Ashiana Housing Ltd

AHFN
🏛️ インド →
301.65
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
10:05 298.80 298.80 298.80 298.80 0.0K
10:25 299.70 299.70 299.70 299.70 0.0K
10:35 298.85 298.85 298.85 298.85 0.0K
10:50 298.80 298.80 298.80 298.80 0.0K
11:30 298.45 298.45 298.45 298.45 0.0K
11:50 298.25 298.25 298.25 298.25 0.0K
12:10 295.15 296.90 295.15 296.90 0.8K
12:15 296.75 296.75 296.75 296.75 0.0K
12:25 295.30 295.30 295.30 295.30 0.0K
12:40 296.75 296.75 296.75 296.75 0.0K
12:50 297.05 297.05 297.05 297.05 0.0K
13:05 297.25 297.25 297.25 297.25 0.1K
13:20 295.10 295.10 295.10 295.10 0.2K
13:25 294.25 295.10 294.25 295.00 0.5K
13:30 295.00 295.00 295.00 295.00 0.1K
13:55 294.20 294.60 293.20 294.60 0.0K
14:05 292.75 292.75 292.75 292.75 0.1K
14:50 293.70 293.70 293.70 293.70 0.1K
15:15 294.90 294.90 294.90 294.90 0.1K
15:20 296.25 296.25 296.25 296.25 0.0K
15:25 294.95 294.95 294.95 294.95 0.0K
日付 始値 高値 安値 終値 出来高
2025-10-03 303.10 308.05 298.65 301.65 0.0M
2025-10-01 299.75 305.85 299.75 303.75 0.0M
2025-09-30 293.10 300.00 293.10 299.00 0.0M
2025-09-29 294.80 294.80 288.50 294.80 0.0M
2025-09-26 298.80 299.70 292.75 294.95 0.0M
2025-09-25 300.05 306.10 298.65 298.80 0.0M
2025-09-24 305.00 314.45 302.00 303.65 0.0M
2025-09-23 307.00 310.75 306.00 308.60 0.0M
2025-09-22 309.25 312.00 306.50 310.80 0.0M
2025-09-19 310.95 312.10 304.05 309.25 0.0M
2025-09-18 310.15 314.15 306.05 309.00 0.0M
2025-09-17 313.40 314.50 310.75 311.85 0.0M
2025-09-16 318.85 318.85 310.15 311.90 0.0M
2025-09-15 314.95 314.95 308.40 310.00 0.0M
2025-09-12 311.00 316.15 310.50 312.35 0.0M
2025-09-11 314.00 314.25 310.00 312.45 0.0M
2025-09-10 312.95 314.00 312.00 314.00 0.0M
2025-09-09 312.00 312.90 309.05 311.05 0.0M
2025-09-08 313.25 314.50 310.70 312.65 0.0M
2025-09-05 312.70 315.15 310.50 313.90 0.0M
2025-09-04 320.00 320.00 305.35 314.75 0.0M
2025-09-03 317.00 317.00 311.00 311.70 0.0M
2025-09-02 311.50 315.00 309.80 314.15 0.0M
2025-09-01 307.50 316.10 302.90 311.75 0.0M
2025-08-29 313.55 314.50 307.40 312.25 0.0M
2025-08-28 314.10 320.50 313.15 315.80 0.0M
2025-08-26 309.10 336.50 307.50 324.15 0.0M
2025-08-25 311.00 313.65 307.35 310.05 0.0M
2025-08-22 312.15 315.00 310.00 312.15 0.0M
2025-08-21 309.35 314.20 308.60 312.40 0.0M
2025-08-20 304.05 310.95 304.05 308.45 0.0M
2025-08-19 314.90 314.90 296.95 305.70 0.0M
2025-08-18 314.30 320.45 301.20 302.90 0.0M
2025-08-14 311.55 320.00 310.45 314.55 0.0M
2025-08-13 317.75 318.15 308.40 310.45 0.0M
2025-08-12 315.00 315.45 307.00 309.55 0.0M
2025-08-11 250.60 311.55 250.60 306.00 0.0M
2025-08-08 305.00 315.10 305.00 313.20 0.0M
2025-08-07 316.60 316.60 306.55 309.70 0.0M
2025-08-06 316.90 325.95 312.90 316.80 0.0M
2025-08-05 319.10 319.20 315.75 317.10 0.0M
2025-08-04 326.25 328.30 315.00 319.95 0.0M
2025-08-01 316.05 327.45 315.55 321.00 0.0M
2025-07-31 317.00 322.55 315.75 316.25 0.0M
2025-07-30 314.05 321.00 311.55 319.90 0.0M
2025-07-29 315.40 318.75 310.05 317.10 0.0M
2025-07-28 312.05 323.75 312.05 314.60 0.0M
2025-07-25 324.10 324.10 314.00 316.85 0.0M
2025-07-24 326.50 330.50 321.00 323.65 0.0M
