Apollo Micro Systems Ltd (APLL)

APLL
🏛️ インド →
337.80
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
09:15 103.16 103.64 103.16 103.51 96.2K
09:16 103.94 104.35 103.94 104.00 122.7K
09:17 103.77 103.97 103.74 103.80 16.2K
09:18 103.97 104.25 103.97 104.00 51.6K
09:19 103.98 103.99 103.48 103.70 38.8K
09:20 103.80 103.87 103.47 103.68 12.3K
09:21 103.68 103.68 103.30 103.30 17.6K
09:22 103.30 103.43 103.30 103.30 7.7K
09:23 103.40 103.84 103.30 103.84 15.3K
09:24 104.21 104.26 103.72 104.10 41.5K
09:25 104.05 104.05 103.68 103.68 25.6K
09:26 103.71 104.20 103.71 104.07 38.0K
09:27 104.20 104.20 104.00 104.05 28.8K
09:28 104.00 104.00 103.89 103.89 37.4K
09:29 103.96 103.96 103.50 103.50 5.1K
09:30 103.50 103.60 103.50 103.55 10.0K
09:31 103.55 103.75 103.50 103.75 8.7K
09:32 103.65 103.99 103.65 103.94 5.9K
09:33 103.89 103.90 103.21 103.21 59.5K
09:34 103.42 103.46 103.14 103.14 15.3K
09:35 103.29 103.29 102.93 102.94 14.2K
09:36 102.93 103.00 102.93 102.97 3.9K
09:37 103.00 103.00 102.95 102.95 5.8K
09:38 102.94 102.98 102.85 102.98 7.3K
09:39 102.93 102.99 102.55 102.62 32.6K
09:40 102.82 102.82 102.64 102.79 4.6K
09:41 102.70 102.82 102.70 102.70 3.1K
09:42 102.84 102.85 102.71 102.85 7.9K
09:43 102.97 102.99 102.85 102.97 3.7K
09:44 102.98 103.20 102.97 103.08 6.8K
09:45 103.31 103.31 103.05 103.12 7.0K
09:46 103.07 103.07 102.85 102.94 6.5K
09:47 102.90 103.00 102.85 102.85 1.4K
09:48 102.85 102.99 102.85 102.99 0.9K
09:49 102.99 102.99 102.62 102.85 16.1K
09:50 102.90 102.90 102.80 102.82 3.8K
09:51 102.75 102.82 102.65 102.82 5.0K
09:52 102.80 102.82 102.68 102.80 2.6K
09:53 102.81 102.81 102.71 102.81 1.0K
09:54 102.81 102.82 102.72 102.82 1.7K
09:55 102.82 102.82 102.55 102.77 7.3K
09:56 102.74 102.74 102.73 102.73 4.6K
09:57 102.73 102.73 102.52 102.63 5.5K
09:58 102.63 102.74 102.63 102.66 5.9K
09:59 102.67 102.80 102.67 102.75 0.5K
10:00 102.75 102.75 102.64 102.64 0.7K
10:01 102.64 102.75 102.64 102.75 1.6K
10:02 102.75 102.81 102.64 102.77 2.0K
10:03 102.78 102.89 102.71 102.71 5.8K
10:04 102.80 102.86 102.70 102.82 4.1K
10:05 102.80 102.80 102.60 102.64 20.4K
10:06 102.60 102.72 102.60 102.67 7.5K
10:07 102.67 102.72 102.59 102.60 5.6K
10:08 102.56 102.59 101.96 101.96 72.4K
10:09 102.14 102.34 102.10 102.34 4.3K
10:10 102.38 102.38 102.10 102.20 3.3K
10:11 102.20 102.25 102.12 102.25 1.8K
10:12 102.17 102.25 102.15 102.24 6.8K
10:13 102.25 102.29 102.19 102.28 0.4K
10:14 102.28 102.36 102.20 102.32 3.0K
