Aptech (APTA)

APTA
🏛️ インド →
120.26
最終更新: 2025-09-30
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
09:08 124.00 124.00 124.00 124.00 0.1K
09:15 124.97 125.01 124.90 125.01 1.0K
09:16 125.01 125.01 125.01 125.01 0.1K
09:17 124.92 124.92 124.56 124.56 0.1K
09:18 124.55 124.74 124.38 124.74 2.4K
09:19 124.74 124.74 124.74 124.74 0.7K
09:21 124.76 124.76 124.76 124.76 0.0K
09:22 124.94 125.00 124.74 125.00 0.7K
09:23 125.20 125.21 125.20 125.21 0.2K
09:24 125.20 125.35 125.02 125.35 0.2K
09:25 125.50 125.55 125.35 125.45 0.2K
09:26 125.46 125.46 125.46 125.46 0.1K
09:27 125.70 125.70 125.45 125.45 0.2K
09:28 125.45 125.45 125.26 125.26 0.0K
09:29 125.25 125.25 124.68 124.68 0.5K
09:31 124.78 124.78 124.78 124.78 0.7K
09:32 124.75 124.75 124.75 124.75 0.0K
09:34 124.83 125.00 124.83 125.00 0.0K
09:35 125.12 125.12 124.98 125.01 0.0K
09:36 125.01 125.01 124.82 124.82 0.1K
09:37 125.08 125.08 125.08 125.08 0.1K
09:38 124.83 124.83 124.83 124.83 0.3K
09:40 124.96 124.96 124.96 124.96 0.0K
09:41 125.10 125.18 124.81 124.81 0.7K
09:44 124.89 124.89 124.89 124.89 0.1K
09:45 124.89 124.89 124.75 124.75 0.0K
09:46 124.52 124.69 124.52 124.69 0.0K
09:47 124.52 124.52 124.52 124.52 0.0K
09:51 124.71 124.71 124.66 124.66 0.1K
09:53 124.89 124.89 124.65 124.65 0.2K
09:55 124.84 124.84 124.75 124.75 0.1K
09:57 124.75 124.75 124.75 124.75 0.0K
09:58 124.75 124.96 124.75 124.96 0.2K
09:59 124.98 125.18 124.95 124.95 0.0K
10:02 124.99 125.02 124.99 125.02 0.1K
10:03 125.07 125.07 124.51 124.55 0.6K
10:04 124.78 124.78 124.53 124.75 0.0K
10:08 124.37 124.37 124.31 124.36 0.3K
10:11 124.69 124.69 124.69 124.69 0.0K
10:12 124.44 124.44 124.44 124.44 0.0K
10:13 124.38 124.38 124.38 124.38 0.1K
10:17 124.61 124.61 124.61 124.61 0.0K
10:18 124.61 124.61 124.61 124.61 0.0K
10:20 124.61 124.61 124.61 124.61 0.0K
10:21 124.76 124.76 124.61 124.61 0.0K
10:26 124.63 124.63 124.62 124.62 0.1K
10:27 124.31 124.32 124.31 124.31 0.7K
10:28 124.31 124.31 124.31 124.31 0.0K
10:29 124.31 124.31 124.31 124.31 0.0K
10:32 124.35 124.36 124.35 124.35 0.0K
10:33 124.31 124.31 124.31 124.31 0.1K
10:34 124.31 124.36 124.31 124.36 0.0K
10:35 124.48 124.48 124.43 124.43 0.3K
10:36 124.43 124.43 124.43 124.43 0.0K
10:38 124.39 124.39 124.39 124.39 0.1K
10:39 124.36 124.36 124.36 124.36 0.1K
10:40 124.36 124.57 124.36 124.57 0.0K
10:41 124.38 124.38 124.36 124.36 0.1K
10:42 124.25 124.25 124.25 124.25 0.2K
10:47 124.32 124.32 124.32 124.32 0.0K
