Asian Granito India Ltd (ASGI)

ASGI
🏛️ インド →
58.43
最終更新: 2025-10-03
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
09:07 61.10 61.10 61.10 61.10 0.3K
09:15 61.28 61.28 61.28 61.28 0.2K
09:16 61.07 61.07 61.07 61.07 0.4K
09:17 61.18 61.18 61.18 61.18 0.0K
09:18 61.12 61.13 61.00 61.05 1.4K
09:19 61.20 61.20 61.20 61.20 0.5K
09:22 61.04 61.04 60.71 60.71 7.3K
09:23 61.15 61.15 60.52 60.52 5.0K
09:24 60.70 60.70 60.70 60.70 0.0K
09:26 60.90 60.90 60.90 60.90 0.2K
09:27 60.93 60.93 60.93 60.93 0.0K
09:28 60.95 60.95 60.90 60.90 1.4K
09:29 60.90 61.20 60.90 61.20 5.5K
09:31 61.10 61.10 61.10 61.10 0.0K
09:32 61.11 61.11 61.11 61.11 0.1K
09:33 61.10 61.15 61.10 61.15 1.7K
09:34 60.89 60.89 60.86 60.86 1.0K
09:35 60.91 60.91 60.79 60.79 0.1K
09:36 60.94 60.94 60.94 60.94 0.0K
09:38 60.71 60.71 60.51 60.51 6.0K
09:40 60.51 60.51 60.51 60.51 0.2K
09:41 60.78 60.78 60.78 60.78 0.5K
09:42 60.70 60.70 60.70 60.70 0.6K
09:44 60.79 60.79 60.79 60.79 0.5K
09:45 60.77 60.99 60.77 60.99 1.0K
09:46 60.76 60.76 60.60 60.60 2.2K
09:47 60.78 60.78 60.65 60.76 1.0K
09:48 60.74 60.74 60.74 60.74 0.0K
09:49 60.72 60.72 60.72 60.72 0.1K
09:50 60.50 60.50 60.50 60.50 0.6K
09:53 60.68 60.68 60.65 60.65 0.1K
09:56 60.80 60.80 60.80 60.80 2.9K
09:57 60.80 60.80 60.80 60.80 0.0K
09:58 60.92 60.92 60.88 60.88 0.6K
09:59 60.88 60.88 60.88 60.88 0.0K
10:02 60.95 60.95 60.95 60.95 0.0K
10:03 60.99 60.99 60.88 60.88 1.0K
10:04 60.60 60.60 60.60 60.60 5.0K
10:05 60.77 60.77 60.64 60.64 0.3K
10:07 60.56 60.56 60.56 60.56 4.0K
10:10 60.75 60.75 60.75 60.75 1.0K
10:13 60.50 60.50 60.50 60.50 0.9K
10:14 60.65 60.65 60.65 60.65 0.1K
10:16 60.50 60.50 60.50 60.50 1.6K
10:17 60.61 60.61 60.61 60.61 0.0K
10:19 60.63 60.63 60.63 60.63 0.0K
10:22 60.52 60.80 60.52 60.73 9.3K
10:24 60.40 60.40 60.32 60.32 6.9K
10:25 60.43 60.49 60.43 60.45 1.1K
10:26 60.49 60.49 60.49 60.49 0.3K
10:27 60.49 60.49 60.49 60.49 1.2K
10:29 60.47 60.47 60.47 60.47 0.0K
10:31 60.52 60.76 60.52 60.67 7.8K
10:33 60.50 60.64 60.50 60.64 0.8K
10:36 60.60 60.60 60.52 60.52 0.0K
10:42 60.52 60.52 60.52 60.52 0.1K
10:44 60.53 60.53 60.53 60.53 0.0K
10:45 60.50 60.50 60.50 60.50 2.2K
10:46 60.50 60.60 60.50 60.60 1.1K
10:47 60.50 60.84 60.35 60.84 2.5K
11:00 60.79 60.79 60.77 60.77 1.2K
11:02 60.72 60.72 60.72 60.72 0.0K
11:03 60.77 60.77 60.56 60.56 0.4K
11:11 60.56 60.56 60.55 60.55 0.2K
11:12 60.47 60.52 60.47 60.52 0.0K
