AXISCADES Technologies

AXIT
🏛️ インド →
1,684.40
最終更新: 2025-10-06
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
2021-12-31 107.70 110.75 106.80 107.15 0.0M
2021-12-30 107.80 112.00 107.20 108.65 0.0M
2021-12-29 111.90 112.10 105.70 107.65 0.0M
2021-12-28 114.95 117.60 109.80 110.15 0.1M
2021-12-27 104.10 112.75 102.50 112.75 0.1M
2021-12-24 107.40 114.00 107.40 107.40 0.2M
2021-12-23 122.00 122.00 113.05 113.05 0.1M
2021-12-22 116.50 118.95 115.00 118.95 0.1M
2021-12-21 112.00 113.30 109.50 113.30 0.1M
2021-12-20 100.00 109.90 94.00 107.95 0.1M
2021-12-17 101.00 104.70 96.00 99.95 0.1M
2021-12-16 102.00 102.00 92.35 95.25 0.0M
2021-12-15 91.95 97.35 89.95 97.35 0.0M
2021-12-14 89.50 93.00 87.75 88.50 0.0M
2021-12-13 94.65 95.60 87.70 90.00 0.1M
2021-12-10 80.10 92.95 80.10 92.95 0.1M
2021-12-09 83.85 87.30 81.10 84.50 0.0M
2021-12-08 78.95 87.00 78.95 83.85 0.0M
2021-12-07 78.65 80.90 78.35 79.10 0.0M
2021-12-06 81.00 81.00 76.75 77.00 0.0M
2021-12-03 78.85 79.15 76.65 77.75 0.0M
2021-12-02 78.00 79.95 75.65 78.25 0.0M
2021-12-01 76.85 78.10 75.40 76.15 0.0M
2021-11-30 76.85 79.70 75.40 75.95 0.0M
2021-11-29 79.25 79.70 75.85 76.90 0.0M
2021-11-26 81.55 82.10 78.15 79.10 0.0M
2021-11-25 84.45 84.60 81.90 82.10 0.0M
2021-11-24 82.65 85.70 82.65 83.05 0.0M
2021-11-23 80.10 83.80 80.05 83.20 0.0M
2021-11-22 82.00 83.10 79.10 80.90 0.0M
2021-11-18 83.95 86.05 81.15 82.20 0.0M
2021-11-17 87.90 87.90 84.10 84.55 0.0M
2021-11-16 82.00 86.15 81.30 86.15 0.0M
2021-11-15 83.85 84.85 81.55 82.05 0.0M
2021-11-12 85.15 85.60 82.60 83.85 0.0M
2021-11-11 89.70 89.70 84.00 84.70 0.0M
2021-11-10 91.20 91.20 86.75 87.60 0.0M
2021-11-09 93.95 93.95 86.10 91.25 0.1M
2021-11-08 89.50 89.50 89.50 89.50 0.0M
2021-11-04 82.65 85.25 82.65 85.25 0.0M
2021-11-03 82.75 83.10 80.60 81.20 0.0M
2021-11-02 80.80 84.55 80.50 83.70 0.0M
2021-11-01 79.45 81.70 77.75 80.95 0.0M
2021-10-29 79.65 79.90 77.50 78.05 0.0M
2021-10-28 81.80 81.90 79.00 79.45 0.0M
2021-10-27 85.00 85.00 80.00 81.70 0.0M
2021-10-26 82.30 84.90 79.55 82.15 0.0M
2021-10-25 85.50 85.75 81.20 81.35 0.0M
2021-10-22 83.00 87.15 82.50 85.45 0.0M
2021-10-21 83.45 85.50 82.20 83.00 0.0M
2021-10-20 84.90 85.15 81.50 82.10 0.0M
2021-10-19 88.25 88.25 84.15 84.90 0.0M
2021-10-18 95.75 95.75 87.25 88.25 0.1M
2021-10-14 91.20 91.20 91.20 91.20 0.0M
2021-10-13 79.05 86.90 79.05 86.90 0.0M
2021-10-12 85.80 87.00 80.75 82.80 0.0M
2021-10-11 86.05 87.00 83.30 84.95 0.0M
2021-10-08 89.00 90.75 84.95 85.90 0.1M
2021-10-07 84.50 87.40 84.00 86.45 0.0M
2021-10-06 85.65 89.05 84.15 84.65 0.0M