10:15 102.29 102.34 102.22 102.22 3.7K
10:16 102.34 102.34 102.15 102.15 7.7K
10:17 102.29 102.29 102.15 102.15 0.7K
10:18 102.27 102.28 102.15 102.28 0.7K
10:19 102.16 102.23 102.13 102.13 6.4K
10:20 102.00 102.09 101.96 102.04 9.6K
10:21 102.04 102.05 101.91 101.96 10.6K
10:22 101.91 101.99 101.70 101.77 14.2K
10:23 101.71 101.86 101.71 101.86 4.0K
10:24 101.95 102.00 101.85 101.97 4.6K
10:25 101.96 102.14 101.95 102.14 4.8K
10:26 102.16 102.39 102.16 102.36 5.5K
10:27 102.36 102.36 102.19 102.35 2.3K
10:28 102.21 102.35 102.02 102.16 6.2K
10:29 102.20 102.20 101.80 101.94 18.4K
10:30 101.94 102.00 101.88 101.88 6.0K
10:31 101.94 101.94 101.88 101.94 1.5K
10:32 102.00 102.00 101.90 101.90 39.2K
10:33 102.04 102.04 102.00 102.02 7.2K
10:34 102.15 102.18 102.10 102.18 1.5K
10:35 102.18 102.26 102.18 102.26 1.6K
10:36 102.22 102.22 102.06 102.06 1.6K
10:37 102.20 102.22 102.11 102.22 0.4K
10:38 102.14 102.14 101.99 101.99 17.3K
10:39 101.99 102.14 101.99 102.14 1.3K
10:40 101.99 101.99 101.90 101.90 1.0K
10:41 101.90 101.90 101.82 101.90 1.5K
10:42 101.88 102.03 101.88 102.03 1.4K
10:43 102.07 102.07 101.87 102.03 4.5K
10:44 101.90 102.06 101.90 102.04 0.6K
10:45 102.04 102.04 102.00 102.00 0.8K
10:46 102.00 102.00 102.00 102.00 0.1K
10:47 102.00 102.09 101.92 102.09 2.4K
10:48 102.09 102.09 101.91 101.91 2.1K
10:49 101.91 102.06 101.91 102.04 2.4K
10:50 102.08 102.15 102.00 102.08 4.5K
10:51 102.09 102.09 102.09 102.09 0.3K
10:52 102.00 102.00 102.00 102.00 0.8K
10:53 102.01 102.19 102.01 102.19 1.5K
10:54 102.14 102.20 102.14 102.20 0.3K
10:55 102.20 102.20 102.15 102.15 0.5K
10:56 102.20 102.25 102.14 102.24 6.5K
10:57 102.14 102.24 102.14 102.24 0.3K
10:58 102.15 102.25 102.10 102.10 17.0K
10:59 102.10 102.21 102.10 102.21 0.6K
11:00 102.20 102.20 102.05 102.05 5.1K
11:01 102.19 102.22 102.18 102.21 0.6K
11:02 102.10 102.24 102.10 102.24 0.6K
11:03 102.12 102.25 102.12 102.20 1.9K
11:04 102.11 102.20 102.01 102.01 34.8K
11:05 102.05 102.05 102.05 102.05 0.3K
11:06 102.05 102.05 101.90 101.92 14.7K
11:07 102.00 102.19 102.00 102.11 1.1K
11:08 102.19 102.23 102.11 102.11 1.0K
11:09 102.11 102.22 102.09 102.09 2.6K
11:10 102.08 102.08 101.97 101.97 1.1K
11:11 101.97 102.09 101.95 102.00 9.0K
11:12 101.89 102.04 101.89 102.04 0.4K
11:13 102.04 102.04 101.95 101.95 0.2K
11:14 101.96 101.96 101.95 101.95 0.3K
11:15 101.96 102.06 101.96 102.06 0.9K
11:16 102.06 102.09 102.00 102.09 1.3K
11:17 102.09 102.09 102.09 102.09 0.0K