11:13 60.61 60.61 60.61 60.61 0.0K
11:15 60.56 60.56 60.56 60.56 0.1K
11:17 60.60 60.60 60.60 60.60 0.0K
11:18 60.44 60.44 60.44 60.44 0.4K
11:19 60.69 60.69 60.69 60.69 1.0K
11:23 60.67 60.80 60.67 60.80 0.1K
11:24 60.69 60.69 60.69 60.69 0.2K
11:26 60.60 60.60 60.60 60.60 0.1K
11:28 60.50 60.50 60.50 60.50 0.0K
11:29 60.41 60.79 60.41 60.79 2.0K
11:30 60.68 60.68 60.59 60.59 0.3K
11:31 60.49 60.49 60.49 60.49 0.4K
11:33 60.68 60.80 60.68 60.68 0.7K
11:44 60.41 60.41 60.41 60.41 0.1K
11:46 60.64 60.64 60.46 60.64 2.1K
11:49 60.50 60.50 60.50 60.50 0.1K
11:51 60.45 60.45 60.45 60.45 0.0K
11:52 60.49 60.49 60.49 60.49 0.3K
11:54 60.50 60.50 60.50 60.50 0.0K
11:56 60.58 60.58 60.58 60.58 0.0K
11:57 60.58 60.58 60.58 60.58 0.1K
11:59 60.50 60.50 60.50 60.50 0.6K
12:00 60.20 60.66 60.20 60.66 8.7K
12:01 60.80 60.80 60.80 60.80 4.6K
12:02 60.40 60.40 60.40 60.40 0.4K
12:04 60.37 60.37 60.37 60.37 1.0K
12:05 60.59 60.59 60.12 60.12 2.7K
12:07 60.13 60.13 60.13 60.13 0.0K
12:09 60.11 60.11 60.11 60.11 0.0K
12:10 60.08 60.08 60.08 60.08 4.1K
12:11 60.02 60.02 60.02 60.02 0.1K
12:13 60.20 60.40 60.20 60.40 5.7K
12:14 60.12 60.39 60.02 60.06 7.6K
12:16 60.22 60.22 60.22 60.22 0.1K
12:22 60.01 60.14 60.01 60.14 4.9K
12:24 60.10 60.10 60.10 60.10 0.0K
12:25 60.15 60.15 60.14 60.14 0.0K
12:26 60.23 60.23 60.23 60.23 0.0K
12:27 60.10 60.10 60.10 60.10 0.5K
12:29 60.36 60.36 60.36 60.36 0.6K
12:31 60.25 60.25 60.25 60.25 0.0K
12:32 60.22 60.22 60.22 60.22 0.0K
12:34 60.17 60.17 60.17 60.17 0.0K
12:35 60.00 60.00 60.00 60.00 5.6K
12:37 60.04 60.04 60.04 60.04 0.1K
12:38 60.11 60.11 60.11 60.11 0.2K
12:42 60.25 60.38 60.25 60.27 7.5K
12:49 60.06 60.06 60.06 60.06 0.0K
12:51 60.06 60.06 60.06 60.06 0.1K
12:52 60.10 60.16 60.10 60.16 0.2K
13:05 60.26 60.27 60.26 60.27 0.4K
13:07 60.16 60.16 60.16 60.16 0.1K
13:09 60.27 60.27 60.27 60.27 0.0K
13:10 60.00 60.00 60.00 60.00 9.5K
13:12 60.16 60.16 60.16 60.16 0.0K
13:17 60.05 60.05 60.05 60.05 0.3K
13:18 60.00 60.00 60.00 60.00 6.6K
13:21 60.11 60.11 60.11 60.11 0.1K
13:24 60.10 60.12 60.10 60.12 0.2K
13:25 60.11 60.11 60.11 60.11 0.0K
13:26 60.15 60.15 60.00 60.00 1.7K
13:29 60.00 60.00 60.00 60.00 0.3K
13:35 60.16 60.20 60.16 60.20 0.8K
13:37 60.05 60.05 60.05 60.05 0.1K
13:39 60.05 60.06 60.05 60.06 0.3K
13:42 60.10 60.10 60.10 60.10 0.3K
13:43 60.05 60.05 60.05 60.05 2.3K
13:46 60.05 60.05 60.05 60.05 0.2K
