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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 287.86 298.54 286.64 291.43 0.6M
2021-12-30 291.43 301.36 285.07 287.29 1.4M
2021-12-29 260.71 295.00 260.71 290.18 2.2M
2021-12-28 247.79 261.29 246.64 259.39 0.7M
2021-12-27 244.36 250.00 240.07 244.86 0.1M
2021-12-24 252.00 252.68 242.89 245.43 0.2M
2021-12-23 253.57 256.79 248.64 250.14 0.1M
2021-12-22 250.00 255.00 248.64 251.25 0.1M
2021-12-21 249.29 257.14 247.14 248.50 0.2M
2021-12-20 252.86 252.86 238.14 247.61 0.2M
2021-12-17 263.68 265.71 252.18 254.89 0.3M
2021-12-16 270.21 272.18 259.29 263.68 0.2M
2021-12-15 274.29 276.50 267.71 268.29 0.1M
2021-12-14 275.71 280.00 272.86 274.75 0.2M
2021-12-13 265.71 288.00 265.71 275.54 0.8M
2021-12-10 267.86 270.68 263.39 264.18 0.2M
2021-12-09 269.86 269.86 265.29 266.46 0.1M
2021-12-08 262.14 273.32 261.43 268.57 0.3M
2021-12-07 257.82 261.86 256.21 260.39 0.1M
2021-12-06 263.57 266.75 254.36 255.79 0.1M
2021-12-03 263.04 270.21 259.29 262.36 0.2M
2021-12-02 262.64 268.93 260.71 261.96 0.1M
2021-12-01 261.43 266.36 258.21 261.36 0.1M
2021-11-30 265.00 276.07 258.54 259.57 0.3M
2021-11-29 270.75 271.36 247.86 265.89 0.3M
2021-11-26 280.64 281.75 268.50 271.36 0.3M
2021-11-25 277.86 289.64 277.82 282.04 0.7M
2021-11-24 279.25 285.71 257.00 276.14 0.5M
2021-11-23 252.86 281.18 250.07 277.64 0.9M
2021-11-22 264.29 268.21 249.29 254.00 0.3M
2021-11-18 272.14 275.89 263.54 264.50 0.2M
2021-11-17 266.29 280.25 265.68 270.89 0.9M
2021-11-16 266.00 276.36 262.71 266.54 0.6M
2021-11-15 266.43 274.71 259.29 264.25 0.3M
2021-11-12 274.79 281.46 263.46 264.61 0.5M
2021-11-11 281.21 282.50 266.04 271.79 0.5M
2021-11-10 281.71 293.43 277.46 280.96 0.7M
2021-11-09 266.07 290.57 264.29 283.93 1.8M
2021-11-08 260.21 272.93 253.46 265.89 0.5M
2021-11-04 251.43 264.29 251.43 260.43 0.2M
2021-11-03 257.14 257.14 247.50 250.43 0.2M
2021-11-02 247.14 259.96 246.50 255.82 0.5M
2021-11-01 244.89 252.18 243.57 246.29 0.4M
2021-10-29 259.29 260.71 241.50 243.64 0.7M
2021-10-28 244.82 267.71 244.82 262.29 2.0M
2021-10-27 246.04 274.25 239.54 249.82 4.1M
2021-10-26 219.61 248.50 218.14 245.39 3.2M
2021-10-25 220.71 223.32 216.43 217.46 0.3M
2021-10-22 221.43 228.21 216.89 222.18 0.5M
2021-10-21 223.21 225.00 216.79 220.64 0.3M
2021-10-20 220.00 229.61 216.68 220.93 0.9M
2021-10-19 217.96 224.57 215.21 219.86 0.6M
2021-10-18 220.00 221.79 214.86 216.86 0.3M
2021-10-14 222.68 224.36 217.86 218.29 0.3M
2021-10-13 223.57 227.71 220.00 220.96 0.3M
2021-10-12 221.14 225.79 220.36 222.00 0.3M
2021-10-11 226.93 226.93 220.71 221.21 0.3M
2021-10-08 220.71 230.71 220.00 225.18 1.0M
2021-10-07 217.86 223.86 217.79 218.75 0.3M
2021-10-06 224.00 225.54 213.50 216.00 0.4M
2021-10-05 221.36 230.61 220.82 222.36 0.7M
2021-10-04 220.75 224.93 218.93 221.93 0.3M
2021-10-01 219.25 225.14 215.86 220.75 0.5M
2021-09-30 222.50 224.86 218.00 219.29 0.4M
2021-09-29 214.29 227.71 211.50 222.07 0.8M
2021-09-28 224.71 225.11 210.04 216.39 0.9M
2021-09-27 224.29 232.50 221.11 224.71 2.2M
2021-09-24 201.43 227.86 201.04 222.04 4.4M
2021-09-23 202.29 205.36 199.29 200.64 0.4M
2021-09-22 197.11 202.39 195.39 199.96 0.5M
2021-09-21 198.18 199.18 192.29 196.04 0.4M
2021-09-20 202.00 211.29 194.07 199.75 0.6M
2021-09-17 209.39 211.04 202.86 205.71 0.5M
2021-09-16 210.18 219.29 205.79 209.32 0.9M
2021-09-15 203.64 211.82 202.68 209.39 0.6M
2021-09-14 205.00 207.89 202.14 202.93 0.4M
2021-09-13 205.25 210.46 202.14 203.75 0.4M
2021-09-09 207.04 209.54 204.32 205.21 0.3M
2021-09-08 209.29 213.54 205.86 206.96 0.6M
2021-09-07 207.14 212.64 202.71 210.18 0.6M
2021-09-06 212.21 213.54 205.25 206.14 0.5M
2021-09-03 217.14 218.89 210.07 211.93 0.6M
2021-09-02 224.79 224.79 215.82 217.11 0.9M
2021-09-01 214.64 227.36 214.64 225.21 2.7M
2021-08-31 206.96 225.25 205.43 217.32 4.6M
2021-08-30 208.57 212.11 203.29 206.89 1.0M
2021-08-27 198.11 211.93 197.07 206.96 2.2M
2021-08-26 202.86 209.96 197.25 199.43 2.2M
2021-08-25 181.86 204.79 181.86 199.39 3.1M
2021-08-24 178.71 182.14 171.32 180.32 0.5M
2021-08-23 176.68 177.93 172.86 176.00 0.3M
2021-08-20 177.11 181.11 173.57 174.93 0.4M
2021-08-18 183.57 185.00 175.61 177.39 0.3M
2021-08-17 187.21 191.39 181.43 182.86 0.6M
2021-08-16 184.89 190.68 180.21 186.79 0.3M
2021-08-13 188.86 192.50 182.64 183.86 0.6M
2021-08-12 175.82 190.00 175.82 188.43 0.6M
2021-08-11 178.57 182.86 171.89 181.00 0.5M
2021-08-10 184.75 189.61 173.46 177.89 0.5M
2021-08-09 192.46 193.25 182.61 184.61 0.3M
2021-08-06 188.32 193.39 188.29 191.43 0.3M
2021-08-05 190.29 191.39 183.29 187.21 0.5M
2021-08-04 198.93 199.96 187.57 189.21 0.4M
2021-08-03 204.29 206.43 197.14 198.54 0.4M
2021-08-02 206.43 212.07 201.25 204.04 0.8M
2021-07-30 198.57 208.93 197.86 205.75 1.7M
2021-07-29 200.43 204.71 196.43 199.04 1.4M
2021-07-28 190.00 202.86 187.57 200.21 3.1M
2021-07-27 195.36 195.36 186.61 189.11 0.8M
2021-07-26 188.46 196.32 186.79 193.50 2.3M
2021-07-23 174.71 189.25 172.39 186.25 3.0M
2021-07-22 169.64 175.71 169.64 172.14 0.3M
2021-07-20 174.75 175.43 167.86 169.43 0.3M
2021-07-19 175.71 177.86 172.86 174.11 0.3M
2021-07-16 179.57 181.79 176.18 176.89 0.3M
2021-07-15 175.89 184.29 175.04 178.82 1.4M
2021-07-14 175.89 179.29 172.93 173.89 0.3M
2021-07-13 177.50 179.21 175.07 175.89 0.3M
2021-07-12 175.00 180.00 174.29 175.11 0.5M
2021-07-09 173.46 176.43 172.86 173.89 0.2M
2021-07-08 178.57 180.00 172.21 173.82 0.5M
2021-07-07 176.68 180.89 174.43 178.11 0.3M
2021-07-06 184.29 185.71 172.93 176.68 0.5M
2021-07-05 185.14 188.82 181.43 184.61 1.1M
2021-07-02 173.57 187.11 172.14 185.07 2.5M
2021-07-01 173.50 175.89 170.79 173.18 0.4M
2021-06-30 174.64 178.07 171.11 171.68 0.5M
2021-06-29 172.00 179.50 171.86 172.75 0.6M
2021-06-28 172.71 174.71 170.71 171.25 0.2M
2021-06-25 173.57 176.21 170.46 171.50 0.4M
2021-06-24 174.39 177.14 170.21 172.75 0.3M
2021-06-23 170.71 181.61 170.71 174.39 1.2M
2021-06-22 166.43 172.86 166.43 169.71 0.4M
2021-06-21 163.50 167.64 157.50 164.64 0.3M
2021-06-18 166.89 170.71 156.43 164.32 0.5M
2021-06-17 166.43 171.93 163.57 165.39 0.2M
2021-06-16 172.04 174.00 167.14 168.04 0.2M
2021-06-15 172.14 175.71 170.00 172.71 0.3M
2021-06-14 174.64 176.07 163.61 171.82 0.6M
2021-06-11 179.29 184.64 174.50 176.43 0.7M
2021-06-10 177.14 182.11 172.89 178.07 0.8M
2021-06-09 187.86 192.25 172.18 176.96 2.8M
2021-06-08 172.14 194.86 168.00 186.93 9.2M
2021-06-07 170.00 177.64 165.36 171.18 3.2M
2021-06-04 151.07 170.54 151.07 168.61 6.1M
2021-06-03 151.36 152.86 149.61 151.00 0.3M
2021-06-02 147.29 152.86 147.25 150.64 0.4M
2021-06-01 149.68 149.93 146.68 147.29 0.2M
2021-05-31 149.29 151.04 147.54 148.32 0.2M
2021-05-28 147.14 152.07 146.46 148.36 0.5M
2021-05-27 148.82 148.82 145.50 146.14 0.2M
2021-05-26 147.75 150.32 146.43 148.39 0.2M
2021-05-25 152.68 152.68 145.54 147.14 0.6M
2021-05-24 152.82 153.75 151.04 151.46 0.1M
2021-05-21 153.36 155.00 150.86 151.64 0.3M
2021-05-20 155.00 156.29 151.71 152.11 0.2M
2021-05-19 152.43 157.93 152.36 154.89 0.6M
2021-05-18 157.07 158.57 151.57 152.11 0.5M
2021-05-17 155.32 161.96 153.71 156.64 1.1M
2021-05-14 147.18 159.57 145.36 153.32 2.0M
2021-05-12 145.71 150.71 144.46 146.57 0.8M
2021-05-11 141.64 148.07 141.46 145.29 0.4M
2021-05-10 147.14 147.14 142.21 142.68 0.4M
2021-05-07 145.86 148.11 144.39 144.93 0.2M
2021-05-06 146.39 148.57 144.64 145.21 0.3M
2021-05-05 146.54 152.71 145.71 146.36 1.0M
2021-05-04 145.36 150.93 144.29 145.46 0.6M
2021-05-03 145.00 145.89 143.32 143.64 0.2M
2021-04-30 150.00 151.43 145.14 145.71 0.6M
2021-04-29 146.36 147.75 143.54 145.14 0.2M
2021-04-28 143.57 150.71 143.04 145.29 0.6M
2021-04-27 142.82 145.54 141.61 142.21 0.1M
2021-04-26 145.07 146.43 141.54 142.21 0.2M
2021-04-23 141.29 149.71 141.25 143.25 0.3M
2021-04-22 141.43 143.50 139.61 140.96 0.2M
2021-04-20 136.68 147.32 136.68 141.50 0.5M
2021-04-19 138.57 138.64 132.89 136.61 0.2M
2021-04-16 142.86 146.07 140.36 141.21 0.2M
2021-04-15 143.64 146.25 140.29 141.61 0.2M
2021-04-13 139.14 149.57 139.14 144.96 0.5M
2021-04-12 149.82 149.82 137.54 138.86 0.3M
2021-04-09 154.79 156.82 151.79 152.61 0.3M
2021-04-08 157.14 158.43 154.39 154.93 0.2M
2021-04-07 156.11 159.04 154.64 156.36 0.4M
2021-04-06 154.36 161.50 152.89 156.57 0.9M
2021-04-05 155.00 163.43 150.11 153.82 1.6M
2021-04-01 133.54 159.71 133.54 159.25 4.7M
2021-03-31 134.11 136.75 131.43 133.11 0.2M
2021-03-30 137.50 139.64 133.57 134.11 0.3M
2021-03-26 138.57 139.75 134.39 137.79 1.3M
2021-03-25 145.32 145.57 136.00 137.32 0.5M
2021-03-24 147.64 148.50 140.71 143.71 0.6M
2021-03-23 147.93 152.11 146.93 147.50 0.3M
2021-03-22 147.86 151.29 146.43 148.89 0.3M
2021-03-19 150.29 151.00 142.14 147.29 0.3M
2021-03-18 149.29 157.75 148.93 151.71 1.0M
2021-03-17 150.00 153.29 147.14 148.07 0.2M
2021-03-16 150.00 156.43 148.57 149.79 0.4M
2021-03-15 156.57 156.82 146.04 150.21 0.5M
2021-03-12 154.14 158.57 152.89 155.79 0.8M
2021-03-10 155.96 157.71 151.82 152.79 0.5M
2021-03-09 157.79 158.82 153.68 154.96 0.6M
2021-03-08 158.57 160.57 155.79 156.96 0.5M
2021-03-05 158.07 162.79 154.71 158.07 0.8M
2021-03-04 159.79 164.96 157.14 158.18 0.8M
2021-03-03 162.04 164.04 158.50 159.29 0.5M
2021-03-02 165.18 167.11 160.11 160.89 0.5M
2021-03-01 157.93 167.14 156.57 164.36 0.6M
2021-02-26 160.64 162.79 154.36 156.71 0.5M
2021-02-25 164.79 167.00 161.07 162.25 0.5M
2021-02-24 162.79 165.64 153.57 162.46 0.3M
2021-02-23 161.57 165.71 159.93 161.96 0.7M
2021-02-22 169.29 170.79 160.07 161.36 0.5M
2021-02-19 170.71 176.29 166.79 168.86 0.9M
2021-02-18 170.18 177.11 168.96 173.25 1.0M
2021-02-17 165.75 174.21 165.75 170.61 0.8M
2021-02-16 168.57 175.71 165.36 168.71 1.1M
2021-02-15 169.79 172.79 162.82 169.11 1.0M
2021-02-12 159.46 172.82 157.14 168.50 2.1M
2021-02-11 158.36 162.93 157.14 158.68 0.8M
2021-02-10 155.14 160.71 154.00 158.61 1.4M
2021-02-09 155.64 160.50 152.86 154.00 0.6M
2021-02-08 154.29 160.71 148.39 155.18 1.1M
2021-02-05 159.50 160.96 152.25 154.29 0.9M
2021-02-04 153.57 163.39 150.96 158.18 2.0M
2021-02-03 144.79 165.29 141.93 156.96 4.5M
2021-02-02 139.57 150.71 138.93 144.11 2.4M
2021-02-01 127.46 143.46 124.36 140.96 2.3M
2021-01-29 126.79 134.86 125.36 127.96 2.0M
2021-01-28 128.64 130.57 123.86 124.68 1.4M
2021-01-27 146.43 148.46 126.86 129.86 4.1M
2021-01-25 127.61 144.57 124.50 144.46 6.6M
2021-01-22 123.75 125.00 118.00 120.50 0.7M
2021-01-21 125.25 128.43 120.89 123.32 0.7M
2021-01-20 124.64 129.04 123.68 125.25 1.5M
2021-01-19 125.57 127.71 122.39 124.68 1.0M
2021-01-18 120.50 137.00 119.68 124.71 5.6M
2021-01-15 110.50 120.50 110.04 119.43 3.4M
2021-01-14 109.54 112.71 106.93 110.79 1.3M
2021-01-13 105.71 110.00 105.32 108.82 0.9M
2021-01-12 104.96 106.43 103.79 104.89 0.5M
2021-01-11 107.46 109.29 104.00 104.61 0.4M
2021-01-08 109.64 111.00 106.79 107.46 0.6M
2021-01-07 110.00 110.00 107.86 108.07 0.3M
2021-01-06 109.50 112.64 106.43 108.96 0.9M
2021-01-05 110.00 111.32 108.57 109.11 0.4M
2021-01-04 113.36 113.36 109.86 111.61 0.4M
2021-01-01 111.43 114.75 110.96 111.93 0.4M