Ashoka Buildcon Ltd

ABDL
🏛️ インド →
187.65
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
09:15 187.50 187.50 185.00 185.00 4.6K
09:20 185.10 186.65 184.90 186.65 2.4K
09:25 185.75 185.90 185.35 185.35 0.4K
09:30 184.70 184.70 184.35 184.60 1.7K
09:35 184.50 185.10 184.50 185.10 0.3K
09:40 185.35 185.90 185.35 185.90 0.8K
09:45 186.30 187.15 186.25 187.15 3.0K
09:50 187.15 187.20 186.80 186.80 0.6K
09:55 186.90 186.90 186.65 186.65 0.1K
10:00 187.20 187.20 186.65 186.65 0.7K
10:05 186.85 186.85 186.20 186.35 0.7K
10:10 186.55 186.55 186.00 186.20 0.7K
10:15 185.95 186.60 185.95 186.00 0.2K
10:20 185.80 186.00 185.70 185.70 3.2K
10:25 185.95 186.10 185.70 185.70 0.1K
10:40 186.15 186.15 186.15 186.15 0.1K
10:45 186.00 186.15 186.00 186.15 0.1K
10:50 186.25 186.25 185.95 186.00 0.3K
10:55 185.90 185.95 185.90 185.95 0.1K
11:00 185.75 185.75 185.70 185.70 0.3K
11:05 185.60 185.60 185.40 185.60 0.2K
11:10 185.80 185.80 185.80 185.80 0.0K
11:15 185.75 185.75 185.40 185.40 0.0K
11:20 185.25 185.25 184.15 185.05 9.2K
11:30 185.20 185.20 185.00 185.00 0.1K
11:35 184.80 184.80 184.80 184.80 0.1K
11:40 184.85 184.90 184.65 184.65 0.2K
11:45 184.65 184.90 184.65 184.90 0.1K
11:50 184.85 185.30 184.85 185.30 0.4K
11:55 185.20 185.20 185.20 185.20 1.0K
12:00 185.00 185.00 185.00 185.00 0.1K
12:05 184.85 184.85 184.80 184.80 0.3K
12:20 185.00 185.35 185.00 185.35 1.3K
12:25 185.35 185.35 185.35 185.35 0.0K
12:30 185.00 185.20 185.00 185.20 0.0K
12:35 185.00 185.00 185.00 185.00 0.5K
12:40 185.25 185.25 185.00 185.00 1.0K
12:45 185.35 185.45 185.35 185.45 0.4K
12:55 185.45 185.45 185.45 185.45 0.0K
13:00 185.25 185.25 185.10 185.10 0.0K
13:05 185.30 185.30 185.30 185.30 0.0K
13:10 185.20 185.30 185.20 185.30 0.0K
13:15 185.00 185.20 185.00 185.20 0.1K
13:20 185.10 185.10 185.10 185.10 0.1K
13:25 185.10 185.10 184.90 184.95 1.0K
13:30 184.95 184.95 184.65 184.65 0.3K
13:35 184.60 184.60 184.60 184.60 0.0K
13:40 184.60 184.60 184.60 184.60 0.0K
13:45 184.75 184.75 184.75 184.75 0.0K
13:55 184.60 184.60 184.20 184.45 0.8K
14:00 184.30 184.35 184.20 184.35 0.7K
14:05 184.30 184.50 184.30 184.50 1.1K
14:10 184.50 184.50 184.50 184.50 0.0K
14:15 184.60 184.60 184.50 184.50 0.0K
14:25 184.65 184.65 184.50 184.50 0.0K
14:35 185.00 185.25 184.95 185.25 0.2K
14:40 185.25 185.80 185.25 185.80 0.8K
14:45 185.70 186.25 185.70 186.25 0.4K
14:50 187.20 189.55 187.20 189.55 9.8K
14:55 190.10 190.10 188.90 189.60 2.5K
15:00 189.50 190.10 189.50 190.10 1.2K
15:05 189.90 189.90 189.45 189.45 0.5K
15:10 190.00 190.80 190.00 190.75 1.1K
15:15 191.55 192.80 190.65 190.65 3.9K
15:20 190.95 191.45 190.35 190.35 1.0K
15:25 190.30 190.90 189.55 190.90 2.3K
日付 始値 高値 安値 終値 出来高
2025-09-29 189.50 191.25 186.65 187.65 0.0M
