Apollo Pipes

AOLL
🏛️ インド →
340.50
最終更新: 2025-09-26
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
2022-12-30 520.00 525.00 512.65 517.60 0.1M
2022-12-29 501.05 513.50 498.20 510.25 0.0M
2022-12-28 506.20 513.45 496.50 501.05 0.0M
2022-12-27 494.05 512.00 490.05 506.20 0.1M
2022-12-26 471.25 493.55 471.25 486.75 0.0M
2022-12-23 491.00 501.95 471.40 474.40 0.0M
2022-12-22 510.00 515.80 495.15 498.25 0.1M
2022-12-21 535.00 535.00 505.20 510.70 0.0M
2022-12-20 539.00 539.00 523.35 526.05 0.0M
2022-12-19 543.80 543.80 526.75 534.15 0.0M
2022-12-16 544.00 544.45 533.00 537.05 0.1M
2022-12-15 513.90 554.65 505.55 544.45 0.4M
2022-12-14 509.00 514.50 504.95 507.05 0.0M
2022-12-13 502.70 515.50 501.00 503.75 0.0M
2022-12-12 509.00 515.00 500.90 502.25 0.0M
2022-12-09 515.80 517.45 501.00 505.75 0.1M
2022-12-08 507.95 518.00 504.95 512.15 0.0M
2022-12-07 505.00 508.60 500.00 503.85 0.0M
2022-12-06 513.00 515.45 499.30 503.05 0.0M
2022-12-05 510.55 528.00 510.00 513.85 0.1M
2022-12-02 500.00 512.95 491.75 510.55 0.1M
2022-12-01 498.15 502.55 486.40 499.10 0.1M
2022-11-30 499.90 502.00 487.00 489.15 0.0M
2022-11-29 495.70 504.85 489.55 494.70 0.0M
2022-11-28 480.00 505.00 471.95 495.70 0.1M
2022-11-25 472.45 479.90 464.65 475.70 0.1M
2022-11-24 473.00 474.45 451.35 468.95 0.0M
2022-11-23 472.00 479.00 466.05 469.75 0.0M
2022-11-22 479.00 479.10 472.25 476.25 0.0M
2022-11-21 482.00 482.00 470.30 475.00 0.0M
2022-11-18 473.90 478.55 466.05 473.40 0.0M
2022-11-17 467.00 477.00 465.25 469.20 0.1M
2022-11-16 480.75 483.00 465.00 467.50 0.0M
2022-11-15 484.35 484.35 465.05 473.65 0.0M
2022-11-14 452.00 490.00 437.10 477.20 0.1M
2022-11-11 480.20 511.00 472.60 485.05 0.1M
2022-11-10 480.00 483.00 471.05 473.10 0.0M
2022-11-09 495.00 495.00 484.80 486.95 0.0M
2022-11-07 493.95 495.85 486.75 493.20 0.0M
2022-11-04 491.10 495.50 475.60 488.60 0.0M
2022-11-03 487.65 495.00 485.00 491.05 0.0M
2022-11-02 494.95 497.90 486.00 487.65 0.0M
2022-11-01 499.00 499.00 485.05 493.05 0.1M
2022-10-31 508.15 509.50 493.05 495.65 0.1M
2022-10-28 519.80 519.80 498.60 502.60 0.0M
2022-10-27 514.95 522.50 505.20 509.85 0.1M
2022-10-25 513.10 520.25 507.10 514.10 0.0M
2022-10-24 519.00 524.55 513.35 515.25 0.0M
2022-10-21 515.00 520.90 504.20 505.50 0.0M
2022-10-20 516.60 522.00 510.85 514.30 0.0M
2022-10-19 526.10 534.00 515.10 516.60 0.0M
2022-10-18 536.80 536.80 517.95 525.90 0.1M
2022-10-17 526.40 532.00 512.40 529.90 0.1M
2022-10-14 528.00 531.80 512.35 521.20 0.0M
2022-10-13 515.00 523.00 515.00 520.40 0.0M
2022-10-12 514.50 523.75 511.85 515.80 0.0M
2022-10-11 527.40 527.40 516.20 518.35 0.0M
2022-10-10 526.00 537.00 508.55 525.85 0.1M
2022-10-07 532.00 538.20 522.05 526.20 0.0M
2022-10-06 539.85 552.00 526.00 530.45 0.1M