11:18 102.09 102.09 101.95 101.95 12.7K
11:19 101.95 102.08 101.95 102.08 0.8K
11:20 101.96 102.07 101.95 101.97 0.7K
11:21 101.97 102.05 101.97 102.05 0.1K
11:22 101.97 102.06 101.95 101.95 2.0K
11:23 102.05 102.05 101.99 101.99 0.1K
11:24 101.96 101.99 101.90 101.98 2.1K
11:25 102.04 102.04 101.90 101.90 0.6K
11:26 101.90 102.00 101.88 102.00 1.5K
11:27 102.00 102.00 101.90 102.00 1.4K
11:28 102.00 102.00 101.90 101.90 0.9K
11:29 101.90 102.00 101.90 101.90 0.2K
11:30 101.90 102.05 101.90 102.05 0.7K
11:31 102.05 102.05 101.94 101.94 1.9K
11:32 101.97 102.07 101.97 102.04 1.6K
11:33 102.00 102.09 102.00 102.09 3.3K
11:34 102.00 102.09 102.00 102.00 0.3K
11:35 101.96 101.96 101.96 101.96 0.2K
11:36 101.93 102.05 101.93 102.05 0.1K
11:37 102.05 102.05 102.00 102.00 0.0K
11:38 102.00 102.00 102.00 102.00 0.3K
11:39 102.00 102.00 102.00 102.00 0.1K
11:40 102.00 102.07 101.95 101.95 0.6K
11:41 102.00 102.08 102.00 102.00 0.2K
11:42 102.09 102.09 101.95 102.00 1.7K
11:43 102.00 102.00 102.00 102.00 0.6K
11:44 101.95 102.00 101.95 102.00 0.5K
11:45 101.94 102.00 101.90 101.91 2.4K
11:46 101.95 102.00 101.90 101.90 1.8K
11:47 101.99 102.00 101.90 102.00 1.5K
11:48 101.82 101.90 101.81 101.90 10.7K
11:49 101.90 101.90 101.83 101.90 3.1K
11:50 101.90 102.00 101.90 102.00 0.7K
11:51 101.83 101.94 101.82 101.94 3.6K
11:52 101.97 101.97 101.83 101.85 1.0K
11:53 101.94 101.94 101.82 101.94 1.1K
11:54 101.96 101.96 101.85 101.85 0.7K
11:55 101.85 101.85 101.75 101.75 6.6K
11:56 101.75 101.75 101.25 101.25 13.4K
11:57 101.25 101.35 101.01 101.16 16.8K
11:58 101.08 101.27 101.03 101.26 9.3K
11:59 101.21 101.59 101.21 101.59 28.1K
12:00 101.41 101.41 101.13 101.20 4.0K
12:01 101.20 101.32 101.09 101.09 17.7K
12:02 101.15 101.18 101.03 101.03 3.6K
12:03 101.01 101.32 101.01 101.32 8.1K
12:04 101.32 101.50 101.32 101.47 4.4K
12:05 101.29 101.42 101.24 101.24 1.1K
12:06 101.35 101.35 101.32 101.32 0.3K
12:07 101.11 101.28 101.10 101.28 2.8K
12:08 101.42 101.50 101.42 101.43 5.7K
12:09 101.39 101.49 101.31 101.31 2.0K
12:10 101.31 101.42 101.30 101.30 0.4K
12:11 101.42 101.42 101.35 101.35 2.9K
12:12 101.31 101.50 101.31 101.50 2.8K
12:13 101.50 101.50 101.35 101.47 1.7K
12:14 101.37 101.37 101.36 101.36 0.2K
12:15 101.46 101.46 101.46 101.46 0.1K
12:16 101.46 101.60 101.36 101.49 14.4K
12:17 101.65 101.71 101.51 101.71 2.5K
12:18 101.69 101.71 101.55 101.71 0.6K
12:19 101.58 101.60 101.50 101.59 8.3K
12:20 101.64 101.64 101.50 101.50 1.6K
12:21 101.50 101.69 101.50 101.65 3.8K
12:22 101.60 101.60 101.46 101.60 1.8K
12:23 101.47 101.60 101.47 101.48 0.1K
12:24 101.47 101.59 101.47 101.59 0.1K
12:25 101.50 101.60 101.50 101.60 1.5K
12:26 101.60 101.61 101.45 101.58 1.3K
12:27 101.48 101.58 101.42 101.58 0.9K
12:28 101.49 101.61 101.48 101.61 3.1K
12:29 101.60 101.65 101.57 101.65 5.6K
12:30 101.65 101.65 101.57 101.65 1.4K
12:31 101.66 101.69 101.66 101.69 6.1K
12:32 101.70 101.99 101.70 101.98 8.5K
12:33 101.99 102.00 101.82 101.99 3.6K
12:34 101.96 101.96 101.83 101.83 2.2K
12:35 101.96 101.96 101.65 101.78 6.2K
12:36 101.79 101.89 101.73 101.83 0.5K
12:37 101.89 101.89 101.74 101.87 0.6K
12:38 101.74 101.88 101.74 101.88 0.1K
12:39 101.87 101.87 101.64 101.64 0.5K
12:40 101.79 101.79 101.66 101.66 0.1K
12:41 101.70 101.81 101.70 101.81 0.0K
12:42 101.82 101.85 101.68 101.68 1.8K
12:43 101.61 101.61 101.60 101.60 5.1K
12:44 101.60 101.76 101.60 101.76 0.7K
12:45 101.61 101.70 101.61 101.70 0.8K
12:46 101.61 101.65 101.45 101.59 5.6K
12:47 101.48 101.55 101.46 101.55 1.9K
12:48 101.55 101.55 101.32 101.47 5.6K
12:49 101.43 101.55 101.43 101.55 0.1K
12:50 101.55 101.55 101.50 101.50 0.2K
12:51 101.43 101.50 101.43 101.50 0.7K
12:52 101.50 101.72 101.46 101.57 4.6K
12:53 101.57 101.57 101.57 101.57 0.2K
12:54 101.71 101.71 101.70 101.70 0.5K
12:55 101.57 101.57 101.57 101.57 1.3K
12:56 101.57 101.57 101.57 101.57 0.0K
12:57 101.57 101.68 101.57 101.68 0.0K
12:58 101.68 101.68 101.51 101.62 2.1K
12:59 101.50 101.57 101.50 101.57 7.5K
13:00 101.57 101.68 101.56 101.68 1.6K
13:01 101.68 101.78 101.60 101.78 2.5K
13:02 101.76 101.76 101.64 101.64 0.1K
13:03 101.63 101.73 101.63 101.73 0.2K
13:04 101.75 101.76 101.64 101.72 0.7K
13:05 101.72 101.72 101.62 101.65 6.1K
13:06 101.60 101.70 101.60 101.70 1.8K
13:07 101.75 101.79 101.75 101.76 5.4K
13:08 101.79 101.79 101.70 101.70 1.1K
13:09 101.63 101.78 101.63 101.63 1.3K
13:10 101.75 101.75 101.64 101.64 0.9K
13:11 101.76 101.76 101.76 101.76 1.0K
13:12 101.76 101.79 101.76 101.79 0.2K
13:13 101.76 101.76 101.70 101.70 1.4K
13:14 101.79 101.79 101.68 101.68 0.3K
13:15 101.79 101.79 101.79 101.79 0.2K
13:17 101.78 101.99 101.71 101.99 20.1K
13:18 102.10 102.10 101.94 101.94 7.5K
13:19 101.91 102.00 101.91 102.00 0.6K
13:20 102.04 102.04 102.00 102.00 2.4K
13:21 102.00 102.00 101.87 101.87 2.6K
13:22 102.00 102.00 101.77 101.97 5.0K
13:23 101.97 101.97 101.91 101.91 0.6K