2025-09-26 187.10 192.80 184.15 190.90 0.1M
2025-09-25 191.55 193.20 188.05 189.05 0.1M
2025-09-24 193.20 195.60 192.75 193.95 0.1M
2025-09-23 195.65 195.65 191.75 193.20 0.0M
2025-09-22 195.05 197.60 192.75 193.95 0.1M
2025-09-19 195.00 195.90 191.35 194.80 0.0M
2025-09-18 194.70 196.70 193.00 194.25 0.1M
2025-09-17 190.45 194.70 190.45 193.80 0.1M
2025-09-16 190.85 193.80 189.80 191.85 0.1M
2025-09-15 186.50 191.15 186.50 189.80 0.1M
2025-09-12 188.10 189.40 185.45 186.35 0.1M
2025-09-11 186.95 188.65 185.60 188.35 0.1M
2025-09-10 185.05 188.55 184.65 185.50 0.1M
2025-09-09 187.75 187.95 184.00 184.65 0.0M
2025-09-08 186.35 190.25 185.55 186.75 0.1M
2025-09-05 190.10 190.35 183.85 185.70 0.1M
2025-09-04 193.00 194.15 189.60 190.10 0.1M
2025-09-03 188.15 193.60 187.50 191.90 0.2M
2025-09-02 184.95 190.55 181.70 190.05 0.2M
2025-09-01 173.60 185.85 173.60 184.50 0.1M
2025-08-29 173.55 175.50 172.55 172.85 0.1M
2025-08-28 178.25 178.25 173.00 173.80 0.1M
2025-08-26 181.45 182.00 177.80 178.45 0.0M
2025-08-25 183.30 185.25 181.40 182.80 0.1M
2025-08-22 183.00 186.85 181.40 182.30 0.1M
2025-08-21 186.20 187.25 182.70 183.30 0.1M
2025-08-20 182.00 185.95 181.75 185.10 0.1M
2025-08-19 176.25 182.00 176.25 181.20 0.1M
2025-08-18 178.15 181.55 177.30 178.40 0.1M
2025-08-14 179.05 180.00 177.00 177.55 0.1M
2025-08-13 180.00 181.65 178.10 178.45 0.1M
2025-08-12 185.00 189.80 178.65 179.80 0.4M
2025-08-11 188.35 189.25 180.40 184.05 0.4M
2025-08-08 193.95 194.95 190.00 192.30 0.1M
2025-08-07 193.10 195.75 189.10 194.00 0.1M
2025-08-06 196.70 198.10 194.80 196.00 0.0M
2025-08-05 197.00 200.55 196.25 196.95 0.0M
2025-08-04 198.50 201.20 195.25 199.10 0.1M
2025-08-01 202.25 202.25 196.80 197.75 0.0M
2025-07-31 201.75 202.50 198.00 201.25 0.0M
2025-07-30 203.40 205.50 202.45 204.05 0.1M
2025-07-29 195.60 203.50 195.05 202.15 0.1M
2025-07-28 200.00 201.50 197.20 197.50 0.0M
2025-07-25 202.05 203.30 199.90 201.25 0.1M
2025-07-24 202.85 204.65 202.00 203.50 0.1M
2025-07-23 202.65 204.70 202.60 203.05 0.0M
2025-07-22 202.75 205.40 200.75 202.90 0.1M
2025-07-21 204.50 205.00 202.00 202.60 0.1M
2025-07-18 207.95 208.90 205.70 206.45 0.0M
2025-07-17 209.00 210.05 206.45 206.90 0.0M
2025-07-16 207.70 210.20 207.70 208.80 0.1M
2025-07-15 204.90 208.25 204.90 207.70 0.1M
2025-07-14 206.00 206.00 203.15 205.20 0.0M
2025-07-11 207.95 208.40 204.80 205.10 0.0M
2025-07-10 207.45 208.75 205.25 206.25 0.0M
2025-07-09 206.80 209.30 205.05 206.00 0.0M
2025-07-08 205.60 209.55 204.70 205.95 0.0M
2025-07-07 211.60 213.60 205.00 205.60 0.1M
2025-07-04 211.60 213.00 209.60 210.80 0.0M
2025-07-03 213.95 215.10 211.00 211.40 0.0M
2025-07-02 216.00 217.65 212.10 213.05 0.0M