2022-10-04 539.90 539.90 525.00 530.70 0.0M
2022-10-03 523.00 545.00 523.00 526.80 0.1M
2022-09-30 534.60 534.60 515.45 520.65 0.0M
2022-09-29 519.95 531.85 512.50 527.55 0.0M
2022-09-28 513.60 520.00 508.10 510.80 0.0M
2022-09-27 515.70 523.00 507.05 521.40 0.1M
2022-09-26 514.00 519.20 504.00 513.50 0.1M
2022-09-23 535.75 535.85 520.10 523.75 0.1M
2022-09-22 525.05 548.40 525.05 535.75 0.1M
2022-09-21 538.00 541.80 524.55 535.65 0.0M
2022-09-20 530.05 549.75 529.15 538.05 0.0M
2022-09-19 534.90 538.00 522.00 533.75 0.0M
2022-09-16 532.00 536.00 522.05 529.30 0.0M
2022-09-15 549.30 552.00 526.10 530.60 0.1M
2022-09-14 515.00 554.05 511.05 543.45 0.3M
2022-09-13 527.80 527.95 515.00 517.65 0.2M
2022-09-12 534.80 537.25 513.05 521.05 0.1M
2022-09-09 538.70 540.00 527.25 528.55 0.1M
2022-09-08 545.00 550.00 525.00 534.40 0.1M
2022-09-07 548.30 554.95 540.10 543.90 0.0M
2022-09-06 546.00 563.00 542.40 548.30 0.1M
2022-09-05 544.90 549.85 535.10 542.55 0.2M
2022-09-02 542.50 548.60 538.00 539.45 0.0M
2022-09-01 550.00 556.00 540.10 542.25 0.1M
2022-08-30 529.20 550.00 525.00 548.25 0.1M
2022-08-29 519.00 526.90 505.60 521.80 0.0M
2022-08-26 536.50 540.00 523.70 529.10 0.1M
2022-08-25 541.00 546.95 528.00 533.45 0.1M
2022-08-24 509.90 565.00 509.85 537.75 0.6M
2022-08-23 503.50 517.70 503.00 505.50 0.1M
2022-08-22 515.00 523.50 505.30 509.00 0.0M
2022-08-19 530.80 536.00 508.75 515.15 0.1M
2022-08-18 513.45 534.00 512.80 528.25 0.1M
2022-08-17 506.00 513.85 500.80 510.75 0.1M
2022-08-16 494.95 509.70 486.00 503.10 0.1M
2022-08-12 476.50 499.40 476.50 489.70 0.1M
2022-08-11 478.90 481.00 474.70 476.10 0.0M
2022-08-10 485.00 486.80 472.70 474.50 0.0M
2022-08-08 494.45 494.80 482.00 485.90 0.0M
2022-08-05 487.70 498.30 484.50 491.70 0.1M
2022-08-04 487.25 492.00 481.00 484.50 0.1M
2022-08-03 478.00 488.95 477.55 480.05 0.1M
2022-08-02 477.55 491.00 474.80 479.90 0.1M
2022-08-01 482.80 482.80 472.55 477.55 0.1M
2022-07-29 471.90 480.95 468.20 475.20 0.0M
2022-07-28 468.00 475.00 464.80 466.15 0.0M
2022-07-27 474.90 474.90 459.50 467.40 0.0M
2022-07-26 482.00 484.50 461.10 469.50 0.1M
2022-07-25 485.00 488.55 476.00 477.80 0.0M
2022-07-22 483.80 488.35 482.80 484.25 0.0M
2022-07-21 485.00 489.25 479.65 483.80 0.0M
2022-07-20 487.40 494.00 476.10 481.40 0.1M
2022-07-19 465.00 500.00 464.90 489.60 0.2M
2022-07-18 470.00 478.90 465.10 467.05 0.0M
2022-07-15 466.00 470.95 460.20 468.35 0.0M
2022-07-14 470.00 480.00 460.10 465.25 0.0M
2022-07-13 478.20 488.95 467.70 475.10 0.0M
2022-07-12 466.80 484.00 462.10 474.55 0.1M
2022-07-11 442.95 484.15 441.40 467.55 0.1M
2022-07-08 455.00 457.00 441.05 445.40 0.0M
2022-07-07 455.00 462.00 442.90 451.70 0.1M
2022-07-06 404.00 468.00 402.40 455.45 0.5M
2022-07-05 416.55 417.90 402.20 404.15 0.1M