13:24 101.91 101.92 101.77 101.92 0.3K
13:25 101.92 101.92 101.78 101.90 1.7K
13:26 101.90 101.90 101.82 101.83 0.1K
13:27 101.83 101.90 101.78 101.78 1.2K
13:28 101.91 101.91 101.80 101.80 0.2K
13:29 101.94 101.95 101.81 101.92 0.7K
13:30 101.77 101.81 101.77 101.81 0.3K
13:31 101.81 101.95 101.81 101.95 1.9K
13:32 102.00 102.00 101.96 101.96 1.1K
13:33 101.96 102.10 101.96 102.01 2.1K
13:34 102.01 102.20 102.01 102.20 4.6K
13:35 102.20 102.20 102.02 102.02 1.0K
13:36 102.01 102.01 102.01 102.01 0.9K
13:37 101.96 102.13 101.95 101.95 1.5K
13:38 102.00 102.00 102.00 102.00 0.1K
13:39 101.99 101.99 101.99 101.99 0.0K
13:40 101.99 101.99 101.86 101.99 0.1K
13:42 101.90 101.90 101.81 101.81 1.2K
13:43 101.90 101.90 101.81 101.90 0.1K
13:44 101.90 101.90 101.81 101.81 0.5K
13:45 101.90 101.90 101.90 101.90 0.2K
13:46 101.83 101.90 101.83 101.83 0.5K
13:47 101.90 101.98 101.83 101.98 0.5K
13:48 101.90 101.97 101.90 101.96 0.3K
13:49 101.96 101.96 101.84 101.96 0.7K
13:50 101.98 101.98 101.87 101.87 0.9K
13:51 101.98 101.98 101.86 101.98 0.1K
13:52 101.98 101.98 101.87 101.89 5.7K
13:53 102.18 102.18 101.91 101.94 7.3K
13:54 102.00 102.00 101.96 101.96 0.2K
13:55 101.91 102.00 101.91 102.00 0.2K
13:56 102.00 102.00 101.70 101.70 5.6K
13:57 101.94 102.05 101.94 102.05 1.9K
13:58 102.17 102.17 101.92 101.92 1.0K
13:59 101.92 101.92 101.92 101.92 1.1K
14:00 101.92 102.00 101.92 102.00 0.0K
14:01 101.92 102.05 101.90 102.05 1.4K
14:02 102.00 102.00 101.90 101.90 0.2K
14:03 102.00 102.00 102.00 102.00 0.0K
14:04 102.00 102.00 101.76 101.76 2.9K
14:05 101.89 101.89 101.74 101.74 0.1K
14:06 101.87 101.87 101.84 101.84 0.3K
14:07 101.84 101.84 101.73 101.73 2.6K
14:08 101.75 101.86 101.75 101.86 0.3K
14:09 101.87 101.87 101.73 101.83 2.0K
14:10 101.83 101.83 101.83 101.83 0.1K
14:11 101.83 101.83 101.75 101.83 0.1K
14:12 101.76 101.85 101.76 101.85 1.4K
14:13 101.93 101.93 101.85 101.90 0.2K
14:14 101.85 101.90 101.85 101.85 0.5K
14:15 101.85 101.85 101.85 101.85 0.0K
14:16 101.85 101.95 101.85 101.89 1.3K
14:17 101.97 101.97 101.89 101.96 0.3K
14:18 101.85 101.97 101.85 101.97 9.7K
14:19 101.83 101.95 101.76 101.78 2.2K
14:20 101.84 101.84 101.70 101.83 4.5K
14:21 101.71 101.80 101.70 101.80 0.4K
14:22 101.80 101.84 101.72 101.84 0.3K
14:23 101.73 101.77 101.73 101.77 5.3K
14:24 101.74 101.81 101.73 101.81 2.9K
14:25 101.69 101.81 101.60 101.73 0.6K
14:26 101.55 101.73 101.55 101.73 2.2K
14:27 101.70 101.70 101.60 101.60 0.3K