10:51 124.61 124.61 124.61 124.61 0.0K
10:52 124.40 124.40 124.40 124.40 0.1K
10:54 124.40 124.40 124.40 124.40 0.1K
11:01 124.39 124.39 124.35 124.35 0.1K
11:02 124.00 124.00 124.00 124.00 2.4K
11:03 123.51 123.51 123.50 123.51 0.9K
11:05 123.53 123.53 123.53 123.53 0.0K
11:06 123.53 123.53 123.53 123.53 0.0K
11:07 123.51 123.51 123.51 123.51 0.1K
11:10 123.52 123.52 123.52 123.52 0.0K
11:12 123.81 123.81 123.53 123.53 0.1K
11:16 123.56 123.56 123.56 123.56 0.0K
11:17 123.57 123.57 123.57 123.57 0.0K
11:18 123.56 123.56 123.56 123.56 0.1K
11:19 123.56 123.56 123.56 123.56 0.0K
11:20 123.55 123.55 123.55 123.55 0.1K
11:21 123.55 123.57 123.55 123.57 0.2K
11:22 123.57 123.60 123.17 123.17 2.0K
11:23 123.17 123.43 123.17 123.43 0.7K
11:27 123.50 123.50 123.50 123.50 0.0K
11:28 123.43 123.49 123.43 123.49 0.0K
11:29 123.43 123.43 123.43 123.43 0.5K
11:30 123.43 123.43 123.43 123.43 0.0K
11:31 123.43 123.43 123.43 123.43 0.1K
11:34 123.43 123.43 123.43 123.43 0.0K
11:36 123.43 123.43 123.43 123.43 0.0K
11:37 123.43 123.43 123.43 123.43 0.4K
11:39 123.43 123.43 123.43 123.43 0.0K
11:42 123.46 123.46 123.43 123.43 0.3K
11:43 123.43 123.43 123.43 123.43 0.0K
11:45 123.21 123.22 123.21 123.22 0.2K
11:46 123.22 123.22 123.22 123.22 0.0K
11:47 123.25 123.26 123.25 123.25 0.1K
11:48 123.15 123.15 123.14 123.14 0.3K
11:50 123.00 123.00 123.00 123.00 1.1K
11:51 123.00 123.00 123.00 123.00 0.0K
11:52 122.61 122.91 122.61 122.87 0.1K
11:53 122.61 122.61 122.61 122.61 0.1K
11:55 122.61 122.61 122.61 122.61 1.3K
11:56 122.61 122.61 122.61 122.61 0.1K
11:59 122.61 122.61 122.61 122.61 0.0K
12:00 122.83 123.00 122.83 122.99 0.3K
12:03 122.61 122.61 122.61 122.61 0.1K
12:04 122.99 122.99 122.95 122.95 0.1K
12:06 122.95 122.95 122.95 122.95 0.0K
12:07 122.95 123.00 122.95 123.00 0.0K
12:08 122.75 122.75 122.75 122.75 0.1K
12:09 122.79 123.27 122.76 122.78 1.1K
12:10 122.78 122.78 122.78 122.78 0.0K
12:11 122.98 122.98 122.76 122.76 0.0K
12:12 122.76 122.76 122.76 122.76 0.0K
12:14 122.80 122.80 122.80 122.80 0.0K
12:15 122.76 122.77 122.76 122.77 0.1K
12:16 122.77 122.77 122.77 122.77 0.0K
12:19 123.10 123.10 122.82 122.82 0.0K
12:21 122.98 122.98 122.98 122.98 0.0K
12:22 122.21 122.21 122.21 122.21 1.0K
12:23 122.28 122.66 122.21 122.63 1.1K
12:24 122.62 122.64 122.62 122.64 0.0K
12:26 122.32 122.56 122.32 122.56 0.3K
12:27 122.53 122.53 122.50 122.50 0.1K
12:28 122.52 122.52 122.51 122.51 0.0K
12:30 122.50 122.50 122.50 122.50 0.2K