2022-07-04 412.10 414.85 405.05 410.45 0.0M
2022-07-01 411.00 415.95 404.55 410.85 0.1M
2022-06-30 414.60 422.75 409.00 411.55 0.0M
2022-06-29 416.40 452.40 410.90 414.60 0.1M
2022-06-28 417.95 417.95 413.45 415.00 0.0M
2022-06-27 426.30 429.55 417.30 418.75 0.0M
2022-06-24 417.80 424.00 412.00 417.05 0.0M
2022-06-23 420.60 422.50 410.00 411.65 0.0M
2022-06-22 429.95 429.95 415.10 416.45 0.0M
2022-06-21 427.60 430.65 420.05 426.85 0.1M
2022-06-20 431.00 475.95 414.35 418.90 0.0M
2022-06-17 438.00 453.15 431.05 433.80 0.0M
2022-06-16 460.00 466.80 435.00 438.30 0.0M
2022-06-15 448.30 465.55 448.30 453.00 0.0M
2022-06-14 464.00 467.95 442.10 448.10 0.1M
2022-06-13 465.05 468.00 451.00 455.00 0.0M
2022-06-10 486.00 490.00 470.70 474.70 0.0M
2022-06-09 487.00 494.10 485.00 486.70 0.0M
2022-06-08 502.00 503.00 485.00 486.85 0.0M
2022-06-07 511.85 515.00 496.00 499.65 0.0M
2022-06-06 512.00 516.00 502.00 512.10 0.0M
2022-06-03 528.35 529.80 512.70 513.75 0.0M
2022-06-02 514.00 528.00 508.40 520.60 0.0M
2022-06-01 514.00 525.00 505.00 510.70 0.0M
2022-05-31 503.20 521.35 498.65 509.75 0.0M
2022-05-30 492.00 510.00 488.85 503.60 0.0M
2022-05-27 504.75 509.90 482.35 495.70 0.0M
2022-05-26 498.95 499.75 477.00 492.55 0.0M
2022-05-25 504.95 520.00 485.00 493.85 0.1M
2022-05-24 510.95 512.55 495.00 497.65 0.0M
2022-05-23 530.95 530.95 501.25 506.65 0.1M
2022-05-20 518.40 529.15 510.55 519.40 0.0M
2022-05-19 510.00 516.45 501.30 508.20 0.0M
2022-05-18 530.20 543.90 515.00 523.25 0.0M
2022-05-17 509.90 531.00 497.65 528.35 0.1M
2022-05-16 479.20 506.70 479.20 504.05 0.1M
2022-05-13 476.00 514.00 475.00 479.05 0.2M
2022-05-12 514.95 514.95 473.00 475.75 0.1M
2022-05-11 522.75 532.70 487.00 510.75 0.1M
2022-05-10 542.00 554.85 515.00 522.75 0.1M
2022-05-09 540.00 567.55 530.25 541.40 0.1M
2022-05-06 569.80 581.30 539.00 547.65 0.2M
2022-05-05 562.00 615.00 556.00 572.80 0.4M
2022-05-04 590.90 590.90 540.35 557.50 0.1M
2022-05-02 584.00 597.05 575.00 581.95 0.1M
2022-04-29 593.00 595.00 583.00 587.10 0.0M
2022-04-28 588.95 591.85 575.05 588.30 0.1M
2022-04-27 585.90 595.95 574.55 577.40 0.0M
2022-04-26 608.95 609.50 580.00 587.60 0.1M
2022-04-25 609.00 609.00 590.10 596.75 0.1M
2022-04-22 618.00 626.05 604.00 610.40 0.1M
2022-04-21 605.05 630.00 605.05 615.35 0.1M
2022-04-20 592.00 620.00 590.00 604.35 0.2M
2022-04-19 612.35 633.00 580.10 595.40 0.3M
2022-04-18 600.00 628.65 575.50 620.15 0.8M
2022-04-13 520.00 614.90 516.70 601.35 2.5M
2022-04-12 521.00 587.10 507.65 515.45 0.2M
2022-04-11 515.00 523.00 513.25 519.55 0.1M
2022-04-08 513.75 520.00 507.85 513.35 0.1M
2022-04-07 503.95 520.75 500.85 509.30 0.1M
2022-04-06 485.05 500.00 485.05 498.75 0.1M
2022-04-05 503.00 504.00 488.40 491.95 0.1M
2022-04-04 494.00 507.95 489.95 492.15 0.0M
2022-04-01 488.00 494.00 484.50 491.00 0.0M
2022-03-31 494.00 498.40 482.00 485.00 0.0M
2022-03-30 481.20 493.20 481.20 490.00 0.0M
2022-03-29 499.00 499.00 480.00 482.65 0.0M
2022-03-28 500.00 504.00 486.00 489.35 0.0M
2022-03-25 502.15 514.80 497.75 499.35 0.0M
2022-03-24 510.00 512.90 501.00 508.60 0.0M
2022-03-23 522.00 528.05 501.00 507.30 0.1M
2022-03-22 490.00 515.00 490.00 508.00 0.1M
2022-03-21 492.00 495.00 482.45 488.40 0.0M
2022-03-17 478.00 495.05 471.00 481.50 0.1M
2022-03-16 466.00 479.45 466.00 471.40 0.0M
2022-03-15 475.05 478.00 459.50 465.70 0.1M
2022-03-14 486.30 488.25 466.90 469.85 0.1M
2022-03-11 485.00 515.10 475.00 481.00 0.1M
2022-03-10 479.00 485.00 472.05 483.20 0.1M
2022-03-09 469.00 472.80 460.05 467.30 0.1M
2022-03-08 451.00 461.70 446.00 455.20 0.1M
2022-03-07 457.90 470.00 445.00 453.25 0.0M
2022-03-04 458.00 468.00 455.00 458.40 0.1M
2022-03-03 479.85 479.85 456.00 460.30 0.1M
2022-03-02 474.90 474.90 464.20 469.50 0.0M
2022-02-28 460.00 479.70 433.35 475.70 0.1M
2022-02-25 457.85 486.70 457.85 469.20 0.1M
2022-02-24 465.00 470.00 402.55 457.85 0.1M
2022-02-23 489.80 498.40 476.75 482.05 0.1M
2022-02-22 432.00 524.85 432.00 495.70 0.3M
2022-02-21 472.40 472.40 450.20 453.20 0.1M
2022-02-18 483.65 485.70 471.30 472.40 0.1M
2022-02-17 497.35 506.00 481.25 484.80 0.0M
2022-02-16 509.95 517.20 482.90 491.90 0.1M
2022-02-15 488.90 508.00 465.00 499.75 0.1M
2022-02-14 500.05 500.25 475.00 478.20 0.1M
2022-02-11 518.30 518.30 503.10 506.95 0.1M
2022-02-10 531.35 532.95 517.00 518.30 0.0M
2022-02-09 539.50 544.05 525.10 531.35 0.0M
2022-02-08 549.50 556.15 525.00 539.20 0.0M
2022-02-07 530.00 547.45 529.05 536.95 0.1M
2022-02-04 535.00 552.75 530.35 536.80 0.1M
2022-02-03 540.00 541.25 531.60 537.90 0.0M
2022-02-02 529.00 539.35 524.10 535.65 0.1M
2022-02-01 536.00 537.10 515.25 517.80 0.1M
2022-01-31 535.00 536.90 521.00 521.95 0.0M
2022-01-28 510.10 534.90 510.10 518.25 0.0M
2022-01-27 539.70 539.70 500.05 512.40 0.1M
2022-01-25 490.00 550.00 488.05 539.70 0.2M
2022-01-24 566.00 568.75 519.35 531.55 0.1M
2022-01-21 580.00 588.95 566.00 569.75 0.1M
2022-01-20 598.95 598.95 577.50 586.45 0.1M
2022-01-19 598.00 609.00 581.00 587.45 0.1M
2022-01-18 600.00 611.50 593.00 597.60 0.2M
2022-01-17 593.40 603.00 591.05 597.60 0.1M
2022-01-14 593.80 604.00 585.10 590.95 0.2M
2022-01-13 584.70 597.00 575.00 592.10 0.2M
2022-01-12 552.00 599.00 536.20 578.50 0.3M
2022-01-11 553.95 553.95 533.10 536.20 0.1M
2022-01-10 560.00 562.85 546.45 550.30 0.0M
2022-01-07 557.60 567.85 554.00 556.05 0.0M
2022-01-06 552.00 564.10 547.25 557.60 0.1M
2022-01-05 534.80 561.20 527.20 554.55 0.1M
2022-01-04 539.95 539.95 525.05 530.45 0.0M
2022-01-03 541.00 544.30 531.00 533.15 0.1M