Alkali Metals Ltd (ALML)

ALML
🏛️ インド →
91.73
最終更新: 2025-09-26
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
2025-09-26 95.50 95.50 91.20 91.73 0.0M
2025-09-25 95.24 96.85 94.02 95.26 0.0M
2025-09-24 98.00 98.00 95.01 95.71 0.0M
2025-09-23 98.49 98.49 94.91 95.90 0.0M
2025-09-22 93.40 98.15 93.40 96.35 0.1M
2025-09-19 96.79 96.90 94.02 95.75 0.0M
2025-09-18 97.60 102.30 95.00 95.83 0.0M
2025-09-17 92.39 98.50 90.85 96.89 0.0M
2025-09-16 92.12 95.00 92.01 92.39 0.0M
2025-09-15 96.70 97.80 93.00 93.20 0.1M
2025-09-12 93.40 102.70 89.51 93.64 0.2M
2025-09-11 90.81 94.00 89.00 89.49 0.0M
2025-09-10 92.85 93.74 89.01 90.88 0.0M
2025-09-09 91.90 95.90 89.05 93.74 0.1M
2025-09-08 87.89 92.00 85.37 90.57 0.0M
2025-09-05 86.73 86.73 84.75 85.36 0.0M
2025-09-04 86.01 88.51 86.00 86.73 0.0M
2025-09-03 85.17 86.98 85.10 85.62 0.0M
2025-09-02 86.49 87.83 85.10 85.64 0.0M
2025-09-01 86.68 86.69 85.16 86.08 0.0M
2025-08-29 85.02 86.69 84.00 84.81 0.0M
2025-08-28 87.20 87.75 84.41 85.02 0.0M
2025-08-26 89.00 89.00 85.50 86.01 0.0M
2025-08-25 91.00 91.58 88.15 88.93 0.0M
2025-08-22 89.56 89.99 87.71 88.74 0.0M
2025-08-21 92.00 92.00 89.00 89.50 0.0M
2025-08-20 91.00 91.00 89.68 90.50 0.0M
2025-08-19 87.99 90.86 87.23 89.51 0.0M
2025-08-18 87.10 91.99 86.11 87.99 0.0M
2025-08-14 89.99 89.99 86.10 87.19 0.0M
2025-08-13 88.99 89.09 86.15 87.46 0.0M
2025-08-12 87.04 87.74 86.70 87.00 0.0M
2025-08-11 89.69 89.69 85.25 86.48 0.0M
2025-08-08 87.24 89.89 83.86 86.93 0.0M
2025-08-07 91.31 91.31 86.50 87.24 0.0M
2025-08-06 90.90 92.53 90.90 91.31 0.0M
2025-08-05 90.91 92.31 90.90 91.03 0.0M
2025-08-04 90.13 90.50 89.93 90.18 0.0M
2025-08-01 92.10 92.10 88.10 89.04 0.0M
2025-07-31 91.50 92.88 90.00 90.56 0.0M
2025-07-30 93.69 94.39 92.02 92.20 0.0M
2025-07-29 92.15 93.69 91.50 92.49 0.0M
2025-07-28 93.86 95.36 90.85 92.15 0.0M
2025-07-25 96.58 97.49 93.11 93.85 0.0M
2025-07-24 97.51 98.39 95.10 95.93 0.0M
2025-07-23 97.73 97.99 95.00 96.16 0.0M
2025-07-22 98.34 99.13 96.60 96.91 0.0M
2025-07-21 99.97 99.97 95.01 96.76 0.0M
2025-07-18 98.61 102.00 98.00 98.84 0.0M
2025-07-17 99.90 102.70 96.25 97.82 0.0M
2025-07-16 98.99 99.10 98.17 98.93 0.0M
2025-07-15 99.00 99.14 97.20 98.56 0.0M
2025-07-14 97.67 98.47 94.36 96.98 0.0M
2025-07-11 96.99 98.08 96.51 96.62 0.0M
2025-07-10 99.80 99.80 96.02 96.66 0.0M
2025-07-09 99.09 101.99 97.50 97.64 0.0M
2025-07-08 99.98 100.89 98.01 98.96 0.0M
2025-07-07 100.39 100.39 98.31 98.93 0.0M
2025-07-04 99.85 100.48 98.00 98.31 0.0M
2025-07-03 100.10 103.78 97.65 99.01 0.0M
2025-07-02 102.95 102.95 100.06 100.72 0.0M
2025-07-01 102.10 104.00 100.11 100.50 0.0M
2025-06-30 102.29 103.90 100.42 101.93 0.0M
2025-06-27 99.73 104.01 98.32 102.29 0.0M
2025-06-26 100.69 100.94 97.22 98.00 0.0M
2025-06-25 100.46 101.01 99.56 100.40 0.0M
2025-06-24 102.00 102.00 97.73 98.37 0.0M
2025-06-23 97.74 102.83 95.82 97.76 0.0M
2025-06-20 96.71 98.49 96.71 97.64 0.0M
2025-06-19 98.05 99.37 97.00 97.15 0.0M
2025-06-18 100.68 101.00 98.05 98.51 0.0M
2025-06-17 99.15 101.09 99.15 99.56 0.0M
2025-06-16 99.10 101.90 99.10 99.58 0.0M
2025-06-13 101.31 101.31 99.00 99.56 0.0M
2025-06-12 102.12 103.00 101.05 101.38 0.0M
2025-06-11 101.05 103.20 101.05 101.85 0.0M
2025-06-10 103.50 103.50 101.00 101.34 0.0M
2025-06-09 101.04 102.69 101.04 102.21 0.0M
2025-06-06 102.09 103.90 100.10 101.01 0.0M
2025-06-05 104.28 104.28 101.80 101.99 0.0M
2025-06-04 105.80 107.29 103.00 103.53 0.0M
2025-06-03 101.86 109.00 100.16 105.18 0.1M
2025-06-02 102.02 103.34 99.02 100.60 0.0M
2025-05-30 99.50 104.00 99.50 102.87 0.0M
2025-05-29 100.99 101.63 99.50 99.73 0.0M
2025-05-28 101.28 102.28 99.50 100.09 0.0M
2025-05-27 100.30 102.99 100.30 101.32 0.0M
2025-05-26 102.00 105.00 100.42 100.84 0.0M
2025-05-23 102.02 104.69 102.02 102.42 0.0M
2025-05-22 104.50 106.45 102.11 103.13 0.0M
2025-05-21 116.99 117.79 102.50 104.12 0.4M
2025-05-20 108.24 108.24 108.24 108.24 0.1M
2025-05-19 90.30 92.52 88.10 90.20 0.0M
2025-05-16 84.17 89.50 84.17 88.97 0.0M
2025-05-15 85.68 87.89 85.32 85.66 0.0M
2025-05-14 84.00 85.99 83.55 85.32 0.0M
2025-05-13 81.18 84.33 81.18 83.11 0.0M
2025-05-12 80.70 84.66 79.63 83.17 0.0M
2025-05-09 81.40 81.40 78.01 78.75 0.0M
2025-05-08 80.90 82.38 80.71 81.50 0.0M
2025-05-07 79.90 81.17 78.41 79.74 0.0M
2025-05-06 83.05 88.45 78.10 79.73 0.1M
2025-05-05 83.00 83.89 77.88 83.14 0.1M
2025-05-02 83.00 84.19 81.00 81.12 0.0M
2025-04-30 86.79 86.79 83.65 84.12 0.0M
2025-04-29 88.29 88.49 84.20 85.07 0.0M
2025-04-28 87.03 89.40 86.21 86.95 0.0M
2025-04-25 92.13 92.26 87.00 87.82 0.0M
2025-04-24 90.29 94.00 89.00 92.57 0.0M
2025-04-23 90.55 92.40 89.01 91.36 0.0M
2025-04-22 90.03 90.85 88.53 90.13 0.0M
2025-04-21 86.22 89.99 85.58 89.50 0.1M
2025-04-17 83.88 87.60 83.09 86.22 0.0M
2025-04-16 83.13 84.00 83.00 83.34 0.0M
2025-04-15 83.16 84.75 80.96 83.47 0.0M
2025-04-11 85.29 85.29 80.26 81.13 0.0M
2025-04-09 82.31 82.31 78.85 80.15 0.0M
2025-04-08 80.80 81.79 76.99 80.94 0.0M
2025-04-07 78.00 79.75 74.00 78.46 0.0M
2025-04-04 83.00 84.99 83.00 83.96 0.0M
2025-04-03 83.00 85.50 83.00 85.44 0.0M
2025-04-02 83.66 84.90 81.02 83.81 0.0M
2025-04-01 80.94 82.63 79.20 82.17 0.0M
2025-03-28 78.52 81.99 76.45 79.07 0.0M
2025-03-27 81.86 83.13 76.80 78.55 0.0M
2025-03-26 88.99 90.00 81.60 81.86 0.0M
2025-03-25 92.85 93.01 87.00 87.21 0.0M
2025-03-24 90.85 94.45 90.41 91.02 0.0M
2025-03-21 96.45 96.45 89.50 90.82 0.0M
2025-03-20 87.00 94.80 85.10 92.45 0.0M
2025-03-19 83.42 85.79 83.34 85.11 0.0M
2025-03-18 82.47 83.64 81.80 82.72 0.0M
2025-03-17 84.64 84.97 80.05 81.68 0.0M
2025-03-13 86.00 86.00 82.91 83.30 0.0M
2025-03-12 86.90 86.90 83.01 84.09 0.0M
2025-03-11 83.10 88.10 83.10 85.27 0.0M
2025-03-10 89.05 89.85 84.10 86.06 0.0M
2025-03-07 85.79 87.37 83.84 86.90 0.0M
2025-03-06 84.71 87.99 83.45 83.81 0.0M
2025-03-05 81.11 84.93 81.10 83.30 0.0M
2025-03-04 80.12 83.31 80.12 82.17 0.0M
2025-03-03 87.45 87.45 78.11 79.94 0.0M
2025-02-28 87.43 89.37 84.02 85.34 0.0M
2025-02-27 90.05 91.19 86.49 89.43 0.0M
2025-02-25 91.46 92.95 89.40 90.80 0.0M
2025-02-24 90.15 97.69 90.10 91.42 0.0M
2025-02-21 93.65 96.99 92.29 93.34 0.0M
2025-02-20 90.18 94.90 87.10 93.70 0.0M
2025-02-19 89.05 90.89 88.31 90.18 0.0M
2025-02-18 89.05 89.42 86.61 87.17 0.0M
2025-02-17 93.87 93.89 88.00 89.05 0.0M
2025-02-14 95.30 95.68 93.21 93.87 0.0M
2025-02-13 94.14 99.00 94.00 96.76 0.0M
2025-02-12 93.20 95.68 87.01 93.10 0.0M
2025-02-11 98.30 99.00 92.15 93.20 0.0M
2025-02-10 99.33 99.96 95.92 96.83 0.0M
2025-02-07 100.45 101.77 99.00 99.57 0.0M
2025-02-06 100.64 101.75 99.00 99.64 0.0M
2025-02-05 101.89 103.34 98.20 99.62 0.0M
2025-02-04 102.02 102.58 99.81 100.34 0.0M
2025-02-03 104.60 104.60 99.21 100.55 0.0M
2025-02-01 101.78 104.04 100.10 102.56 0.0M
2025-01-31 99.85 103.99 98.61 101.16 0.0M
2025-01-30 105.06 105.40 96.35 99.38 0.0M
2025-01-29 98.37 106.00 98.29 104.96 0.0M
2025-01-28 98.10 99.77 95.00 97.58 0.0M
2025-01-27 101.75 101.75 95.50 98.97 0.0M
2025-01-24 107.90 107.90 99.00 101.73 0.0M
2025-01-23 106.85 107.00 104.30 105.67 0.0M
2025-01-22 104.01 106.38 103.81 104.74 0.0M
2025-01-21 105.98 109.70 104.00 105.30 0.0M
2025-01-20 105.68 107.30 103.00 104.72 0.0M
2025-01-17 105.01 107.64 103.85 104.73 0.0M
2025-01-16 108.19 108.20 103.20 104.31 0.0M
2025-01-15 108.00 108.00 103.00 103.58 0.0M
2025-01-14 102.10 107.39 102.10 104.24 0.0M
2025-01-13 109.24 111.39 100.80 101.73 0.0M
2025-01-10 110.85 114.79 108.10 109.24 0.0M
2025-01-09 117.99 117.99 108.26 110.78 0.0M
2025-01-08 112.99 115.50 112.00 112.38 0.0M
2025-01-07 111.00 113.40 111.00 111.72 0.0M
2025-01-06 117.50 117.50 109.00 110.40 0.0M
2025-01-03 114.47 116.33 114.47 115.55 0.0M
2025-01-02 118.00 118.00 114.00 114.39 0.0M
2025-01-01 111.00 115.55 111.00 114.00 0.0M