2021-10-05 92.90 92.90 87.05 88.00 0.2M
2021-10-04 88.50 88.50 88.50 88.50 0.0M
2021-10-01 84.30 84.30 84.30 84.30 0.0M
2021-09-30 80.30 80.30 80.30 80.30 0.0M
2021-09-29 76.50 76.50 74.75 76.50 0.0M
2021-09-28 70.25 72.90 69.00 72.90 0.0M
2021-09-27 69.85 70.55 69.10 69.45 0.0M
2021-09-24 72.70 72.70 68.80 69.60 0.0M
2021-09-23 70.00 72.50 69.25 70.35 0.0M
2021-09-22 70.75 71.75 68.50 69.30 0.0M
2021-09-21 71.90 71.90 69.05 70.75 0.0M
2021-09-20 70.50 73.00 68.35 69.30 0.0M
2021-09-17 75.00 75.95 71.15 71.90 0.0M
2021-09-16 75.55 77.45 74.45 74.80 0.0M
2021-09-15 73.95 76.25 72.75 75.40 0.0M
2021-09-14 69.25 72.70 69.25 72.70 0.0M
2021-09-13 71.20 71.50 69.00 69.25 0.0M
2021-09-09 73.90 73.90 70.60 71.10 0.0M
2021-09-08 71.75 73.00 70.50 71.05 0.0M
2021-09-07 73.10 73.35 71.45 72.05 0.0M
2021-09-06 74.50 75.35 72.20 73.15 0.0M
2021-09-03 73.65 74.80 72.55 72.95 0.0M
2021-09-02 72.95 75.80 71.30 73.25 0.0M
2021-09-01 72.45 76.00 70.10 72.20 0.0M
2021-08-31 71.00 73.85 71.00 72.40 0.0M
2021-08-30 73.00 74.60 70.45 72.15 0.0M
2021-08-27 73.60 74.40 71.90 73.05 0.0M
2021-08-26 75.10 77.05 72.05 72.50 0.0M
2021-08-25 72.45 75.10 72.30 75.10 0.0M
2021-08-24 67.00 71.55 66.55 71.55 0.0M
2021-08-23 71.10 73.55 67.35 68.15 0.0M
2021-08-20 70.30 73.60 70.20 70.65 0.0M
2021-08-18 76.10 78.65 73.60 73.85 0.0M
2021-08-17 80.35 81.25 75.30 77.45 0.0M
2021-08-16 82.50 82.55 78.45 78.75 0.0M
2021-08-13 81.55 84.50 80.05 82.55 0.0M
2021-08-12 79.75 82.40 79.75 81.15 0.0M
2021-08-11 81.75 81.85 77.45 78.50 0.0M
2021-08-10 82.35 85.75 81.50 81.50 0.0M
2021-08-09 90.35 92.50 85.60 85.75 0.0M
2021-08-06 88.65 92.50 88.60 90.10 0.0M
2021-08-05 92.50 92.55 88.25 88.50 0.0M
2021-08-04 95.00 96.00 92.40 92.85 0.0M
2021-08-03 94.95 97.00 93.65 94.50 0.0M
2021-08-02 93.50 96.45 93.05 94.15 0.0M
2021-07-30 93.90 94.30 91.95 92.70 0.0M
2021-07-29 92.60 93.40 90.60 92.85 0.0M
2021-07-28 96.00 96.00 91.10 91.55 0.1M
2021-07-27 97.75 99.80 95.25 95.85 0.0M
2021-07-26 95.10 101.80 95.10 97.25 0.0M
2021-07-23 100.00 101.80 97.35 99.45 0.0M
2021-07-22 95.10 100.80 95.10 100.05 0.0M
2021-07-20 97.60 98.25 92.00 96.60 0.0M
2021-07-19 98.90 100.90 93.65 94.85 0.1M
2021-07-16 94.90 98.00 94.00 96.10 0.0M
2021-07-15 96.05 98.90 93.15 95.05 0.0M
2021-07-14 97.70 101.95 97.15 98.05 0.0M
2021-07-13 104.40 105.50 99.00 99.85 0.1M
2021-07-12 101.10 101.10 96.50 101.10 0.1M
2021-07-09 91.75 96.30 88.25 96.30 0.1M
2021-07-08 87.55 92.10 83.50 91.75 0.1M
2021-07-07 87.10 89.50 83.55 87.75 0.0M
2021-07-06 86.70 88.00 85.20 86.55 0.0M