2025-07-01 212.50 218.50 212.50 216.75 0.1M
2025-06-30 213.95 214.30 210.85 212.85 0.0M
2025-06-27 214.50 215.85 211.85 212.65 0.1M
2025-06-26 210.50 215.20 210.05 213.90 0.1M
2025-06-25 207.90 212.40 207.90 210.50 0.1M
2025-06-24 203.80 209.00 203.80 207.35 0.1M
2025-06-23 198.90 201.45 198.90 200.40 0.0M
2025-06-20 200.00 203.25 199.50 201.70 0.1M
2025-06-19 205.35 206.70 198.05 198.85 0.1M
2025-06-18 208.50 208.50 202.55 204.45 0.1M
2025-06-17 206.35 210.70 204.20 205.55 0.1M
2025-06-16 204.45 207.60 199.40 205.50 0.2M
2025-06-13 203.45 208.20 202.10 206.25 0.2M
2025-06-12 216.05 220.85 208.00 208.65 0.2M
2025-06-11 220.95 223.15 215.95 217.85 0.0M
2025-06-10 224.75 224.75 219.80 220.15 0.1M
2025-06-09 223.40 225.20 221.85 222.95 0.2M
2025-06-06 229.85 230.70 219.95 223.15 0.5M
2025-06-05 214.50 221.80 214.50 218.90 0.1M
2025-06-04 214.95 216.65 212.30 215.75 0.1M
2025-06-03 220.95 222.40 213.90 214.50 0.1M
2025-06-02 219.95 224.50 218.20 220.10 0.2M
2025-05-30 224.50 224.50 218.05 220.10 0.1M
2025-05-29 217.55 226.40 217.55 223.60 0.2M
2025-05-28 213.95 221.50 213.00 217.75 0.2M
2025-05-27 215.60 215.60 210.15 212.55 0.1M
2025-05-26 213.65 219.55 213.50 214.85 0.6M
2025-05-23 203.00 212.70 201.80 211.35 0.4M
2025-05-22 202.70 204.00 200.00 202.95 0.0M
2025-05-21 199.20 203.80 198.15 202.45 0.1M
2025-05-20 206.35 206.35 198.00 199.15 0.1M
2025-05-19 200.85 207.55 198.90 203.50 0.1M
2025-05-16 194.40 198.95 194.05 198.35 0.2M
2025-05-15 194.00 198.00 193.80 195.65 0.1M
2025-05-14 193.40 195.10 191.95 194.10 0.0M
2025-05-13 190.00 193.45 188.30 192.45 0.1M
2025-05-12 182.20 191.00 182.20 190.00 0.2M
2025-05-09 170.80 177.70 170.80 176.35 0.2M
2025-05-08 178.00 182.65 173.20 175.75 0.1M
2025-05-07 171.45 179.00 171.00 177.85 0.1M
2025-05-06 184.20 186.05 175.05 176.00 0.1M
2025-05-05 181.40 185.25 181.40 184.40 0.1M
2025-05-02 182.75 187.70 180.85 181.65 0.1M
2025-04-30 192.00 192.45 183.00 184.35 0.1M
2025-04-29 189.75 194.40 189.75 193.15 0.1M
2025-04-28 190.95 192.25 187.50 189.50 0.1M
2025-04-25 197.05 198.60 188.70 190.10 0.2M
2025-04-24 199.75 200.75 197.00 198.15 0.0M
2025-04-23 205.00 207.70 198.30 199.15 0.2M
2025-04-22 196.65 201.00 196.05 198.00 0.1M
2025-04-21 197.95 198.10 194.00 196.90 0.1M
2025-04-17 194.75 195.85 193.30 194.20 0.0M
2025-04-16 196.25 197.35 193.45 194.15 0.0M
2025-04-15 197.00 197.00 193.30 194.15 0.1M
2025-04-11 190.75 192.00 185.80 186.40 0.0M
2025-04-09 185.95 186.95 182.90 185.90 0.0M
2025-04-08 192.00 192.70 185.45 187.35 0.1M
2025-04-07 158.05 185.45 158.05 183.40 0.2M
2025-04-04 197.25 201.00 189.90 192.20 0.2M
2025-04-03 190.40 202.35 190.40 200.30 0.1M
2025-04-02 193.65 195.45 190.35 193.60 0.0M
2025-04-01 192.55 196.55 191.00 194.50 0.1M