14:28 101.61 101.77 101.61 101.77 0.6K
14:29 101.65 101.75 101.62 101.75 1.2K
14:30 101.74 101.74 101.60 101.60 1.8K
14:31 101.70 101.70 101.64 101.65 0.5K
14:32 101.70 101.70 101.50 101.50 1.7K
14:33 101.51 101.62 101.51 101.52 0.3K
14:34 101.62 101.62 101.53 101.55 0.4K
14:35 101.54 101.60 101.54 101.55 1.6K
14:36 101.58 101.60 101.54 101.60 1.5K
14:37 101.60 101.69 101.56 101.59 1.4K
14:38 101.69 101.69 101.59 101.64 0.3K
14:39 101.64 101.64 101.59 101.59 0.0K
14:40 101.63 101.67 101.63 101.67 1.1K
14:41 101.67 101.80 101.58 101.80 6.9K
14:42 101.78 101.78 101.65 101.77 2.6K
14:43 101.66 101.77 101.66 101.77 0.1K
14:44 101.76 101.77 101.66 101.77 0.5K
14:45 101.76 101.76 101.70 101.75 0.3K
14:46 101.75 101.77 101.75 101.77 1.7K
14:47 101.71 101.77 101.70 101.76 0.9K
14:48 101.71 101.76 101.71 101.75 1.1K
14:49 101.66 101.75 101.66 101.75 0.5K
14:50 101.75 101.75 101.59 101.59 2.9K
14:51 101.65 101.75 101.59 101.75 3.7K
14:52 101.74 101.74 101.73 101.73 0.7K
14:53 101.64 101.64 101.64 101.64 0.2K
14:54 101.65 101.85 101.65 101.85 5.1K
14:55 101.84 101.84 101.68 101.68 1.7K
14:56 101.83 101.84 101.76 101.76 1.8K
14:57 101.82 101.84 101.73 101.84 0.3K
14:58 101.71 101.83 101.71 101.72 1.1K
14:59 101.94 101.99 101.83 101.97 7.7K
15:00 101.85 101.97 101.85 101.94 1.0K
15:01 101.84 101.94 101.73 101.84 3.5K
15:02 101.98 101.98 101.81 101.90 2.5K
15:03 101.77 101.89 101.77 101.89 0.7K
15:04 101.79 101.89 101.76 101.89 2.9K
15:05 101.77 101.84 101.73 101.84 1.9K
15:06 101.89 101.89 101.74 101.74 3.2K
15:07 101.86 101.86 101.67 101.74 2.6K
15:08 101.75 101.75 101.61 101.63 1.5K
15:09 101.69 101.80 101.58 101.80 5.3K
15:10 101.80 101.80 101.68 101.74 12.5K
15:11 101.74 101.75 101.63 101.75 2.7K
15:12 101.75 101.75 101.58 101.58 3.8K
15:13 101.70 101.75 101.70 101.74 9.0K
15:14 101.74 101.74 101.51 101.58 8.3K
15:15 101.57 101.57 101.50 101.52 4.6K
15:16 101.51 101.58 101.50 101.58 10.6K
15:17 101.51 101.65 101.51 101.65 1.0K
15:18 101.39 101.58 101.39 101.56 13.4K
15:19 101.60 101.60 101.47 101.47 13.5K
15:20 101.47 101.59 101.45 101.53 6.4K
15:21 101.53 101.65 101.48 101.64 4.9K
15:22 101.64 101.64 101.55 101.64 1.9K
15:23 101.64 101.64 101.60 101.64 5.3K
15:24 101.64 101.70 101.61 101.70 14.3K
15:25 101.70 101.70 101.70 101.70 2.9K
15:26 101.62 101.74 101.62 101.71 4.5K
15:27 101.74 101.74 101.46 101.55 18.5K
15:28 101.51 101.75 101.51 101.75 13.8K
15:29 101.70 101.75 101.56 101.62 14.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし