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
2022-12-30 228.50 241.32 226.79 235.21 0.6M
2022-12-29 225.93 229.50 222.14 226.96 0.1M
2022-12-28 229.11 229.11 224.57 225.93 0.1M
2022-12-27 224.82 231.14 223.64 227.36 0.2M
2022-12-26 213.07 224.75 210.75 223.04 0.1M
2022-12-23 217.14 220.32 210.29 213.43 0.6M
2022-12-22 225.64 229.82 217.93 219.75 0.3M
2022-12-21 227.50 232.86 218.89 225.32 0.3M
2022-12-20 225.71 240.14 223.32 228.50 0.9M
2022-12-19 227.07 227.89 222.93 224.14 0.1M
2022-12-16 230.07 233.46 222.32 223.68 0.2M
2022-12-15 231.11 232.14 228.64 230.18 0.1M
2022-12-14 230.00 233.36 228.79 230.68 0.2M
2022-12-13 232.64 234.64 227.14 227.96 0.2M
2022-12-12 223.57 232.00 220.50 230.36 0.3M
2022-12-09 225.00 229.21 221.82 223.46 0.1M
2022-12-08 227.14 228.18 223.25 224.00 0.1M
2022-12-07 228.57 230.54 225.71 226.39 0.1M
2022-12-06 232.86 234.64 226.54 227.32 0.2M
2022-12-05 235.21 237.25 231.54 232.32 0.1M
2022-12-02 234.29 237.93 232.93 233.61 0.1M
2022-12-01 239.29 244.89 233.14 234.57 0.4M
2022-11-30 237.43 237.71 232.25 235.64 0.4M
2022-11-29 232.79 240.00 231.79 235.07 0.2M
2022-11-28 233.43 237.14 230.18 231.71 0.2M
2022-11-25 229.50 237.14 229.29 233.18 0.2M
2022-11-24 232.07 234.21 227.29 228.39 0.1M
2022-11-23 232.07 237.82 229.29 231.25 0.2M
2022-11-22 227.21 231.18 227.21 228.75 0.1M
2022-11-21 224.93 228.79 222.29 227.36 0.1M
2022-11-18 232.93 236.14 223.96 225.71 0.3M
2022-11-17 236.07 241.71 232.79 235.43 0.1M
2022-11-16 243.93 247.61 235.07 237.61 0.2M
2022-11-15 241.50 249.79 241.50 243.93 0.4M
2022-11-14 248.71 255.71 238.79 241.43 0.3M
2022-11-11 244.29 254.43 241.43 252.18 0.5M
2022-11-10 248.57 248.82 238.57 240.11 0.2M
2022-11-09 254.71 256.43 246.86 248.89 0.2M
2022-11-07 242.93 259.57 241.46 256.61 1.1M
2022-11-04 239.29 242.14 235.71 240.86 0.3M
2022-11-03 232.86 241.29 232.86 239.14 0.2M
2022-11-02 237.54 243.82 235.18 236.50 0.3M
2022-11-01 231.43 246.04 230.71 239.93 1.3M
2022-10-31 236.39 236.39 228.57 230.32 0.2M
2022-10-28 240.00 242.11 232.86 234.18 0.7M
2022-10-27 207.86 246.36 207.86 242.93 3.1M
2022-10-25 210.96 214.21 205.86 207.46 0.2M
2022-10-24 214.29 215.32 208.89 211.29 0.1M
2022-10-21 212.93 216.82 204.25 211.18 0.4M
2022-10-20 209.29 215.39 208.64 213.46 0.2M
2022-10-19 209.79 217.14 208.75 209.93 0.2M
2022-10-18 210.07 215.71 208.64 209.79 0.3M
2022-10-17 207.14 216.04 202.14 209.00 0.2M
2022-10-14 214.29 216.32 205.71 207.64 0.3M
2022-10-13 217.14 217.71 207.50 211.86 0.3M
2022-10-12 212.18 226.43 212.18 219.21 1.6M
2022-10-11 207.14 215.71 203.57 212.18 1.2M
2022-10-10 192.14 208.57 190.25 206.82 1.6M
2022-10-07 188.86 194.29 186.07 193.21 0.6M
2022-10-06 184.29 192.57 183.68 189.46 0.8M
2022-10-04 170.18 185.00 170.14 182.75 0.6M
2022-10-03 166.14 171.57 166.14 168.54 0.2M
2022-09-30 168.82 170.29 165.54 166.14 0.2M
2022-09-29 165.00 171.43 165.00 168.82 0.2M
2022-09-28 161.79 165.57 157.86 162.50 0.2M
2022-09-27 165.82 168.61 161.71 162.82 0.2M
2022-09-26 170.18 173.43 163.14 165.32 0.2M
2022-09-23 178.96 179.86 172.14 173.25 0.2M
2022-09-22 175.00 181.68 174.50 179.29 0.3M
2022-09-21 174.86 181.61 174.82 176.46 0.3M
2022-09-20 179.36 180.36 172.93 174.54 0.2M
2022-09-19 179.25 181.11 175.93 177.32 0.2M
2022-09-16 177.61 186.43 176.18 178.18 0.5M
2022-09-15 183.54 184.86 176.07 178.54 0.3M
2022-09-14 180.00 184.18 178.64 182.21 0.3M
2022-09-13 188.29 189.86 180.14 181.82 0.6M
2022-09-12 187.75 190.00 184.11 187.04 0.7M
2022-09-09 185.64 190.61 180.14 186.86 0.6M
2022-09-08 186.46 189.29 183.11 184.96 0.4M
2022-09-07 177.89 190.00 176.71 185.86 0.6M
2022-09-06 184.29 187.14 177.82 178.46 0.4M
2022-09-05 187.96 188.71 180.25 182.43 0.3M
2022-09-02 190.71 191.93 184.89 187.96 0.4M
2022-09-01 180.00 196.07 175.86 189.00 1.5M
2022-08-30 164.64 182.14 164.64 179.96 1.5M
2022-08-29 160.00 166.00 159.43 164.43 0.2M
2022-08-26 166.18 166.43 163.71 164.39 0.2M
2022-08-25 164.86 166.21 162.18 163.39 0.1M
2022-08-24 162.79 165.00 161.57 164.07 0.1M
2022-08-23 160.00 163.43 159.64 160.75 0.1M
2022-08-22 164.29 166.00 160.79 162.00 0.1M
2022-08-19 166.39 166.96 162.50 163.64 0.1M
2022-08-18 165.54 167.57 164.71 165.54 0.1M
2022-08-17 165.93 169.00 163.82 164.68 0.3M
2022-08-16 160.68 169.64 156.39 166.25 1.2M
2022-08-12 168.36 169.61 165.18 166.21 0.1M
2022-08-11 167.86 171.00 166.54 168.36 0.2M
2022-08-10 164.29 166.82 162.86 165.36 0.2M
2022-08-08 174.29 176.36 156.82 163.43 0.5M
2022-08-05 180.71 181.68 173.32 174.32 0.2M
2022-08-04 180.57 185.54 176.75 180.82 0.3M
2022-08-03 180.36 186.07 177.93 179.64 0.4M
2022-08-02 179.29 183.86 177.71 180.04 0.3M
2022-08-01 173.57 185.57 173.07 179.68 0.9M
2022-07-29 175.36 177.25 172.14 172.93 0.1M
2022-07-28 171.39 178.21 171.39 173.61 0.2M
2022-07-27 168.43 171.39 167.50 170.18 0.1M
2022-07-26 174.07 174.07 168.57 169.43 0.1M
2022-07-25 178.75 179.25 172.00 173.07 0.1M
2022-07-22 181.29 182.14 177.25 177.93 0.1M
2022-07-21 181.71 183.36 180.00 180.64 0.1M
2022-07-20 181.43 186.79 180.14 182.75 0.4M
2022-07-19 177.43 181.86 175.07 179.61 0.4M
2022-07-18 161.32 181.39 160.21 179.50 0.9M
2022-07-15 161.43 162.14 157.00 159.89 0.1M
2022-07-14 165.00 167.82 159.64 161.00 0.2M
2022-07-13 164.21 167.14 163.07 165.21 0.3M
2022-07-12 156.39 166.36 155.71 163.36 0.7M
2022-07-11 156.86 158.86 156.14 157.07 0.2M
2022-07-08 159.14 160.64 156.57 157.54 0.1M
2022-07-07 157.50 162.14 157.18 159.14 0.3M
2022-07-06 155.71 157.75 153.82 156.07 0.1M
2022-07-05 160.86 162.82 155.00 155.79 0.3M
2022-07-04 154.25 160.71 153.57 159.29 0.2M
2022-07-01 154.25 155.71 152.04 154.25 0.1M
2022-06-30 159.29 161.71 152.50 153.46 0.2M
2022-06-29 160.00 162.64 158.57 159.57 0.1M
2022-06-28 163.21 165.54 160.07 162.79 0.2M
2022-06-27 160.71 166.18 160.46 163.57 0.5M
2022-06-24 154.21 160.57 154.21 157.18 0.4M
2022-06-23 153.93 156.21 150.86 152.71 0.1M
2022-06-22 149.79 158.21 147.14 152.75 0.4M
2022-06-21 143.36 151.93 143.36 149.86 0.2M
2022-06-20 148.50 149.79 140.00 142.64 0.2M
2022-06-17 146.82 150.57 146.43 147.75 0.1M
2022-06-16 159.79 161.21 146.43 148.36 0.2M
2022-06-15 156.54 160.00 155.11 156.96 0.1M
2022-06-14 149.93 160.00 147.89 155.89 0.5M
2022-06-13 158.07 160.61 147.46 148.50 0.4M
2022-06-10 162.64 164.14 160.61 161.89 0.1M
2022-06-09 161.43 168.14 161.43 163.96 0.3M
2022-06-08 165.54 168.32 160.71 162.68 0.2M
2022-06-07 166.11 166.96 163.21 164.75 0.1M
2022-06-06 165.07 167.86 162.11 166.11 0.2M
2022-06-03 171.79 176.82 166.43 167.61 0.3M
2022-06-02 169.07 173.54 165.21 170.14 0.4M
2022-06-01 164.57 172.14 163.64 167.68 0.6M
2022-05-31 163.57 166.96 160.11 162.89 0.2M
2022-05-30 167.00 169.50 165.43 166.61 0.2M
2022-05-27 167.39 173.96 162.89 164.14 0.3M
2022-05-26 157.86 166.29 153.61 163.29 0.3M
2022-05-25 177.14 180.71 155.04 157.64 0.9M
2022-05-24 180.71 182.36 175.11 176.61 0.2M
2022-05-23 193.57 197.14 178.79 183.39 0.3M
2022-05-20 198.57 198.57 191.46 192.75 0.2M
2022-05-19 200.71 200.71 191.50 192.93 0.1M
2022-05-18 201.07 209.86 199.36 202.64 0.2M
2022-05-17 191.07 199.07 191.04 198.21 0.2M
2022-05-16 198.71 203.04 187.86 190.21 0.4M
2022-05-13 203.57 206.04 195.18 196.86 0.1M
2022-05-12 207.86 207.86 196.68 198.36 0.1M
2022-05-11 215.71 215.93 202.32 208.68 0.3M
2022-05-10 214.89 222.43 214.29 215.86 0.2M
2022-05-09 226.00 229.25 211.68 214.89 0.4M
2022-05-06 229.36 233.93 218.57 226.00 0.4M
2022-05-05 249.50 250.71 232.89 235.04 0.4M
2022-05-04 258.21 269.54 235.89 242.29 1.5M
2022-05-02 257.14 262.07 250.07 257.96 0.4M
2022-04-29 235.71 264.21 235.36 259.64 1.7M
2022-04-28 237.07 239.21 232.14 233.43 0.1M
2022-04-27 235.79 238.61 232.21 234.79 0.1M
2022-04-26 240.25 242.43 237.86 238.79 0.1M
2022-04-25 239.29 241.79 238.57 239.04 0.1M
2022-04-22 239.21 247.79 238.29 244.04 0.2M
2022-04-21 243.86 245.50 239.29 240.04 0.2M
2022-04-20 240.36 248.43 239.36 241.64 0.2M
2022-04-19 247.21 249.64 235.71 239.86 0.2M
2022-04-18 250.00 252.29 244.86 247.00 0.1M
2022-04-13 256.36 259.93 254.64 256.14 0.2M
2022-04-12 259.50 259.54 249.04 254.96 0.2M
2022-04-11 263.93 265.71 259.36 260.21 0.1M
2022-04-08 262.18 272.14 261.96 263.71 0.5M
2022-04-07 254.29 267.43 252.29 262.18 0.9M
2022-04-06 248.93 259.71 248.07 254.64 0.4M
2022-04-05 251.00 256.36 250.07 251.11 0.2M
2022-04-04 251.96 253.00 245.96 250.04 0.3M
2022-04-01 243.89 252.82 243.89 250.14 0.2M
2022-03-31 250.00 251.18 241.68 243.18 0.3M
2022-03-30 247.46 254.64 245.00 249.00 0.4M
2022-03-29 240.00 248.57 237.93 245.21 0.4M
2022-03-28 245.00 246.75 236.57 238.39 0.2M
2022-03-25 250.71 253.86 243.18 244.57 0.2M
2022-03-24 253.71 258.57 248.32 249.93 0.3M
2022-03-23 252.57 262.14 246.50 253.68 0.8M
2022-03-22 239.36 261.46 239.36 252.57 2.3M
2022-03-21 248.57 248.57 237.71 239.61 0.4M
2022-03-17 241.46 250.86 237.86 246.54 0.5M
2022-03-16 232.43 242.79 232.14 240.89 0.2M
2022-03-15 237.86 239.86 226.46 229.00 0.1M
2022-03-14 242.00 242.00 232.07 237.68 0.2M
2022-03-11 226.82 246.75 226.57 242.39 0.7M
2022-03-10 227.00 230.64 225.43 226.82 0.1M
2022-03-09 222.07 226.07 220.75 223.46 0.3M
2022-03-08 221.36 223.54 214.68 219.89 0.1M
2022-03-07 219.29 220.36 214.68 218.21 0.1M
2022-03-04 231.46 233.29 221.50 223.00 0.3M
2022-03-03 221.71 241.39 221.71 237.68 0.7M
2022-03-02 220.00 223.50 217.36 219.61 0.1M
2022-02-28 209.29 221.00 209.29 220.21 0.1M
2022-02-25 212.39 221.11 212.39 214.64 0.1M
2022-02-24 221.36 221.36 207.50 208.46 0.2M
2022-02-23 232.07 232.07 225.93 228.18 0.1M
2022-02-22 216.89 227.79 212.00 225.18 0.2M
2022-02-21 222.14 230.71 215.36 224.71 0.3M
2022-02-18 226.07 228.29 222.39 225.00 0.1M
2022-02-17 234.93 234.93 226.11 227.25 0.1M
2022-02-16 233.50 237.50 228.21 230.18 0.1M
2022-02-15 229.29 232.11 219.68 230.50 0.1M
2022-02-14 232.14 235.00 220.71 223.39 0.2M
2022-02-11 241.32 244.18 235.86 237.75 0.1M
2022-02-10 243.57 246.36 240.14 243.71 0.1M
2022-02-09 244.25 248.57 231.64 240.71 0.1M
2022-02-08 253.57 254.75 239.32 242.32 0.2M
2022-02-07 256.00 257.82 250.71 252.57 0.2M
2022-02-04 263.18 264.68 254.75 256.07 0.2M
2022-02-03 264.29 270.32 260.86 261.89 0.2M
2022-02-02 265.00 269.54 262.43 264.96 0.2M
2022-02-01 269.07 269.25 260.07 264.54 0.3M
2022-01-31 265.00 272.75 263.21 265.25 0.4M
2022-01-28 259.29 269.25 259.29 262.61 0.2M
2022-01-27 265.36 265.64 256.43 258.14 0.1M
2022-01-25 253.57 273.18 253.57 265.64 0.2M
2022-01-24 278.43 278.57 258.64 260.64 0.3M
2022-01-21 287.86 292.25 274.75 277.36 0.3M
2022-01-20 287.21 292.71 276.57 286.43 0.6M
2022-01-19 303.50 314.21 274.04 284.96 1.1M
2022-01-18 310.71 317.04 300.46 303.11 0.4M
2022-01-17 305.79 314.29 305.46 309.50 0.4M
2022-01-14 300.46 306.93 300.29 304.82 0.2M
2022-01-13 307.14 309.79 300.00 301.25 0.2M
2022-01-12 308.14 320.00 304.00 306.21 0.7M
2022-01-11 309.14 313.57 303.00 306.54 0.5M
2022-01-10 305.68 312.75 301.36 307.43 0.4M
2022-01-07 305.14 310.64 302.14 304.57 0.3M
2022-01-06 299.29 308.57 294.29 304.82 0.4M
2022-01-05 306.29 309.50 300.96 302.39 0.3M
2022-01-04 307.86 317.32 300.50 309.50 1.1M
2022-01-03 294.29 317.43 294.29 305.86 1.4M