Asahi India Glass

AISG
🏛️ インド →
876.55
最終更新: 2025-09-29
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
09:15 918.50 923.65 908.00 908.40 0.5K
09:20 907.85 909.65 903.25 908.30 2.0K
09:25 906.45 907.10 898.40 899.85 0.5K
09:30 897.00 897.00 893.00 895.50 0.8K
09:35 896.10 898.50 894.50 898.50 0.3K
09:40 899.00 899.85 898.15 899.45 0.2K
09:45 899.45 903.65 898.60 902.65 0.5K
09:50 903.55 905.20 902.40 903.80 0.4K
09:55 903.10 903.95 900.70 900.70 0.2K
10:00 901.35 902.20 899.55 900.40 0.6K
10:05 900.00 900.75 898.45 899.65 0.2K
10:10 899.65 899.65 898.00 898.00 0.1K
10:15 897.00 898.35 896.25 896.95 0.2K
10:20 896.55 897.05 896.00 896.00 0.2K
10:25 898.25 900.95 898.25 899.85 0.3K
10:30 900.75 901.85 900.75 901.85 0.1K
10:35 902.50 903.20 902.00 902.60 0.0K
10:40 903.20 904.80 903.00 904.80 0.2K
10:45 903.70 903.70 902.95 903.15 0.1K
10:50 902.60 903.05 902.00 903.05 0.1K
10:55 901.00 901.00 901.00 901.00 0.0K
11:00 901.55 901.55 900.40 900.40 0.3K
11:05 899.00 899.45 898.30 899.45 0.0K
11:10 899.40 899.40 895.50 895.50 0.5K
11:15 896.00 896.70 894.80 895.85 1.3K
11:20 895.55 895.55 895.10 895.10 0.1K
11:25 894.95 894.95 894.00 894.00 0.1K
11:30 894.20 895.00 892.40 892.40 0.1K
11:35 893.15 893.15 892.30 892.30 0.1K
11:40 892.00 893.05 891.55 891.65 0.3K
11:45 892.35 892.85 891.60 891.60 0.0K
11:50 891.60 893.25 891.60 892.25 0.2K
11:55 892.40 892.40 891.25 891.85 0.1K
12:00 891.25 892.05 891.25 892.05 0.0K
12:05 891.30 891.30 890.00 890.00 0.2K
12:10 889.40 889.40 888.80 888.80 0.0K
12:15 888.85 888.85 888.85 888.85 0.1K
12:20 888.85 890.95 888.85 890.05 0.2K
12:25 889.40 890.40 889.40 890.40 0.0K
12:30 889.00 890.85 887.50 887.50 0.3K
12:35 887.00 887.05 886.05 886.70 0.3K
12:40 886.95 888.35 886.95 888.00 0.2K
12:45 888.95 888.95 888.95 888.95 0.0K
12:50 890.15 890.15 890.15 890.15 0.0K
12:55 889.45 889.60 889.45 889.60 0.1K
13:00 889.00 889.00 889.00 889.00 0.0K
13:05 888.05 889.00 888.05 888.35 0.0K
13:10 887.80 889.05 887.80 889.05 0.1K
13:15 889.50 892.00 889.50 891.80 0.2K
13:20 891.00 891.00 891.00 891.00 0.0K
13:25 890.00 896.00 888.85 896.00 1.3K
13:35 891.50 893.15 891.50 893.15 0.2K
13:40 891.30 892.55 891.30 892.50 0.2K
13:45 893.00 894.70 893.00 894.00 0.1K
13:50 892.75 893.60 892.75 893.60 0.0K
13:55 894.00 894.25 893.35 893.60 0.2K
14:00 894.00 894.95 893.50 893.65 0.1K
14:05 893.65 895.90 892.40 892.40 0.2K
14:10 893.15 894.60 892.25 894.60 0.2K
14:15 895.40 895.65 891.85 891.85 0.5K
14:20 893.70 895.75 892.80 892.80 0.3K
14:25 892.60 895.00 891.80 895.00 0.5K
14:30 896.00 899.65 895.75 899.20 1.5K
14:35 899.20 899.20 898.90 899.15 0.6K
14:40 899.30 909.55 899.30 908.15 1.7K
14:45 909.05 909.50 908.20 908.40 0.0K
14:50 909.15 909.15 907.65 907.65 0.1K
14:55 908.70 908.70 907.00 907.00 0.6K
15:00 905.00 907.00 904.70 907.00 0.1K
15:05 907.35 907.35 905.65 906.55 0.0K
15:10 906.00 907.00 905.00 905.00 0.3K
15:15 907.00 910.25 906.55 907.65 0.7K
15:20 908.60 908.60 904.65 904.70 0.9K
15:25 903.05 905.60 898.20 905.60 0.4K
日付 始値 高値 安値 終値 出来高
2025-09-29 905.95 905.95 866.30 876.55 0.0M
2025-09-26 920.80 923.65 886.05 905.60 0.0M
2025-09-25 909.00 932.00 906.10 909.30 0.0M
2025-09-24 918.75 933.45 909.05 914.85 0.0M
2025-09-23 885.80 918.90 884.45 915.30 0.0M
2025-09-22 880.00 890.15 877.80 885.10 0.0M
2025-09-19 916.80 916.80 872.15 878.85 0.0M
2025-09-18 904.95 922.00 900.45 914.80 0.0M
2025-09-17 887.80 905.60 884.75 901.10 0.0M
2025-09-16 902.05 904.15 877.10 886.45 0.0M
2025-09-15 851.05 898.00 850.90 893.15 0.1M
2025-09-12 866.95 866.95 845.15 847.00 0.0M
2025-09-11 858.05 866.95 847.60 862.85 0.0M
2025-09-10 876.00 884.65 855.80 858.05 0.0M
2025-09-09 833.70 884.40 826.95 875.35 0.0M
2025-09-08 809.95 840.00 807.10 833.70 0.0M
2025-09-05 810.05 820.60 805.20 809.95 0.0M
2025-09-04 840.05 846.90 812.00 815.45 0.0M
2025-09-03 844.00 852.00 833.65 837.05 0.0M
2025-09-02 863.05 866.90 838.65 844.00 0.0M
2025-09-01 836.80 870.00 836.80 859.10 0.0M
2025-08-29 864.00 871.95 832.35 836.65 0.0M
2025-08-28 861.95 873.50 847.95 867.20 0.0M
2025-08-26 888.35 888.35 867.50 873.45 0.0M
2025-08-25 889.00 895.15 872.75 883.90 0.0M
2025-08-22 860.55 886.75 860.15 883.25 0.0M
2025-08-21 874.00 901.05 855.90 859.15 0.1M
2025-08-20 870.35 874.90 865.00 871.00 0.0M
2025-08-19 867.05 875.00 861.25 872.10 0.0M
2025-08-18 849.55 874.80 840.75 867.95 0.0M
2025-08-14 828.45 841.25 810.65 836.80 0.0M
2025-08-13 839.95 839.95 812.00 821.20 0.0M
2025-08-12 817.25 828.85 815.00 818.05 0.0M
2025-08-11 820.00 836.15 814.85 821.35 0.0M
2025-08-08 832.15 842.00 820.05 823.50 0.0M
2025-08-07 829.10 840.25 810.00 836.00 0.0M
2025-08-06 848.95 848.95 815.40 825.85 0.0M
2025-08-05 832.20 851.00 821.75 838.10 0.0M
2025-08-04 816.95 833.00 808.65 830.30 0.0M
2025-08-01 839.15 848.35 811.50 817.45 0.0M
2025-07-31 812.40 849.60 812.40 839.70 0.0M
2025-07-30 832.00 856.40 811.10 849.65 0.0M
2025-07-29 818.05 834.30 818.05 831.75 0.0M
2025-07-28 836.20 843.50 825.05 833.20 0.0M
2025-07-25 846.95 847.00 830.30 836.20 0.0M
2025-07-24 864.85 864.85 841.00 847.40 0.0M
2025-07-23 850.80 856.50 832.85 853.70 0.0M
2025-07-22 834.25 846.95 830.55 840.80 0.0M
2025-07-21 832.25 846.70 830.00 834.15 0.0M
2025-07-18 875.95 875.95 837.45 841.00 0.0M
2025-07-17 850.30 876.10 848.00 873.55 0.0M
2025-07-16 842.00 864.00 838.30 850.25 0.0M
2025-07-15 839.75 855.55 838.40 842.45 0.0M
2025-07-14 852.05 859.10 830.00 835.85 0.0M
2025-07-11 814.05 864.00 812.75 852.00 0.1M
2025-07-10 844.95 844.95 801.65 813.15 0.0M
2025-07-09 813.70 816.80 805.25 809.50 0.0M
2025-07-08 814.95 827.85 805.20 813.95 0.0M
2025-07-07 845.00 845.00 812.30 814.95 0.0M
2025-07-04 833.85 855.00 819.15 847.95 0.1M
2025-07-03 830.00 851.25 820.10 835.25 0.2M
2025-07-02 806.30 842.00 775.55 831.85 0.3M
2025-07-01 762.90 832.75 762.45 806.70 0.8M
2025-06-30 740.00 761.00 734.45 759.35 0.0M
2025-06-27 728.95 737.95 720.20 733.85 0.0M
2025-06-26 698.85 727.20 698.85 717.65 0.0M
2025-06-25 694.25 715.45 691.10 698.80 0.0M
2025-06-24 695.40 703.40 689.80 692.15 0.0M
2025-06-23 704.85 710.20 695.20 700.20 0.0M
2025-06-20 749.35 751.15 705.95 712.05 0.1M
2025-06-19 774.95 819.95 730.80 739.05 0.5M
2025-06-18 749.85 774.80 745.65 771.50 0.0M
2025-06-17 749.95 764.80 740.70 749.80 0.0M
2025-06-16 722.05 751.15 722.05 746.50 0.0M
2025-06-13 752.55 752.55 722.95 740.15 0.0M
2025-06-12 767.95 770.75 740.50 746.00 0.0M
2025-06-11 742.00 771.50 741.00 761.50 0.0M
2025-06-10 736.60 752.55 730.65 740.20 0.0M
2025-06-09 742.05 745.25 734.35 736.95 0.0M
2025-06-06 735.90 758.00 725.10 742.05 0.0M
2025-06-05 738.35 738.35 729.70 732.75 0.0M
2025-06-04 729.75 738.30 727.75 729.50 0.0M
2025-06-03 785.50 785.50 727.10 729.75 0.0M
2025-06-02 747.40 754.50 743.30 750.60 0.0M
2025-05-30 775.90 775.90 740.45 747.90 0.0M
2025-05-29 727.80 779.25 720.75 765.45 0.0M
2025-05-28 742.05 742.05 719.20 720.75 0.0M
2025-05-27 728.60 750.00 718.35 742.55 0.0M
2025-05-26 713.20 733.50 711.80 727.75 0.0M
2025-05-23 706.10 720.60 705.15 712.95 0.0M
2025-05-22 734.95 734.95 705.00 711.75 0.0M
2025-05-21 733.95 752.90 723.65 728.95 0.0M
2025-05-20 748.70 752.00 733.95 737.30 0.0M
2025-05-19 745.05 756.00 725.15 744.25 0.0M
2025-05-16 761.35 761.35 745.00 751.75 0.0M
2025-05-15 773.05 780.00 756.00 758.65 0.0M
2025-05-14 748.10 780.00 745.60 771.65 0.0M
2025-05-13 743.00 752.65 735.10 750.30 0.0M
2025-05-12 710.35 748.00 710.35 743.00 0.0M
2025-05-09 713.35 718.70 701.65 711.80 0.0M
2025-05-08 749.05 752.60 719.25 723.40 0.0M
2025-05-07 685.95 753.00 685.95 751.85 0.0M
2025-05-06 722.00 748.75 720.60 726.85 0.0M
2025-05-05 723.60 741.00 723.60 736.10 0.0M
2025-05-02 735.00 737.30 718.45 733.65 0.0M
2025-04-30 735.20 748.25 728.40 735.35 0.0M
2025-04-29 725.05 747.20 720.05 741.05 0.0M
2025-04-28 703.70 738.00 702.30 728.90 0.0M
2025-04-25 705.00 714.80 687.60 705.05 0.0M
2025-04-24 699.90 714.15 698.95 702.25 0.0M
2025-04-23 702.40 716.70 700.00 707.05 0.0M
2025-04-22 675.70 743.00 668.35 716.60 0.1M
2025-04-21 680.00 680.00 660.25 672.65 0.0M
2025-04-17 660.05 671.15 657.65 664.85 0.0M
2025-04-16 665.55 671.30 663.00 667.35 0.0M
2025-04-15 668.05 678.30 663.00 671.30 0.0M
2025-04-11 656.95 666.65 623.15 661.65 0.1M
2025-04-09 621.00 625.70 612.15 619.05 0.0M
2025-04-08 620.95 624.35 617.00 619.05 0.0M
2025-04-07 614.10 626.30 579.25 622.70 0.0M
2025-04-04 610.60 637.80 606.20 612.30 0.0M
2025-04-03 611.35 623.65 606.25 621.70 0.0M
2025-04-02 612.55 622.35 600.00 619.00 0.0M
2025-04-01 595.05 607.10 594.70 604.15 0.0M
2025-03-28 603.00 609.85 597.00 602.20 0.0M
2025-03-27 609.80 613.35 599.05 601.45 0.1M
2025-03-26 632.20 632.20 612.20 613.30 0.0M
2025-03-25 641.10 641.10 620.60 628.75 0.0M
2025-03-24 635.10 637.55 617.25 634.10 0.0M
2025-03-21 623.70 630.90 617.85 625.95 0.0M
2025-03-20 624.00 630.00 613.80 621.00 0.0M
2025-03-19 600.00 614.35 600.00 611.75 0.0M
2025-03-18 624.90 624.90 582.95 598.15 0.0M
2025-03-17 585.90 590.20 576.60 578.85 0.0M
2025-03-13 595.90 598.35 582.65 586.50 0.0M
2025-03-12 625.80 625.80 591.00 595.85 0.0M
2025-03-11 606.95 610.35 598.55 605.90 0.0M
2025-03-10 628.00 637.70 605.20 606.60 0.0M
2025-03-07 643.55 671.20 626.15 629.20 0.0M
2025-03-06 629.10 636.55 620.85 633.25 0.0M
2025-03-05 591.05 618.10 591.05 615.75 0.0M
2025-03-04 603.20 615.95 590.10 604.20 0.0M
2025-03-03 610.10 622.60 589.20 603.20 0.0M
2025-02-28 648.00 650.90 608.40 619.90 0.0M
2025-02-27 670.00 676.70 655.00 657.95 0.0M
2025-02-25 670.05 689.95 670.05 677.70 0.0M
2025-02-24 665.90 696.65 662.85 682.60 0.0M
2025-02-21 719.00 723.65 655.75 672.55 0.0M
2025-02-20 696.40 726.85 675.00 712.60 0.0M
2025-02-19 655.05 686.35 655.05 682.80 0.0M
2025-02-18 649.90 677.90 632.05 669.25 0.0M
2025-02-17 620.00 652.55 620.00 649.90 0.0M
2025-02-14 641.40 645.65 618.65 634.10 0.0M
2025-02-13 640.00 650.90 626.60 639.95 0.0M
2025-02-12 644.70 649.85 620.85 627.00 0.0M
2025-02-11 654.85 659.60 636.95 644.80 0.0M
2025-02-10 665.55 671.80 651.05 663.50 0.0M
2025-02-07 678.50 678.50 658.55 664.05 0.0M
2025-02-06 664.00 670.45 660.55 668.20 0.0M
2025-02-05 680.00 680.00 660.10 662.35 0.0M
2025-02-04 664.45 675.00 658.70 666.90 0.0M
2025-02-03 658.60 684.90 658.60 667.35 0.0M
2025-02-01 675.45 682.90 653.40 657.55 0.0M
2025-01-31 664.30 682.00 647.00 675.30 0.0M
2025-01-30 644.00 652.60 627.50 649.10 0.0M
2025-01-29 615.05 664.80 615.05 636.50 0.0M
2025-01-28 626.00 632.00 606.60 621.40 0.0M
2025-01-27 646.80 646.80 614.55 627.00 0.0M
2025-01-24 655.30 658.00 648.75 649.55 0.0M
2025-01-23 640.80 654.35 636.10 651.85 0.0M
2025-01-22 643.00 643.90 631.50 640.75 0.0M
2025-01-21 668.10 668.10 636.60 639.05 0.0M
2025-01-20 662.95 662.95 646.00 655.00 0.0M
2025-01-17 669.80 669.80 646.25 650.05 0.0M
2025-01-16 668.70 670.35 653.65 660.50 0.0M
2025-01-15 655.15 658.35 643.90 655.80 0.0M
2025-01-14 650.65 658.35 639.05 642.30 0.0M
2025-01-13 670.00 670.00 640.30 645.30 0.0M
2025-01-10 705.70 705.70 670.00 673.65 0.0M
2025-01-09 692.75 694.10 682.80 691.85 0.0M
2025-01-08 696.00 699.85 683.00 693.20 0.0M
2025-01-07 719.95 719.95 690.65 700.45 0.0M
2025-01-06 747.95 747.95 690.00 692.60 0.0M
2025-01-03 750.00 796.60 722.00 731.70 0.0M
2025-01-02 758.00 761.15 749.80 752.75 0.0M
2025-01-01 769.95 769.95 752.45 754.65 0.0M