2025-07-23 320.00 333.10 320.00 328.75 0.0M
2025-07-22 327.45 329.45 323.85 324.90 0.0M
2025-07-21 341.90 341.90 324.00 325.00 0.0M
2025-07-18 329.30 330.80 326.60 329.30 0.0M
2025-07-17 337.95 337.95 328.70 329.75 0.0M
2025-07-16 334.15 336.90 332.55 333.80 0.0M
2025-07-15 331.00 337.70 330.85 336.25 0.0M
2025-07-14 332.10 344.25 328.85 330.95 0.0M
2025-07-11 337.00 337.00 327.45 331.80 0.0M
2025-07-10 344.00 344.00 328.00 330.80 0.0M
2025-07-09 337.00 337.75 329.95 331.45 0.0M
2025-07-08 332.10 341.45 332.05 339.30 0.0M
2025-07-07 345.60 345.60 336.05 337.55 0.0M
2025-07-04 353.90 353.90 337.25 340.00 0.0M
2025-07-03 345.45 349.45 336.85 339.05 0.0M
2025-07-02 345.00 354.15 341.50 347.60 0.0M
2025-07-01 346.50 351.05 346.50 349.50 0.0M
2025-06-30 360.00 360.00 344.00 344.50 0.0M
2025-06-27 350.50 353.00 347.20 349.15 0.0M
2025-06-26 344.05 354.15 342.60 346.95 0.0M
2025-06-25 337.00 351.00 335.70 350.15 0.0M
2025-06-24 353.70 354.35 342.20 343.50 0.0M
2025-06-23 326.40 346.15 326.40 343.15 0.0M
2025-06-20 349.95 353.55 341.65 344.30 0.0M
2025-06-19 349.00 358.35 339.70 342.45 0.0M
2025-06-18 350.80 357.15 348.55 350.45 0.0M
2025-06-17 360.95 366.65 346.95 352.35 0.0M
2025-06-16 349.20 374.00 348.90 362.75 0.0M
2025-06-13 353.00 355.00 344.70 352.45 0.0M
2025-06-12 365.25 365.25 352.20 354.60 0.0M
2025-06-11 359.65 360.05 353.45 356.40 0.0M
2025-06-10 360.00 364.05 350.85 356.15 0.0M
2025-06-09 347.80 354.60 340.15 352.20 0.0M
2025-06-06 323.85 335.10 323.85 333.40 0.0M
2025-06-05 338.50 338.50 318.20 324.30 0.0M
2025-06-04 315.15 322.15 314.15 319.85 0.0M
2025-06-03 314.40 323.85 312.30 313.80 0.0M
2025-06-02 322.65 322.65 308.95 313.35 0.0M
2025-05-30 306.05 325.10 306.05 320.95 0.0M
2025-05-29 306.45 314.30 305.00 312.35 0.0M
2025-05-28 304.90 307.90 296.00 306.10 0.0M
2025-05-27 299.60 302.55 294.70 301.40 0.0M
2025-05-26 304.95 304.95 296.60 299.60 0.0M
2025-05-23 296.35 305.00 294.45 300.35 0.0M
2025-05-22 290.00 300.95 290.00 297.85 0.0M
2025-05-21 286.00 299.00 286.00 297.75 0.0M
2025-05-20 287.00 291.00 282.10 290.55 0.0M
2025-05-19 286.95 291.45 282.00 285.35 0.0M
2025-05-16 277.90 286.25 277.90 284.80 0.0M
2025-05-15 275.05 280.75 274.00 275.30 0.0M
2025-05-14 271.00 282.00 269.20 278.25 0.0M
2025-05-13 266.25 275.30 266.25 269.35 0.0M
2025-05-12 262.50 272.00 262.50 268.20 0.0M
2025-05-09 259.95 266.40 248.75 265.10 0.0M
2025-05-08 261.40 265.30 250.95 251.50 0.0M
2025-05-07 287.95 287.95 255.50 259.10 0.0M
2025-05-06 271.95 272.10 266.00 266.95 0.0M
2025-05-05 272.00 272.00 267.00 269.60 0.0M
2025-05-02 274.00 274.00 263.95 265.45 0.0M
2025-04-30 270.80 273.20 265.25 266.60 0.0M
2025-04-29 268.00 272.30 262.15 269.65 0.0M
2025-04-28 285.90 285.90 260.00 262.30 0.0M
2025-04-25 266.95 268.90 259.50 260.65 0.0M
2025-04-24 270.00 271.05 264.40 265.70 0.0M
2025-04-23 270.00 270.05 262.95 264.25 0.0M
2025-04-22 260.50 268.95 260.50 266.05 0.0M
2025-04-21 276.45 276.45 261.00 262.90 0.0M
2025-04-17 271.50 277.55 269.00 270.55 0.0M
2025-04-16 271.85 274.35 267.95 270.05 0.0M
2025-04-15 274.90 275.75 267.95 270.00 0.0M
