Archies Ltd (ARGG)

ARGG
🏛️ インド →
20.49
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 21.99 21.99 20.15 20.49 0.1M
2025-09-25 21.71 22.43 21.50 21.66 0.1M
2025-09-24 20.33 24.38 20.33 21.69 2.0M
2025-09-23 20.75 20.80 20.10 20.33 0.1M
2025-09-22 20.86 22.00 20.06 20.19 0.2M
2025-09-19 19.63 19.78 19.35 19.66 0.0M
2025-09-18 19.55 19.97 19.40 19.63 0.0M
2025-09-17 19.78 19.78 19.25 19.64 0.0M
2025-09-16 18.85 19.50 18.85 19.34 0.1M
2025-09-15 18.70 19.15 18.50 18.87 0.0M
2025-09-12 18.93 18.93 18.25 18.70 0.0M
2025-09-11 18.72 18.72 18.11 18.52 0.0M
2025-09-10 17.94 18.50 17.90 18.28 0.0M
2025-09-09 18.20 18.53 17.90 17.94 0.0M
2025-09-08 18.60 19.22 18.06 18.12 0.1M
2025-09-05 18.60 18.90 18.30 18.33 0.0M
2025-09-04 18.90 18.90 18.42 18.54 0.0M
2025-09-03 18.70 18.94 18.43 18.51 0.0M
2025-09-02 18.70 18.98 18.30 18.53 0.0M
2025-09-01 18.70 19.10 18.21 18.40 0.0M
2025-08-29 18.97 18.97 18.40 18.50 0.0M
2025-08-28 19.17 19.17 18.32 18.69 0.0M
2025-08-26 18.91 19.16 18.60 18.80 0.0M
2025-08-25 19.22 19.60 18.35 19.30 0.0M
2025-08-22 19.99 19.99 18.90 19.22 0.0M
2025-08-21 19.25 19.74 19.11 19.57 0.0M
2025-08-20 18.98 19.62 18.49 19.28 0.0M
2025-08-19 18.21 19.27 18.21 18.69 0.0M
2025-08-18 18.81 19.25 18.81 19.00 0.0M
2025-08-14 19.68 19.68 18.31 18.42 0.0M
2025-08-13 19.60 19.80 19.00 19.17 0.0M
2025-08-12 19.42 19.49 19.05 19.22 0.0M
2025-08-11 18.80 19.54 18.52 19.42 0.0M
2025-08-08 18.99 19.60 18.76 18.85 0.0M
2025-08-07 19.72 19.72 18.91 19.03 0.0M
2025-08-06 20.03 20.53 19.60 19.63 0.0M
2025-08-05 19.32 20.03 18.90 20.03 0.0M
2025-08-04 18.81 19.37 18.42 19.08 0.0M
2025-08-01 19.41 19.97 19.24 19.37 0.0M
2025-07-31 19.72 19.89 19.30 19.67 0.0M
2025-07-30 20.14 20.14 19.56 19.63 0.0M
2025-07-29 19.98 19.98 19.60 19.67 0.0M
2025-07-28 19.30 19.99 19.30 19.52 0.0M
2025-07-25 19.80 19.90 19.51 19.66 0.0M
2025-07-24 19.74 20.04 19.52 19.69 0.0M
2025-07-23 20.10 20.29 19.51 19.74 0.0M
2025-07-22 19.80 20.32 19.80 19.91 0.0M
2025-07-21 20.38 20.50 19.22 20.11 0.0M
2025-07-18 20.14 20.44 19.71 19.87 0.0M
2025-07-17 20.96 21.00 19.74 20.23 0.1M
2025-07-16 20.83 21.19 20.75 20.78 0.0M
2025-07-15 21.41 21.41 20.52 20.73 0.1M
2025-07-14 21.76 21.79 20.90 21.42 0.0M
2025-07-11 22.55 22.55 21.35 21.93 0.0M
2025-07-10 22.07 22.55 21.90 22.48 0.0M
2025-07-09 22.50 22.65 22.00 22.07 0.0M
2025-07-08 21.65 22.58 21.65 22.23 0.0M
2025-07-07 22.65 22.70 22.15 22.30 0.0M
2025-07-04 22.19 23.42 21.20 22.72 0.1M
2025-07-03 22.90 23.40 22.31 22.31 0.1M