2025-03-28 202.15 203.95 191.00 192.60 0.1M
2025-03-27 190.05 203.10 187.40 200.80 0.4M
2025-03-26 195.45 199.65 188.90 190.85 0.1M
2025-03-25 202.50 205.50 193.70 194.30 0.3M
2025-03-24 196.20 201.95 194.00 201.20 0.1M
2025-03-21 185.95 197.75 184.95 192.35 0.4M
2025-03-20 189.25 189.90 182.85 185.60 0.1M
2025-03-19 177.35 188.25 177.00 186.75 0.3M
2025-03-18 169.70 177.25 169.00 176.05 0.2M
2025-03-17 173.55 174.95 167.15 168.05 0.2M
2025-03-13 180.40 180.40 171.50 172.20 0.2M
2025-03-12 180.95 184.20 176.05 177.15 0.2M
2025-03-11 177.90 180.00 174.80 178.30 0.1M
2025-03-10 192.85 192.85 177.40 178.95 0.1M
2025-03-07 182.05 192.70 182.05 189.25 0.1M
2025-03-06 184.95 188.30 180.65 184.60 0.2M
2025-03-05 171.00 182.95 171.00 182.25 0.1M
2025-03-04 162.35 175.30 159.60 170.45 0.2M
2025-03-03 170.10 174.15 162.30 165.70 0.3M
2025-02-28 175.05 179.00 170.10 172.35 0.3M
2025-02-27 190.95 190.95 180.50 181.35 0.1M
2025-02-25 194.30 200.20 190.05 190.85 0.1M
2025-02-24 192.95 198.30 188.50 194.30 0.2M
2025-02-21 201.10 202.50 194.60 195.80 0.1M
2025-02-20 204.05 204.05 199.45 201.10 0.1M
2025-02-19 196.55 206.80 193.75 204.05 0.2M
2025-02-18 210.00 210.00 195.10 197.90 0.3M
2025-02-17 206.25 211.25 201.70 206.60 0.1M
2025-02-14 224.95 224.95 202.60 207.50 0.3M
2025-02-13 231.60 235.80 220.30 221.85 0.1M
2025-02-12 230.35 234.80 217.30 232.15 0.1M
2025-02-11 239.35 245.15 230.30 231.55 0.1M
2025-02-10 248.05 250.50 236.60 237.35 0.0M
2025-02-07 248.20 252.50 246.05 249.00 0.1M
2025-02-06 247.55 252.00 244.70 250.50 0.1M
2025-02-05 243.00 248.95 242.20 246.95 0.1M
2025-02-04 246.00 248.90 241.10 243.00 0.1M
2025-02-03 254.65 254.65 234.60 239.40 0.1M
2025-02-01 259.20 268.00 253.20 255.05 0.2M
2025-01-31 249.95 258.70 246.45 257.90 0.1M
2025-01-30 253.05 258.15 246.60 248.15 0.1M
2025-01-29 243.20 254.50 242.95 253.05 0.1M
2025-01-28 250.90 250.90 232.65 241.25 0.2M
2025-01-27 250.00 254.00 239.10 247.10 0.1M
2025-01-24 269.95 270.90 256.60 257.30 0.1M
2025-01-23 270.95 275.90 267.00 270.50 0.1M
2025-01-22 279.75 280.40 266.65 270.80 0.2M
2025-01-21 289.70 289.70 279.05 280.65 0.1M
2025-01-20 291.05 292.65 282.35 284.90 0.2M
2025-01-17 288.95 294.00 285.00 290.35 0.1M
2025-01-16 279.60 292.45 279.60 289.10 0.1M
2025-01-15 275.05 283.90 273.50 277.00 0.2M
2025-01-14 276.00 278.25 266.50 274.65 0.1M
2025-01-13 273.05 284.25 265.35 270.10 0.3M
2025-01-10 274.45 280.50 265.90 271.40 0.3M
2025-01-09 290.35 291.10 276.00 277.30 0.2M
2025-01-08 296.25 299.35 288.35 291.40 0.1M
2025-01-07 290.00 294.70 283.15 293.25 0.2M
2025-01-06 304.05 306.35 276.10 277.80 0.3M
2025-01-03 309.25 309.70 304.30 305.30 0.1M
2025-01-02 308.00 313.55 306.20 308.55 0.1M
2025-01-01 310.00 310.40 303.45 306.25 0.2M