12:31 122.59 122.59 122.59 122.59 0.0K
12:32 122.59 122.59 122.59 122.59 0.0K
12:33 122.50 122.50 122.50 122.50 0.0K
12:34 122.50 122.50 122.50 122.50 0.1K
12:35 122.60 122.60 122.50 122.50 0.1K
12:36 122.55 122.55 122.50 122.50 0.1K
12:37 122.50 122.64 122.50 122.64 0.3K
12:39 122.64 122.64 122.64 122.64 0.1K
12:40 122.64 122.64 122.64 122.64 0.1K
12:41 122.65 122.65 122.65 122.65 0.0K
12:44 122.68 122.68 122.68 122.68 0.0K
12:45 122.66 122.69 122.66 122.69 0.0K
12:46 122.64 122.64 122.64 122.64 0.2K
12:50 122.85 122.85 122.85 122.85 0.3K
12:51 122.85 122.85 122.85 122.85 0.4K
12:53 122.85 122.85 122.85 122.85 0.0K
12:56 122.85 122.86 122.85 122.86 0.2K
12:57 123.02 123.02 123.02 123.02 0.1K
13:01 123.00 123.00 123.00 123.00 0.1K
13:02 123.00 123.00 123.00 123.00 0.0K
13:09 122.72 122.72 122.72 122.72 0.2K
13:10 122.69 122.69 122.68 122.68 0.0K
13:13 122.70 122.70 122.70 122.70 0.0K
13:15 122.06 122.06 121.80 121.90 5.1K
13:16 121.90 121.90 121.90 121.90 0.3K
13:17 122.25 122.25 122.25 122.25 0.1K
13:18 122.25 122.25 121.79 121.89 1.3K
13:19 121.89 121.90 121.89 121.90 0.2K
13:20 121.90 122.00 121.90 122.00 0.0K
13:21 121.90 121.90 121.90 121.90 0.0K
13:22 121.90 121.90 121.57 121.60 0.5K
13:23 121.60 121.83 121.57 121.83 1.0K
13:24 121.83 121.83 121.83 121.83 0.0K
13:31 121.84 122.00 121.84 122.00 0.6K
13:32 122.00 122.25 122.00 122.05 3.0K
13:33 122.40 122.49 122.05 122.49 1.8K
13:34 122.12 122.25 122.06 122.25 0.6K
13:35 122.25 122.27 122.25 122.27 0.0K
13:40 122.27 122.27 122.27 122.27 0.0K
13:42 122.27 122.27 122.27 122.27 0.1K
13:43 122.27 122.27 122.27 122.27 0.0K
13:44 122.27 122.40 121.86 121.86 1.3K
13:45 121.86 121.87 121.86 121.87 0.3K
13:46 121.86 121.90 121.86 121.90 0.2K
13:48 122.01 122.01 122.01 122.01 0.0K
13:50 122.01 122.12 121.86 122.12 0.5K
13:52 121.86 121.86 121.86 121.86 0.5K
13:53 121.99 121.99 121.86 121.86 0.1K
13:54 121.86 121.86 121.86 121.86 0.0K
13:56 121.90 121.90 121.90 121.90 0.0K
13:57 121.86 121.86 121.85 121.85 1.9K
13:58 121.78 121.78 121.78 121.78 0.1K
14:02 121.60 121.60 121.60 121.60 0.1K
14:03 121.68 121.91 121.68 121.91 0.2K
14:05 121.72 121.72 121.72 121.72 0.0K
14:06 121.70 121.70 121.70 121.70 0.1K
14:08 121.77 121.77 121.72 121.72 0.1K
14:09 121.70 121.70 121.70 121.70 0.1K
14:10 121.73 121.73 121.73 121.73 0.3K
14:11 121.70 121.84 121.70 121.84 0.1K
14:12 121.70 121.70 121.60 121.61 0.2K
14:13 121.60 121.60 121.60 121.60 0.1K
14:15 121.61 121.61 121.60 121.60 0.2K