2025-04-11 272.15 275.95 263.20 265.40 0.0M
2025-04-09 259.05 288.95 257.35 272.60 0.0M
2025-04-08 276.10 282.35 260.35 262.45 0.0M
2025-04-07 255.00 280.50 255.00 270.55 0.0M
2025-04-04 301.80 303.50 277.55 280.55 0.0M
2025-04-03 301.80 301.80 295.00 298.60 0.0M
2025-04-02 302.90 302.90 295.10 296.25 0.0M
2025-04-01 298.90 300.75 291.65 297.55 0.0M
2025-03-28 308.90 308.90 291.05 294.65 0.0M
2025-03-27 298.10 305.90 298.10 302.40 0.0M
2025-03-26 302.90 302.90 298.80 299.55 0.0M
2025-03-25 307.95 307.95 299.40 300.15 0.0M
2025-03-24 303.70 309.00 300.05 301.25 0.0M
2025-03-21 309.25 309.25 302.05 303.50 0.0M
2025-03-20 308.00 314.85 302.80 304.30 0.0M
2025-03-19 300.05 315.00 300.05 300.70 0.0M
2025-03-18 295.00 304.35 295.00 301.40 0.0M
2025-03-17 317.50 317.50 299.45 300.20 0.0M
2025-03-13 301.10 302.40 298.70 299.80 0.0M
2025-03-12 330.00 330.00 299.65 301.50 0.0M
2025-03-11 300.85 306.25 300.00 301.65 0.0M
2025-03-10 317.95 317.95 300.05 301.60 0.0M
2025-03-07 317.95 322.35 307.20 308.80 0.0M
2025-03-06 320.00 332.55 304.00 312.10 0.0M
2025-03-05 322.70 322.70 305.40 307.65 0.0M
2025-03-04 310.00 310.00 299.05 300.25 0.0M
2025-03-03 294.05 309.00 294.05 301.40 0.0M
2025-02-28 306.20 312.70 299.30 301.60 0.0M
2025-02-27 299.80 346.90 289.05 330.65 0.0M
2025-02-25 295.20 297.00 280.00 294.35 0.0M
2025-02-24 280.15 291.10 279.85 289.90 0.0M
2025-02-21 280.65 293.90 280.65 283.80 0.0M
2025-02-20 289.10 292.60 282.00 283.45 0.0M
2025-02-19 290.10 300.75 287.70 291.00 0.0M
2025-02-18 292.00 300.15 291.60 296.00 0.0M
2025-02-17 301.25 304.55 295.40 300.70 0.0M
2025-02-14 315.95 315.95 290.00 296.35 0.0M
2025-02-13 303.50 316.00 300.00 311.65 0.0M
2025-02-12 306.30 315.00 302.05 304.95 0.0M
2025-02-11 341.10 341.10 313.30 317.10 0.0M
2025-02-10 350.00 350.00 329.80 334.60 0.0M
2025-02-07 339.05 347.30 333.05 334.05 0.0M
2025-02-06 351.20 351.20 339.10 344.30 0.0M
2025-02-05 354.90 354.90 338.75 345.25 0.0M
2025-02-04 335.35 344.50 335.35 338.60 0.0M
2025-02-03 349.80 349.80 334.80 338.35 0.0M
2025-02-01 325.85 363.95 325.85 354.60 0.0M
2025-01-31 320.00 328.00 318.85 325.40 0.0M
2025-01-30 329.95 329.95 314.10 317.65 0.0M
2025-01-29 313.95 325.90 313.95 323.05 0.0M
2025-01-28 320.05 322.40 300.25 311.90 0.0M
2025-01-27 330.45 335.20 313.00 316.40 0.0M
2025-01-24 353.85 353.85 335.75 337.50 0.0M
2025-01-23 344.90 351.35 341.60 344.80 0.0M
2025-01-22 349.40 349.40 333.60 344.90 0.0M
2025-01-21 344.70 357.55 344.40 348.90 0.0M
2025-01-20 350.45 350.45 340.90 343.45 0.0M
2025-01-17 348.90 348.90 338.70 343.55 0.0M
2025-01-16 358.90 358.90 340.45 341.50 0.0M
2025-01-15 347.40 351.15 336.60 338.25 0.0M
2025-01-14 342.00 347.05 332.75 334.75 0.0M
2025-01-13 355.80 358.60 328.50 336.25 0.0M
2025-01-10 381.90 381.90 354.45 356.25 0.0M
2025-01-09 389.20 391.00 374.90 377.85 0.0M
2025-01-08 380.00 395.90 379.65 391.90 0.1M
2025-01-07 370.00 371.95 360.20 364.10 0.0M
2025-01-06 374.45 375.70 359.10 362.25 0.0M
2025-01-03 364.85 379.00 350.00 365.65 0.0M
2025-01-02 357.75 357.75 345.10 346.55 0.0M
2025-01-01 354.25 354.50 342.20 353.40 0.0M