2025-07-02 23.65 23.65 23.11 23.49 0.0M
2025-07-01 23.85 23.85 22.95 23.65 0.0M
2025-06-30 24.47 24.47 23.55 23.62 0.1M
2025-06-27 22.70 24.23 22.21 24.16 0.1M
2025-06-26 22.53 23.08 22.10 23.08 0.1M
2025-06-25 20.95 21.99 20.95 21.99 0.1M
2025-06-24 21.29 21.29 20.50 20.95 0.0M
2025-06-23 21.60 21.60 20.35 21.19 0.1M
2025-06-20 21.60 22.31 21.19 21.43 0.1M
2025-06-19 23.64 24.40 22.15 22.31 0.1M
2025-06-18 23.29 24.00 23.02 23.47 0.1M
2025-06-17 23.52 24.45 22.72 22.91 0.2M
2025-06-16 21.60 25.40 20.70 23.52 0.9M
2025-06-13 21.20 22.60 20.55 21.51 0.3M
2025-06-12 21.88 22.75 19.80 20.41 0.1M
2025-06-11 21.44 22.30 21.27 21.62 0.1M
2025-06-10 20.30 21.99 20.14 21.25 0.1M
2025-06-09 20.31 20.79 19.95 20.34 0.0M
2025-06-06 20.77 20.77 19.90 20.11 0.0M
2025-06-05 20.50 20.60 20.28 20.45 0.0M
2025-06-04 20.21 20.65 20.00 20.13 0.0M
2025-06-03 20.40 20.79 20.10 20.27 0.0M
2025-06-02 21.25 21.26 20.10 20.82 0.0M
2025-05-30 21.32 21.99 20.35 21.21 0.0M
2025-05-29 21.68 22.00 21.10 21.30 0.1M
2025-05-28 19.40 23.08 19.16 21.68 0.8M
2025-05-27 19.01 19.51 19.01 19.24 0.0M
2025-05-26 19.00 19.49 19.00 19.17 0.0M
2025-05-23 19.20 19.44 19.02 19.36 0.0M
2025-05-22 19.44 19.65 19.01 19.13 0.0M
2025-05-21 19.70 19.70 18.95 19.44 0.0M
2025-05-20 19.60 19.65 19.00 19.04 0.0M
2025-05-19 19.95 19.99 19.35 19.60 0.0M
2025-05-16 19.89 19.97 19.00 19.09 0.0M
2025-05-15 18.61 19.99 18.49 19.55 0.1M
2025-05-14 18.89 18.89 18.36 18.47 0.0M
2025-05-13 18.36 18.90 18.15 18.50 0.0M
2025-05-12 17.55 18.60 17.55 18.53 0.0M
2025-05-09 16.70 17.58 16.70 17.19 0.0M
2025-05-08 17.95 18.95 17.36 17.64 0.0M
2025-05-07 16.50 18.68 16.50 17.77 0.1M
2025-05-06 17.97 18.22 16.80 17.01 0.0M
2025-05-05 17.20 18.47 17.20 17.97 0.0M
2025-05-02 18.60 18.60 17.60 17.73 0.0M
2025-04-30 19.01 19.20 17.51 17.97 0.1M
2025-04-29 18.13 20.80 17.81 19.22 0.2M
2025-04-28 18.49 18.87 18.00 18.02 0.0M
2025-04-25 19.90 20.54 18.10 18.28 0.1M
2025-04-24 20.37 21.50 19.86 19.94 0.1M
2025-04-23 20.49 20.60 19.56 19.85 0.1M
2025-04-22 19.58 20.30 19.10 20.02 0.1M
2025-04-21 19.87 19.99 19.01 19.29 0.1M
2025-04-17 19.00 20.59 18.56 19.14 0.3M
2025-04-16 17.77 19.84 17.77 19.02 0.3M
2025-04-15 17.75 18.26 17.65 17.77 0.0M
2025-04-11 18.47 18.47 17.41 17.67 0.1M
2025-04-09 17.57 18.29 16.50 17.57 0.1M
2025-04-08 17.17 17.70 17.07 17.32 0.0M
2025-04-07 16.75 17.56 16.00 16.74 0.0M
2025-04-04 18.65 18.83 17.06 17.27 0.1M
2025-04-03 17.06 18.52 17.06 18.37 0.1M
2025-04-02 17.64 17.64 16.15 17.03 0.1M
2025-04-01 15.50 16.96 15.50 16.84 0.0M
2025-03-28 15.70 16.50 15.04 15.42 0.1M
2025-03-27 16.93 16.93 15.24 15.79 0.3M
2025-03-26 17.50 17.50 16.85 16.94 0.1M
2025-03-25 17.29 18.95 17.01 17.44 0.1M
2025-03-24 17.15 18.20 16.56 17.97 0.1M
2025-03-21 16.01 17.40 16.01 16.55 0.1M
2025-03-20 17.40 17.41 16.51 16.59 0.0M
2025-03-19 15.55 16.61 15.26 16.60 0.1M
2025-03-18 14.72 15.56 14.72 15.10 0.1M
2025-03-17 16.50 16.54 14.81 15.08 0.1M
2025-03-13 16.79 17.03 15.35 16.05 0.1M
2025-03-12 17.01 17.31 16.16 16.36 0.1M
2025-03-11 17.33 17.42 16.63 17.00 0.1M
2025-03-10 18.30 18.60 17.01 17.60 0.0M
2025-03-07 18.16 18.70 18.16 18.28 0.1M
2025-03-06 18.15 18.36 17.60 18.07 0.1M
2025-03-05 17.43 17.89 17.14 17.62 0.0M
2025-03-04 16.50 17.27 16.50 17.00 0.1M
2025-03-03 18.00 18.50 16.30 16.89 0.1M
2025-02-28 18.28 18.48 17.56 17.94 0.0M
2025-02-27 19.76 20.50 18.05 18.27 0.1M
2025-02-25 19.80 20.34 19.73 19.84 0.0M
2025-02-24 20.33 21.48 18.95 19.97 0.2M
2025-02-21 20.00 20.50 19.51 20.20 0.0M
2025-02-20 19.83 20.20 19.10 19.70 0.0M
2025-02-19 18.73 19.98 18.73 19.74 0.0M
2025-02-18 19.00 19.00 18.34 18.50 0.0M
2025-02-17 20.30 20.30 18.70 18.95 0.1M
2025-02-14 21.12 22.40 19.35 20.30 0.0M
2025-02-13 21.63 22.19 21.21 21.51 0.0M
2025-02-12 21.20 22.77 19.70 21.20 0.0M
2025-02-11 22.70 24.49 20.61 21.48 0.0M
2025-02-10 24.30 24.80 22.36 22.88 0.0M
2025-02-07 23.86 24.50 23.22 23.99 0.0M
2025-02-06 23.45 23.94 23.22 23.68 0.0M
2025-02-05 22.40 23.53 22.39 23.44 0.0M
2025-02-04 22.75 22.75 22.25 22.41 0.0M
2025-02-03 23.42 23.42 22.25 22.42 0.0M
2025-02-01 22.99 22.99 21.51 22.32 0.0M
2025-01-31 21.32 22.29 21.32 22.29 0.0M
2025-01-30 21.00 21.56 20.99 21.23 0.0M
2025-01-29 20.61 21.50 20.58 20.82 0.0M
2025-01-28 21.01 21.29 19.89 20.52 0.1M
2025-01-27 22.80 22.80 20.94 20.94 0.0M
2025-01-24 23.18 23.18 22.00 22.05 0.0M
2025-01-23 22.43 23.26 22.35 22.50 0.0M
2025-01-22 23.37 23.37 22.27 22.59 0.0M
2025-01-21 23.12 23.48 22.70 22.86 0.0M
2025-01-20 23.44 23.70 23.10 23.21 0.0M
2025-01-17 23.57 23.57 23.06 23.44 0.0M
2025-01-16 23.52 23.70 23.02 23.13 0.0M
2025-01-15 23.40 23.59 22.55 22.99 0.0M
2025-01-14 22.50 23.69 22.29 22.74 0.1M
2025-01-13 23.00 23.42 22.24 22.57 0.1M
2025-01-10 23.85 24.29 23.00 23.42 0.0M
2025-01-09 24.30 24.59 23.55 23.83 0.0M
2025-01-08 25.10 25.10 23.82 24.44 0.0M
2025-01-07 24.65 25.15 24.43 24.82 0.0M
2025-01-06 25.44 25.49 24.16 24.17 0.0M
2025-01-03 25.33 25.80 25.00 25.44 0.0M
2025-01-02 25.22 25.50 25.01 25.32 0.0M
2025-01-01 24.52 25.45 24.52 24.84 0.0M