14:16 121.61 121.78 121.61 121.78 0.1K
14:18 121.64 121.64 121.64 121.64 0.1K
14:19 121.60 121.60 121.55 121.55 1.0K
14:20 121.60 121.60 121.60 121.60 0.0K
14:21 121.62 121.63 121.61 121.63 0.2K
14:22 121.84 121.84 121.84 121.84 0.0K
14:24 121.80 121.80 121.80 121.80 0.1K
14:25 121.80 121.80 121.80 121.80 0.0K
14:27 121.80 121.80 121.80 121.80 0.1K
14:28 121.93 121.93 121.93 121.93 0.0K
14:29 121.80 121.83 121.80 121.83 0.1K
14:30 121.85 121.85 121.85 121.85 0.1K
14:34 121.85 121.85 121.85 121.85 0.0K
14:37 121.94 121.94 121.94 121.94 0.0K
14:38 121.85 121.85 121.85 121.85 0.1K
14:40 121.85 121.98 121.85 121.86 0.7K
14:41 121.86 121.86 121.86 121.86 0.0K
14:43 121.87 121.87 121.87 121.87 0.1K
14:44 121.90 121.90 121.87 121.87 0.1K
14:45 121.87 121.87 121.80 121.81 0.9K
14:46 121.81 121.81 121.81 121.81 0.0K
14:48 121.70 121.70 121.64 121.64 0.5K
14:49 121.64 121.64 121.64 121.64 0.0K
14:50 121.61 121.61 121.61 121.61 0.0K
14:51 121.61 121.61 121.40 121.40 1.0K
14:52 121.40 121.41 120.91 120.91 4.0K
14:53 121.05 121.05 121.00 121.05 1.0K
14:54 121.38 121.38 121.38 121.38 0.1K
14:55 121.38 121.43 121.38 121.43 0.0K
14:56 121.38 121.39 121.38 121.39 0.1K
14:57 121.39 121.70 121.39 121.70 0.0K
14:58 121.70 121.70 121.13 121.13 1.0K
14:59 121.20 121.35 121.20 121.33 0.1K
15:00 121.79 121.79 121.79 121.79 0.0K
15:01 121.00 121.47 121.00 121.10 2.4K
15:02 121.10 121.10 121.10 121.10 0.0K
15:03 121.33 121.33 121.33 121.33 0.0K
15:04 121.16 121.16 120.97 120.97 1.2K
15:05 120.97 121.33 120.80 120.81 3.5K
15:06 120.81 121.05 120.81 120.93 0.1K
15:07 120.93 120.96 120.91 120.91 0.1K
15:08 120.99 120.99 120.96 120.96 0.4K
15:09 120.98 121.31 120.97 120.99 0.1K
15:10 121.04 121.04 121.00 121.00 0.0K
15:12 121.03 121.20 121.03 121.20 0.0K
15:13 121.20 121.25 121.20 121.25 0.0K
15:14 121.03 121.03 121.03 121.03 1.1K
15:15 121.03 121.03 121.03 121.03 0.0K
15:16 121.03 121.03 121.03 121.03 0.0K
15:17 121.40 121.41 121.40 121.41 0.1K
15:18 121.58 121.58 121.58 121.58 0.7K
15:19 121.60 121.60 121.41 121.41 0.7K
15:20 121.20 121.59 121.10 121.10 0.6K
15:21 121.25 121.25 121.25 121.25 0.3K
15:22 121.25 121.25 121.25 121.25 0.1K
15:23 121.25 121.25 121.25 121.25 0.1K
15:24 121.58 121.58 121.58 121.58 0.0K
15:25 121.26 121.58 121.26 121.58 0.3K
15:26 121.10 121.58 121.10 121.58 1.8K
15:27 121.58 123.11 121.05 121.60 3.4K
15:28 121.13 121.14 121.13 121.14 0.1K
15:29 122.00 122.75 121.51 121.51 0.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし