307.90 307.90 290.00 300.15 0.0M
2021-02-18 306.05 316.00 298.00 301.15 0.0M
2021-02-17 316.00 324.00 305.00 314.90 0.0M
2021-02-16 334.95 334.95 287.00 317.20 0.0M
2021-02-15 358.95 358.95 327.00 331.75 0.0M
2021-02-12 310.10 376.35 310.10 340.20 0.0M
2021-02-11 310.00 318.95 300.00 313.65 0.0M
2021-02-10 310.10 319.95 308.00 312.85 0.0M
2021-02-09 308.00 320.00 308.00 314.65 0.0M
2021-02-08 344.95 344.95 300.00 307.05 0.0M
2021-02-05 347.95 347.95 320.10 331.35 0.0M
2021-02-04 349.00 349.00 316.40 329.75 0.0M
2021-02-03 347.00 348.00 325.00 334.75 0.0M
2021-02-02 320.05 338.95 311.70 324.70 0.0M
2021-02-01 324.95 324.95 310.00 317.25 0.0M
2021-01-29 314.85 314.85 271.10 310.30 0.0M
2021-01-28 312.00 312.00 291.00 298.30 0.0M
2021-01-27 321.55 339.95 312.00 315.30 0.0M
2021-01-25 346.95 346.95 305.10 321.55 0.0M
2021-01-22 340.60 346.95 325.50 335.00 0.0M
2021-01-21 331.40 347.00 331.40 337.10 0.0M
2021-01-20 355.00 355.00 325.25 333.85 0.0M
2021-01-19 356.95 358.00 325.00 346.10 0.0M
2021-01-18 369.95 369.95 350.05 351.65 0.0M
2021-01-15 369.95 369.95 350.20 357.45 0.0M
2021-01-14 380.00 380.00 355.00 362.00 0.0M
2021-01-13 368.95 368.95 352.10 361.20 0.0M
2021-01-12 378.95 378.95 350.00 368.15 0.0M
2021-01-11 391.95 391.95 363.00 367.70 0.0M
2021-01-08 385.00 388.00 371.05 375.00 0.0M
2021-01-07 389.95 389.95 374.00 379.85 0.0M
2021-01-06 385.00 385.45 375.00 376.10 0.0M
2021-01-05 403.95 403.95 368.00 375.10 0.0M
2021-01-04 387.50 403.00 380.00 381.30 0.0M
2021-01-01 398.95 398.95 387.00 389.65 0.0M