13:48 60.05 60.05 60.05 60.05 0.2K
13:49 60.15 60.15 60.05 60.05 0.1K
13:51 59.80 60.23 59.80 60.23 6.8K
13:52 60.23 60.23 60.23 60.23 0.0K
13:55 59.77 60.10 59.77 60.10 2.8K
13:58 59.91 59.91 59.88 59.88 0.0K
14:02 59.88 59.88 59.88 59.88 0.1K
14:04 59.88 59.90 59.88 59.90 0.3K
14:07 60.00 60.00 60.00 60.00 0.8K
14:08 59.91 59.91 59.91 59.91 0.4K
14:12 59.91 59.91 59.91 59.91 0.1K
14:14 60.03 60.03 59.88 59.88 0.9K
14:15 59.79 60.19 59.79 60.19 4.7K
14:18 59.93 59.93 59.84 59.84 0.4K
14:20 59.79 59.79 59.79 59.79 0.1K
14:22 60.03 60.03 60.03 60.03 0.3K
14:23 59.89 59.89 59.89 59.89 0.0K
14:26 59.90 59.90 59.90 59.90 0.0K
14:27 59.90 59.90 59.90 59.90 0.0K
14:29 59.78 59.78 59.70 59.77 0.4K
14:31 59.66 59.66 59.50 59.50 3.0K
14:32 59.51 59.59 59.51 59.59 0.5K
14:34 59.51 59.51 59.51 59.51 0.3K
14:36 59.79 59.79 59.79 59.79 0.0K
14:37 59.79 59.79 59.79 59.79 0.1K
14:43 59.67 59.67 59.67 59.67 1.6K
14:46 59.67 59.67 59.67 59.67 0.8K
14:47 59.79 59.79 59.79 59.79 0.0K
14:48 59.98 59.98 59.98 59.98 2.0K
14:50 59.85 59.85 59.85 59.85 0.1K
14:58 59.80 59.80 59.80 59.80 0.6K
15:02 59.67 59.67 59.67 59.67 0.9K
15:03 59.67 59.67 59.67 59.67 1.1K
15:04 59.67 59.89 59.67 59.87 1.0K
15:05 59.67 59.67 59.67 59.67 1.7K
15:06 59.67 59.67 59.67 59.67 1.0K
15:07 59.67 59.67 59.67 59.67 0.4K
15:09 59.67 59.67 59.67 59.67 0.0K
15:10 59.68 59.68 59.68 59.68 0.1K
15:11 59.81 59.81 59.68 59.68 0.1K
15:12 59.67 59.67 59.67 59.67 0.1K
15:13 59.80 59.80 59.80 59.80 0.1K
15:14 59.67 59.67 59.67 59.67 2.1K
15:15 59.67 59.67 59.67 59.67 0.2K
15:16 59.74 59.74 59.60 59.60 4.0K
15:17 59.76 59.76 59.65 59.65 0.1K
15:18 59.65 59.65 59.65 59.65 0.1K
15:19 59.65 59.76 59.65 59.76 0.2K
15:20 59.65 59.75 59.65 59.72 0.1K
15:21 59.70 59.70 59.70 59.70 0.2K
15:22 59.70 59.70 59.70 59.70 2.5K
15:23 59.40 59.40 59.00 59.00 12.0K
15:24 59.00 59.50 59.00 59.50 14.6K
15:25 59.75 59.75 59.75 59.75 3.4K
15:27 59.73 59.73 59.13 59.13 1.8K
15:28 59.10 59.10 59.08 59.09 2.3K
15:29 59.75 59.75 59.28 59.41 1.7K
日付 始値 高値 安値 終値 出来高
2025-10-03 57.86 59.20 57.64 58.43 0.1M
2025-10-01 58.00 58.33 57.55 57.86 0.1M
2025-09-30 58.24 58.24 57.31 57.64 0.1M
2025-09-29 58.04 59.64 57.10 57.72 0.2M
2025-09-26 60.00 60.00 57.50 58.05 0.3M
2025-09-25 61.10 61.29 59.00 59.41 0.3M
2025-09-24 62.50 63.30 60.50 61.10 0.2M
2025-09-23 63.72 63.95 61.40 62.16 0.3M
2025-09-22 65.70 65.70 61.01 63.21 0.5M
2025-09-19 63.00 64.95 62.00 62.95 0.3M
2025-09-18 59.84 62.52 59.10 62.35 0.5M
2025-09-17 59.37 59.75 58.15 59.56 0.1M
2025-09-16 59.48 59.88 58.40 58.69 0.2M
2025-09-15 58.55 59.50 57.90 58.77 0.3M
2025-09-12 59.80 60.00 58.50 59.14 0.2M
2025-09-11 60.05 60.48 59.55 59.80 0.0M
2025-09-10 60.49 60.50 59.51 60.03 0.1M
2025-09-09 59.67 60.99 59.50 60.06 0.1M
2025-09-08 58.65 60.00 58.65 59.38 0.1M
2025-09-05 58.94 59.34 58.53 59.01 0.0M
2025-09-04 59.31 60.00 58.54 58.90 0.1M
2025-09-03 59.99 60.38 57.14 59.26 0.3M
2025-09-02 58.59 59.94 58.05 59.23 0.2M
2025-09-01 58.05 59.49 58.00 58.59 0.1M
2025-08-29 59.50 60.50 58.25 58.74 0.1M
2025-08-28 60.00 60.50 58.61 59.52 0.2M
2025-08-26 61.46 61.49 60.00 60.47 0.1M
2025-08-25 62.40 62.99 60.01 61.14 0.2M
2025-08-22 63.01 64.49 60.60 62.05 0.1M
2025-08-21 64.02 64.82 63.01 63.56 0.1M
2025-08-20 62.74 65.50 62.00 64.34 0.5M
2025-08-19 60.05 63.03 60.01 62.74 0.3M
2025-08-18 60.49 60.79 60.00 60.03 0.2M
2025-08-14 59.95 60.00 58.11 59.45 0.3M
2025-08-13 58.51 61.18 58.11 59.49 0.6M
2025-08-12 58.49 60.50 58.30 59.66 0.6M
2025-08-11 57.00 58.30 57.00 58.08 0.1M
2025-08-08 56.75 57.95 56.75 57.25 0.1M
2025-08-07 57.95 58.39 56.51 57.28 0.1M
2025-08-06 57.06 58.89 57.00 57.21 0.1M
2025-08-05 58.19 59.05 57.00 58.05 0.2M
2025-08-04 58.84 58.84 56.25 57.58 0.2M
2025-08-01 58.50 59.78 57.02 58.39 0.2M
2025-07-31 58.00 59.90 57.02 58.78 0.2M
2025-07-30 58.90 60.40 57.01 58.81 0.3M
2025-07-29 57.19 59.20 55.00 58.96 0.2M
2025-07-28 57.20 58.00 56.10 56.43 0.1M
2025-07-25 58.00 58.99 55.99 57.31 0.2M
2025-07-24 59.74 59.74 57.91 58.04 0.4M
2025-07-23 59.60 60.30 58.70 58.96 0.2M
2025-07-22 60.99 62.00 58.71 59.76 0.2M
2025-07-21 61.90 63.00 60.60 60.83 0.1M
2025-07-18 62.38 63.24 61.05 61.71 0.1M
2025-07-17 63.23 63.89 62.15 62.38 0.1M
2025-07-16 63.98 64.50 62.10 63.23 0.2M
2025-07-15 63.50 65.90 63.20 63.59 0.1M
2025-07-14 64.47 64.50 62.76 63.98 0.2M
2025-07-11 64.43 64.99 63.01 64.48 0.2M
2025-07-10 63.12 64.75 62.62 64.43 0.2M
2025-07-09 64.40 64.40 61.26 63.15 0.3M
2025-07-08 62.51 64.50 62.51 63.80 0.1M
2025-07-07 64.98 64.98 62.50 63.51 0.1M
2025-07-04 64.47 65.80 63.50 63.91 0.2M
2025-07-03 63.00 64.39 62.19 63.83 0.2M
2025-07-02 63.59 63.99 62.50 63.35 0.1M
2025-07-01 63.80 64.99 62.15 63.33 0.2M
2025-06-30 64.17 64.80 63.50 63.80 0.2M
2025-06-27 64.50 65.50 63.25 64.17 0.3M
2025-06-26 66.99 66.99 63.51 64.81 0.3M
2025-06-25 64.30 65.95 64.20 65.30 0.3M
2025-06-24 65.70 67.44 64.00 65.02 0.3M
2025-06-23 64.85 67.33 63.00 65.70 0.4M
2025-06-20 66.01 67.98 64.85 65.61 0.4M
2025-06-19 68.60 68.95 65.50 68.27 2.0M
2025-06-18 68.50 70.65 67.26 68.63 3.7M
2025-06-17 66.13 69.65 64.85 67.82 4.0M
2025-06-16 66.99 67.89 63.84 65.61 1.5M
2025-06-13 61.56 67.99 61.50 66.62 3.6M
2025-06-12 62.59 65.60 60.69 64.62 3.8M
2025-06-11 63.40 64.90 61.85 62.13 1.3M
2025-06-10 61.33 64.00 61.33 63.43 1.7M
2025-06-09 59.29 63.34 58.50 61.26 1.5M
2025-06-06 57.38 60.60 57.28 59.01 1.0M
2025-06-05 57.99 59.18 56.97 57.38 0.4M
2025-06-04 57.97 58.86 57.21 58.01 0.4M
2025-06-03 59.02 59.32 57.70 57.97 0.5M
2025-06-02 60.65 61.59 58.43 58.98 1.7M
2025-05-30 56.00 61.77 55.71 60.13 6.5M
2025-05-29 53.71 55.44 52.80 53.35 0.9M
2025-05-28 53.66 54.21 52.90 53.29 0.6M
2025-05-27 53.75 53.99 52.03 53.24 0.8M
2025-05-26 50.00 53.39 49.16 53.10 1.6M
2025-05-23 49.37 49.99 48.40 49.44 0.3M
2025-05-22 49.35 50.29 49.06 49.43 0.3M
2025-05-21 50.00 50.57 49.12 49.62 0.3M
2025-05-20 50.95 51.49 49.44 49.78 0.6M
2025-05-19 49.50 51.51 49.12 50.54 1.2M
2025-05-16 47.15 50.48 46.68 49.30 1.3M
2025-05-15 46.59 47.25 46.11 46.84 0.4M
2025-05-14 45.21 46.79 45.13 46.68 0.4M
2025-05-13 44.50 45.85 44.30 45.06 0.4M
2025-05-12 43.71 44.99 43.71 44.52 0.4M
2025-05-09 42.19 42.48 41.25 42.01 0.4M
2025-05-08 43.27 44.50 42.65 43.27 0.3M
2025-05-07 43.00 43.79 42.39 43.05 0.3M
2025-05-06 45.08 45.29 43.05 43.35 0.3M
2025-05-05 44.14 45.00 43.87 44.69 0.2M
2025-05-02 45.07 45.85 43.51 44.14 0.4M
2025-04-30 43.68 46.30 42.71 45.07 1.0M
2025-04-29 44.07 44.97 42.79 43.41 0.5M
2025-04-28 44.00 44.41 43.13 44.05 0.3M
2025-04-25 46.50 46.85 43.62 44.21 0.6M
2025-04-24 46.20 46.88 45.91 46.26 0.3M
2025-04-23 46.80 47.29 45.57 46.34 0.4M
2025-04-22 46.22 47.00 45.65 46.51 0.4M
2025-04-21 45.10 46.20 44.92 46.09 0.5M
2025-04-17 44.20 45.98 44.20 45.17 0.4M
2025-04-16 43.75 44.65 43.62 44.29 0.4M
2025-04-15 42.84 44.34 42.84 43.75 0.3M
2025-04-11 42.15 42.92 41.79 42.08 0.5M
2025-04-09 42.45 42.60 41.28 41.51 0.2M
2025-04-08 42.60 42.94 41.30 42.27 0.4M
2025-04-07 40.00 42.03 39.15 41.73 0.8M
2025-04-04 45.25 45.25 42.60 43.18 0.8M
2025-04-03 44.90 45.66 44.64 45.26 0.6M
2025-04-02 44.25 45.34 43.55 45.11 0.3M
2025-04-01 42.50 44.90 42.50 44.63 0.7M
2025-03-28 43.99 45.58 42.65 43.13 2.2M
2025-03-27 42.80 44.16 42.37 43.60 2.2M
2025-03-26 45.35 45.35 42.75 42.91 1.6M
2025-03-25 46.19 46.74 44.40 44.72 1.8M
2025-03-24 45.99 47.33 45.69 45.92 1.1M
2025-03-21 45.42 46.99 45.40 45.69 1.0M
2025-03-20 46.17 47.44 45.31 45.52 0.8M
2025-03-19 44.64 46.29 44.56 45.92 0.8M
2025-03-18 43.31 45.27 43.31 44.55 0.9M
2025-03-17 45.00 45.44 42.70 43.31 0.6M
2025-03-13 45.45 46.06 44.51 44.78 0.6M
2025-03-12 46.66 47.28 45.11 45.33 1.5M
2025-03-11 46.30 47.25 44.96 46.45 1.3M
2025-03-10 48.99 48.99 45.60 46.69 0.5M
2025-03-07 48.72 49.21 48.20 48.51 0.4M
2025-03-06 47.55 49.00 46.60 48.47 1.3M
2025-03-05 42.55 49.00 42.55 46.86 1.0M
2025-03-04 43.01 44.19 42.31 42.83 1.1M
2025-03-03 44.44 45.03 42.75 43.32 0.6M
2025-02-28 43.90 45.14 43.26 44.10 1.3M
2025-02-27 45.80 46.29 43.33 44.49 0.5M
2025-02-25 45.90 47.19 45.47 45.76 0.4M
2025-02-24 46.50 46.99 45.66 45.91 0.4M
2025-02-21 49.20 50.40 46.95 47.20 0.8M
2025-02-20 49.38 50.39 48.56 48.99 0.6M
2025-02-19 46.79 50.09 46.60 49.38 0.6M
2025-02-18 50.00 51.23 46.00 46.90 1.2M
2025-02-17 51.10 51.84 49.24 50.07 0.6M
2025-02-14 54.16 54.34 50.00 51.03 0.7M
2025-02-13 53.90 55.00 53.72 54.16 0.3M
2025-02-12 56.03 56.32 52.80 53.83 0.7M
2025-02-11 58.93 59.59 55.49 56.03 0.4M
2025-02-10 61.00 61.50 58.50 58.98 0.2M
2025-02-07 62.18 62.18 60.21 61.56 0.2M
2025-02-06 61.98 62.37 61.32 62.09 0.2M
2025-02-05 61.38 62.69 61.02 61.98 0.2M
2025-02-04 60.55 61.98 60.40 60.96 0.3M
2025-02-03 61.20 61.25 58.92 59.95 0.3M
2025-02-01 61.65 62.44 59.40 61.26 0.2M
2025-01-31 58.72 61.45 58.68 61.02 0.3M
2025-01-30 60.49 61.20 57.60 59.12 1.0M
2025-01-29 57.49 60.85 57.20 60.35 0.4M
2025-01-28 58.29 58.65 55.55 56.94 0.6M
2025-01-27 60.73 62.11 57.05 57.63 0.9M
2025-01-24 62.19 63.00 60.47 61.40 0.3M
2025-01-23 62.29 63.20 61.50 62.18 0.2M
2025-01-22 63.68 63.69 61.30 62.16 0.3M
2025-01-21 64.50 65.90 62.97 63.46 0.4M
2025-01-20 63.79 65.60 63.30 64.71 0.3M
2025-01-17 63.71 64.25 63.35 63.69 0.2M
2025-01-16 64.00 64.50 63.30 63.84 0.2M
2025-01-15 62.63 63.90 62.36 62.84 0.3M
2025-01-14 62.25 64.50 61.23 62.63 0.4M
2025-01-13 63.99 64.30 60.70 61.55 0.6M
2025-01-10 65.78 66.25 63.00 64.34 0.5M
2025-01-09 68.01 68.64 66.10 66.28 0.3M
2025-01-08 68.15 68.99 66.81 68.01 0.4M
2025-01-07 66.80 68.80 66.80 67.94 0.4M
2025-01-06 71.00 73.27 66.35 66.68 1.0M
2025-01-03 71.75 72.27 70.05 70.40 0.4M
2025-01-02 70.35 72.74 69.66 71.68 0.5M
2025-01-01 67.20 71.79 67.15 70.26 1.4M