Akzo Nobel India

AKZO
🏛️ インド →
3,316.45
最終更新: 2025-10-01
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 2,225.30 2,243.00 2,209.60 2,219.60 0.0M
2022-12-29 2,199.85 2,225.00 2,194.00 2,222.90 0.0M
2022-12-28 2,206.15 2,240.80 2,188.60 2,200.35 0.0M
2022-12-27 2,189.00 2,218.00 2,187.05 2,195.70 0.0M
2022-12-26 2,146.75 2,206.25 2,146.75 2,197.55 0.0M
2022-12-23 2,189.90 2,207.95 2,162.00 2,183.30 0.0M
2022-12-22 2,200.05 2,235.60 2,185.00 2,205.15 0.0M
2022-12-21 2,286.20 2,293.30 2,162.45 2,193.95 0.0M
2022-12-20 2,279.20 2,298.70 2,242.00 2,278.45 0.0M
2022-12-19 2,278.05 2,309.20 2,256.65 2,269.90 0.0M
2022-12-16 2,273.25 2,287.15 2,241.80 2,276.25 0.0M
2022-12-15 2,301.70 2,304.10 2,257.50 2,284.55 0.0M
2022-12-14 2,328.70 2,328.70 2,279.45 2,294.50 0.0M
2022-12-13 2,318.60 2,321.95 2,292.30 2,310.30 0.0M
2022-12-12 2,231.10 2,316.70 2,231.10 2,298.65 0.0M
2022-12-09 2,263.90 2,290.60 2,229.00 2,252.85 0.0M
2022-12-08 2,292.00 2,303.45 2,251.45 2,257.10 0.0M
2022-12-07 2,314.30 2,319.20 2,256.90 2,274.95 0.0M
2022-12-06 2,314.05 2,375.05 2,295.00 2,301.55 0.0M
2022-12-05 2,288.25 2,335.00 2,288.25 2,304.45 0.0M
2022-12-02 2,309.00 2,325.55 2,281.50 2,290.50 0.0M
2022-12-01 2,255.10 2,335.00 2,255.10 2,293.10 0.0M
2022-11-30 2,306.65 2,372.95 2,272.00 2,282.95 0.0M
2022-11-29 2,333.10 2,333.10 2,299.00 2,301.40 0.0M
2022-11-28 2,241.10 2,324.65 2,241.10 2,300.75 0.0M
2022-11-25 2,341.60 2,342.95 2,291.25 2,310.10 0.0M
2022-11-24 2,355.00 2,399.15 2,323.05 2,332.25 0.0M
2022-11-23 2,354.05 2,370.95 2,337.35 2,346.20 0.0M
2022-11-22 2,363.70 2,367.95 2,325.35 2,350.40 0.0M
2022-11-21 2,342.30 2,394.40 2,320.15 2,349.10 0.0M
2022-11-18 2,300.05 2,399.95 2,300.05 2,342.30 0.0M
2022-11-17 2,298.10 2,341.00 2,292.95 2,331.85 0.0M
2022-11-16 2,253.65 2,331.85 2,253.65 2,302.55 0.0M
2022-11-15 2,300.05 2,389.75 2,279.10 2,305.10 0.0M
2022-11-14 2,275.00 2,354.70 2,261.75 2,339.65 0.0M
2022-11-11 2,240.00 2,275.00 2,236.50 2,272.15 0.0M
2022-11-10 2,218.85 2,244.00 2,207.85 2,232.95 0.0M
2022-11-09 2,125.00 2,215.95 2,109.00 2,196.55 0.0M
2022-11-07 2,100.40 2,150.00 2,083.00 2,106.30 0.0M
2022-11-04 2,165.15 2,171.20 2,060.60 2,109.10 0.0M
2022-11-03 2,147.10 2,162.15 2,144.75 2,150.85 0.0M
2022-11-02 2,144.20 2,167.95 2,136.00 2,146.70 0.0M
2022-11-01 2,136.65 2,158.35 2,128.80 2,144.20 0.0M
2022-10-31 2,150.25 2,171.60 2,101.20 2,136.85 0.0M
2022-10-28 2,129.35 2,140.65 2,105.85 2,129.60 0.0M
2022-10-27 2,149.45 2,161.35 2,105.00 2,119.95 0.0M
2022-10-25 2,139.40 2,170.05 2,134.75 2,139.40 0.0M
2022-10-24 2,130.00 2,158.15 2,125.65 2,133.05 0.0M
2022-10-21 2,166.35 2,167.20 2,110.00 2,117.10 0.0M
2022-10-20 2,138.95 2,167.05 2,137.60 2,152.25 0.0M
2022-10-19 2,163.10 2,242.10 2,125.85 2,139.90 0.0M
2022-10-18 2,181.70 2,181.70 2,133.75 2,150.40 0.0M
2022-10-17 2,044.00 2,187.00 2,040.00 2,162.95 0.0M
2022-10-14 2,125.65 2,135.45 2,030.00 2,045.50 0.0M
2022-10-13 2,188.85 2,188.85 2,101.15 2,121.60 0.0M
2022-10-12 2,221.40 2,228.60 2,163.20 2,173.35 0.0M
2022-10-11 2,234.00 2,235.30 2,177.65 2,225.45 0.0M
2022-10-10 2,239.95 2,239.95 2,195.05 2,209.90 0.0M
2022-10-07 2,215.75 2,250.00 2,213.10 2,224.50 0.0M
2022-10-06 2,149.20 2,225.00 2,149.20 2,218.15 0.0M
2022-10-04 2,247.90 2,247.90 2,175.05 2,190.50 0.0M
2022-10-03 2,218.80 2,259.90 2,183.15 2,209.50 0.0M
2022-09-30 2,131.05 2,229.50 2,131.05 2,190.65 0.0M
2022-09-29 2,241.50 2,241.50 2,182.45 2,192.30 0.0M
2022-09-28 2,179.55 2,205.95 2,165.10 2,188.30 0.0M
2022-09-27 2,090.00 2,211.60 2,090.00 2,182.55 0.0M
2022-09-26 2,130.05 2,160.00 2,116.00 2,150.35 0.0M
2022-09-23 2,201.35 2,205.00 2,150.00 2,155.20 0.0M
2022-09-22 2,201.00 2,233.40 2,201.00 2,207.10 0.0M
2022-09-21 2,135.00 2,236.20 2,135.00 2,214.40 0.0M
2022-09-20 2,142.10 2,159.25 2,121.50 2,134.55 0.0M
2022-09-19 2,137.15 2,160.00 2,108.55 2,142.35 0.0M
2022-09-16 2,116.10 2,174.95 2,087.05 2,134.25 0.0M
2022-09-15 2,092.00 2,167.95 2,092.00 2,133.75 0.0M
2022-09-14 2,003.30 2,130.00 2,003.30 2,117.15 0.0M
2022-09-13 2,030.00 2,110.00 1,980.00 2,089.90 0.0M
2022-09-12 2,025.15 2,051.30 1,990.05 1,999.85 0.0M
2022-09-09 2,015.00 2,043.25 2,005.50 2,016.05 0.0M
2022-09-08 2,020.00 2,088.90 2,009.15 2,021.50 0.1M
2022-09-07 1,950.75 2,030.00 1,906.10 2,019.70 0.0M
2022-09-06 1,956.65 1,961.00 1,939.55 1,943.15 0.0M
2022-09-05 1,947.25 1,965.00 1,937.25 1,945.25 0.0M
2022-09-02 1,965.00 1,970.00 1,916.00 1,940.85 0.0M
2022-09-01 1,955.45 1,962.00 1,946.40 1,955.45 0.0M
2022-08-30 1,942.80 1,952.95 1,939.80 1,941.90 0.0M
2022-08-29 1,919.05 1,945.80 1,917.05 1,937.50 0.0M
2022-08-26 1,941.25 1,950.95 1,930.05 1,934.80 0.0M
2022-08-25 1,930.10 1,942.00 1,929.05 1,935.25 0.0M
2022-08-24 1,917.00 1,930.80 1,917.00 1,924.30 0.0M
2022-08-23 1,903.40 1,926.55 1,903.40 1,922.30 0.0M
2022-08-22 1,935.00 1,935.00 1,893.35 1,896.30 0.0M
2022-08-19 1,945.00 1,968.95 1,888.00 1,904.60 0.0M
2022-08-18 1,925.20 1,968.30 1,925.00 1,945.50 0.0M
2022-08-17 1,941.05 1,965.00 1,935.80 1,946.50 0.0M
2022-08-16 1,921.05 1,977.00 1,921.05 1,941.25 0.0M
2022-08-12 1,950.95 1,952.55 1,909.00 1,921.05 0.0M
2022-08-11 1,976.00 1,978.00 1,932.05 1,946.05 0.0M
2022-08-10 1,925.55 1,952.15 1,915.20 1,942.70 0.0M
2022-08-08 1,920.00 1,936.15 1,911.00 1,923.40 0.0M
2022-08-05 1,950.00 1,965.00 1,886.85 1,903.75 0.0M
2022-08-04 1,955.15 1,970.65 1,899.00 1,912.15 0.0M
2022-08-03 1,950.10 1,984.50 1,944.65 1,950.35 0.0M
2022-08-02 1,967.25 1,978.30 1,945.00 1,951.70 0.0M
2022-08-01 1,952.05 1,976.00 1,935.40 1,944.95 0.0M
2022-07-29 1,979.20 1,990.75 1,940.45 1,945.05 0.0M
2022-07-28 1,979.75 1,989.20 1,935.00 1,984.90 0.0M
2022-07-27 1,949.15 1,979.75 1,940.50 1,956.85 0.0M
2022-07-26 1,956.95 1,956.95 1,930.10 1,942.50 0.0M
2022-07-25 1,938.15 1,954.90 1,918.30 1,945.60 0.0M
2022-07-22 1,954.95 1,954.95 1,921.05 1,923.45 0.0M
2022-07-21 1,930.60 1,934.95 1,911.95 1,930.25 0.0M
2022-07-20 1,935.70 1,941.00 1,920.00 1,928.25 0.0M
2022-07-19 1,931.25 1,947.85 1,906.00 1,921.15 0.0M
2022-07-18 1,929.55 1,947.80 1,910.55 1,942.30 0.0M
2022-07-15 1,916.10 1,930.00 1,893.60 1,913.15 0.0M
2022-07-14 1,923.10 1,930.00 1,893.60 1,920.35 0.0M
2022-07-13 1,907.05 1,958.40 1,873.00 1,931.70 0.0M
2022-07-12 1,885.00 1,894.40 1,880.00 1,880.00 0.0M
2022-07-11 1,900.00 1,900.00 1,876.05 1,883.60 0.0M
2022-07-08 1,919.00 1,919.00 1,883.15 1,903.20 0.0M
2022-07-07 1,873.40 1,898.90 1,870.00 1,887.25 0.0M
2022-07-06 1,892.80 1,915.95 1,840.00 1,856.00 0.0M
2022-07-05 1,874.05 1,885.00 1,868.15 1,868.50 0.0M
2022-07-04 1,864.00 1,887.70 1,864.00 1,873.50 0.0M
2022-07-01 1,871.05 1,890.00 1,850.05 1,868.10 0.0M
2022-06-30 1,808.40 1,920.15 1,796.00 1,876.05 0.0M
2022-06-29 1,772.50 1,801.15 1,772.45 1,798.30 0.0M
2022-06-28 1,777.85 1,788.65 1,768.25 1,778.70 0.0M
2022-06-27 1,799.95 1,803.95 1,781.45 1,788.25 0.0M
2022-06-24 1,775.05 1,797.55 1,767.55 1,783.75 0.0M
2022-06-23 1,767.20 1,782.00 1,761.70 1,776.75 0.0M
2022-06-22 1,730.05 1,800.00 1,715.00 1,784.20 0.0M
2022-06-21 1,740.00 1,758.10 1,716.00 1,724.10 0.0M
2022-06-20 1,699.00 1,762.65 1,696.60 1,745.80 0.0M
2022-06-17 1,737.70 1,740.65 1,685.00 1,705.70 0.0M
2022-06-16 1,761.00 1,761.00 1,715.00 1,732.05 0.0M
2022-06-15 1,770.75 1,797.00 1,751.70 1,756.50 0.0M
2022-06-14 1,775.65 1,788.95 1,768.00 1,768.45 0.0M
2022-06-13 1,782.00 1,794.25 1,758.50 1,792.70 0.0M
2022-06-10 1,784.15 1,795.00 1,778.35 1,781.95 0.0M
2022-06-09 1,785.05 1,792.60 1,768.70 1,782.95 0.0M
2022-06-08 1,784.05 1,829.00 1,765.30 1,786.70 0.0M
2022-06-07 1,782.85 1,789.20 1,761.00 1,780.60 0.0M
2022-06-06 1,796.05 1,809.65 1,780.00 1,780.00 0.0M
2022-06-03 1,807.00 1,847.75 1,790.00 1,796.70 0.0M
2022-06-02 1,851.00 1,851.00 1,783.00 1,793.90 0.0M
2022-06-01 1,827.60 1,843.00 1,820.15 1,838.75 0.0M
2022-05-31 1,773.05 1,851.25 1,773.00 1,839.30 0.0M
2022-05-30 1,761.30 1,777.30 1,755.00 1,759.65 0.0M
2022-05-27 1,747.70 1,783.15 1,714.95 1,741.20 0.0M
2022-05-26 1,745.05 1,750.00 1,705.00 1,732.10 0.0M
2022-05-25 1,776.05 1,782.45 1,725.00 1,730.30 0.0M
2022-05-24 1,780.00 1,786.60 1,758.65 1,785.05 0.0M
2022-05-23 1,775.10 1,784.80 1,768.65 1,772.00 0.0M
2022-05-20 1,792.50 1,793.75 1,769.95 1,775.80 0.0M
2022-05-19 1,759.30 1,798.90 1,759.30 1,769.05 0.0M
2022-05-18 1,780.00 1,790.90 1,772.25 1,780.95 0.0M
2022-05-17 1,757.80 1,784.05 1,715.60 1,775.10 0.0M
2022-05-16 1,772.05 1,772.10 1,718.40 1,763.70 0.0M
2022-05-13 1,760.00 1,800.00 1,750.05 1,760.05 0.0M
2022-05-12 1,782.90 1,782.90 1,713.30 1,759.15 0.0M
2022-05-11 1,824.20 1,824.20 1,776.00 1,784.20 0.0M
2022-05-10 1,831.00 1,831.05 1,810.00 1,813.45 0.0M
2022-05-09 1,830.05 1,834.85 1,812.20 1,824.15 0.0M
2022-05-06 1,846.65 1,849.35 1,816.85 1,835.20 0.0M
2022-05-05 1,851.70 1,876.90 1,837.25 1,846.65 0.0M
2022-05-04 1,863.85 1,868.85 1,834.35 1,841.70 0.0M
2022-05-02 1,875.05 1,882.40 1,860.00 1,865.90 0.0M
2022-04-29 1,879.05 1,886.70 1,878.00 1,880.65 0.0M
2022-04-28 1,883.65 1,890.75 1,877.70 1,878.90 0.0M
2022-04-27 1,901.20 1,901.20 1,866.45 1,879.05 0.0M
2022-04-26 1,878.05 1,900.95 1,876.65 1,889.35 0.0M
2022-04-25 1,875.05 1,887.75 1,862.00 1,869.80 0.0M
2022-04-22 1,891.00 1,903.55 1,881.25 1,886.75 0.0M
2022-04-21 1,891.40 1,904.00 1,880.00 1,901.40 0.0M
2022-04-20 1,919.00 1,919.00 1,864.35 1,873.75 0.0M
2022-04-19 1,900.75 1,900.75 1,870.00 1,875.75 0.0M
2022-04-18 1,899.05 1,947.55 1,884.00 1,889.70 0.0M
2022-04-13 1,923.75 1,923.75 1,892.10 1,897.75 0.0M
2022-04-12 1,937.00 1,937.00 1,900.00 1,915.40 0.0M
2022-04-11 1,929.90 1,929.90 1,910.50 1,916.40 0.0M
2022-04-08 1,939.95 1,939.95 1,899.90 1,912.75 0.0M
2022-04-07 1,920.80 1,926.30 1,888.00 1,893.75 0.0M
2022-04-06 1,915.00 1,930.00 1,911.00 1,921.50 0.0M
2022-04-05 1,917.45 1,930.00 1,910.00 1,920.40 0.0M
2022-04-04 1,963.70 1,963.70 1,892.20 1,927.65 0.0M
2022-04-01 1,918.10 1,929.55 1,912.10 1,923.50 0.0M
2022-03-31 1,939.15 1,939.15 1,895.00 1,913.95 0.0M
2022-03-30 1,933.00 1,957.10 1,885.00 1,946.55 0.0M
2022-03-29 1,918.60 1,928.75 1,890.15 1,900.05 0.0M
2022-03-28 1,928.55 1,935.10 1,902.00 1,916.95 0.0M
2022-03-25 1,918.95 1,957.65 1,902.65 1,939.95 0.0M
2022-03-24 1,933.05 1,937.65 1,915.00 1,926.45 0.0M
2022-03-23 1,951.25 1,953.05 1,927.15 1,945.10 0.0M
2022-03-22 1,935.65 1,965.60 1,923.60 1,936.35 0.0M
2022-03-21 1,929.70 1,966.30 1,913.65 1,960.55 0.0M
2022-03-17 1,966.10 1,966.10 1,920.05 1,938.50 0.0M
2022-03-16 1,964.95 1,974.35 1,913.60 1,966.15 0.0M
2022-03-15 1,950.00 1,950.00 1,914.70 1,928.50 0.0M
2022-03-14 1,955.90 1,965.00 1,920.05 1,932.30 0.0M
2022-03-11 1,927.85 1,973.20 1,898.05 1,957.40 0.0M
2022-03-10 1,892.75 1,925.90 1,880.70 1,912.55 0.0M
2022-03-09 1,935.00 1,935.00 1,831.00 1,861.60 0.0M
2022-03-08 1,820.00 1,854.15 1,811.00 1,823.95 0.0M
2022-03-07 1,831.55 1,875.55 1,812.50 1,828.90 0.0M
2022-03-04 1,845.00 1,851.25 1,824.10 1,846.95 0.0M
2022-03-03 1,857.50 1,866.60 1,841.45 1,857.40 0.0M
2022-03-02 1,881.20 1,881.20 1,835.00 1,846.10 0.0M
2022-02-28 1,870.00 1,895.35 1,870.00 1,882.20 0.0M
2022-02-25 1,872.40 1,895.30 1,855.00 1,869.40 0.0M
2022-02-24 1,821.00 1,883.00 1,821.00 1,855.90 0.0M
2022-02-23 1,902.05 1,938.10 1,894.55 1,904.50 0.0M
2022-02-22 1,900.00 1,929.70 1,866.80 1,920.25 0.0M
2022-02-21 1,944.85 1,958.95 1,920.00 1,926.25 0.0M
2022-02-18 1,953.60 1,953.60 1,934.30 1,939.45 0.0M
2022-02-17 1,930.00 1,967.35 1,930.00 1,944.90 0.0M
2022-02-16 1,935.05 1,970.00 1,929.00 1,943.75 0.0M
2022-02-15 1,925.00 1,930.00 1,892.00 1,927.50 0.0M
2022-02-14 1,881.00 1,916.75 1,862.15 1,910.70 0.0M
2022-02-11 1,875.05 1,929.00 1,871.00 1,886.95 0.0M
2022-02-10 1,913.60 1,913.60 1,883.65 1,886.90 0.0M
2022-02-09 1,914.95 1,928.50 1,896.90 1,900.55 0.0M
2022-02-08 1,935.30 1,939.00 1,876.80 1,900.15 0.0M
2022-02-07 1,908.00 1,945.50 1,908.00 1,922.00 0.0M
2022-02-04 1,931.55 1,942.10 1,906.25 1,910.20 0.0M
2022-02-03 1,959.00 1,959.00 1,905.00 1,914.45 0.0M
2022-02-02 1,983.00 1,985.00 1,932.70 1,937.00 0.0M
2022-02-01 1,940.05 1,953.55 1,920.45 1,929.75 0.0M
2022-01-31 1,940.80 1,949.00 1,923.20 1,932.25 0.0M
2022-01-28 1,950.00 1,963.90 1,931.60 1,936.85 0.0M
2022-01-27 1,940.95 1,953.15 1,926.10 1,946.95 0.0M
2022-01-25 1,930.00 1,981.05 1,910.05 1,955.75 0.0M
2022-01-24 1,970.00 1,983.45 1,934.45 1,946.25 0.0M
2022-01-21 1,990.00 1,990.00 1,965.00 1,970.95 0.0M
2022-01-20 1,982.50 1,985.00 1,965.10 1,980.15 0.0M
2022-01-19 1,975.00 1,983.40 1,965.00 1,976.65 0.0M
2022-01-18 1,994.95 1,994.95 1,970.00 1,972.15 0.0M
2022-01-17 1,991.15 1,995.00 1,974.00 1,977.35 0.0M
2022-01-14 1,978.00 1,988.65 1,978.00 1,983.25 0.0M
2022-01-13 1,977.60 1,997.80 1,977.00 1,978.40 0.0M
2022-01-12 1,995.00 1,999.00 1,969.55 1,976.25 0.0M
2022-01-11 2,003.70 2,004.95 1,978.00 1,980.55 0.0M
2022-01-10 2,009.00 2,023.90 1,985.00 1,987.25 0.0M
2022-01-07 1,972.25 2,018.65 1,972.25 2,000.60 0.0M
2022-01-06 2,028.80 2,039.95 2,005.00 2,010.15 0.0M
2022-01-05 2,048.15 2,048.15 2,010.45 2,028.30 0.0M
2022-01-04 2,036.25 2,036.25 2,000.80 2,017.45 0.0M
2022-01-03 2,038.55 2,049.00 2,026.30 2,037.40 0.0M