2021-07-05 81.00 85.00 81.00 84.55 0.0M
2021-07-02 77.25 81.90 77.25 81.00 0.0M
2021-07-01 77.50 80.20 77.05 78.05 0.0M
2021-06-30 78.05 81.95 77.40 79.55 0.0M
2021-06-29 80.05 81.40 77.20 79.85 0.0M
2021-06-28 78.00 80.75 77.25 80.05 0.0M
2021-06-25 82.45 82.45 76.05 76.95 0.0M
2021-06-24 79.55 83.00 78.05 79.50 0.0M
2021-06-23 84.00 86.00 80.05 82.15 0.0M
2021-06-22 88.50 88.50 82.10 83.90 0.0M
2021-06-21 81.05 88.30 80.70 85.00 0.0M
2021-06-18 91.00 91.00 84.80 84.90 0.0M
2021-06-17 89.55 93.00 85.20 89.25 0.0M
2021-06-16 94.70 94.70 88.50 89.60 0.0M
2021-06-15 91.65 95.50 91.65 92.95 0.1M
2021-06-14 95.05 96.35 88.10 92.60 0.1M
2021-06-11 99.70 105.00 95.15 100.85 0.1M
2021-06-10 96.00 102.20 95.85 98.40 0.1M
2021-06-09 89.00 103.55 89.00 94.55 0.2M
2021-06-08 94.60 94.60 88.25 89.65 0.1M
2021-06-07 78.35 95.90 78.35 93.70 0.4M
2021-06-04 82.00 82.00 78.95 79.95 0.0M
2021-06-03 79.60 83.00 79.60 81.00 0.0M
2021-06-02 81.00 83.80 77.40 81.50 0.1M
2021-06-01 76.00 84.20 75.50 80.20 0.1M
2021-05-31 74.60 84.00 71.30 78.95 0.1M
2021-05-28 79.30 79.75 72.45 73.10 0.0M
2021-05-27 82.40 83.20 78.00 78.35 0.1M
2021-05-26 82.75 84.75 78.10 81.70 0.3M
2021-05-25 68.70 80.75 67.80 80.25 0.6M
2021-05-24 63.90 68.00 63.75 67.30 0.1M
2021-05-21 63.65 63.95 63.00 63.20 0.0M
2021-05-20 62.85 64.50 62.20 62.40 0.0M
2021-05-19 63.10 64.55 61.60 62.45 0.0M
2021-05-18 62.25 64.50 61.75 62.10 0.0M
2021-05-17 62.05 62.80 61.25 61.60 0.0M
2021-05-14 65.00 66.00 60.90 61.70 0.0M
2021-05-12 69.70 69.70 63.10 64.20 0.0M
2021-05-11 67.00 70.85 62.00 68.10 0.1M
2021-05-10 60.50 67.90 59.60 66.50 0.1M
2021-05-07 61.50 61.80 60.00 60.05 0.0M
2021-05-06 57.00 61.50 57.00 60.10 0.0M
2021-05-05 60.00 61.90 58.75 59.55 0.0M
2021-05-04 60.10 61.40 57.95 58.10 0.0M
2021-05-03 59.00 62.25 58.55 59.10 0.0M
2021-04-30 60.05 63.75 59.10 60.35 0.0M
2021-04-29 63.50 65.85 60.40 60.95 0.0M
2021-04-28 66.30 66.45 64.00 64.55 0.0M
2021-04-27 67.90 67.95 63.90 64.95 0.0M
2021-04-26 69.75 69.75 64.80 65.65 0.0M
2021-04-23 67.15 71.50 65.15 66.35 0.1M
2021-04-22 61.20 69.00 61.00 67.35 0.1M
2021-04-20 59.35 66.90 59.35 61.15 0.0M
2021-04-19 55.00 62.70 52.30 60.05 0.0M
2021-04-16 55.00 60.00 55.00 57.30 0.0M
2021-04-15 59.20 61.40 53.90 55.25 0.0M
2021-04-13 50.20 63.45 50.20 59.65 0.2M
2021-04-12 52.90 55.15 48.10 52.90 0.1M
2021-04-09 54.40 56.50 51.95 53.65 0.1M
2021-04-08 45.05 51.95 44.90 51.95 0.2M
2021-04-07 42.50 44.00 41.65 43.30 0.0M
2021-04-06 42.50 42.80 42.00 42.35 0.0M
2021-04-05 42.70 43.50 41.55 42.40 0.0M
2021-04-01 40.85 42.90 39.65 42.65 0.0M
2021-03-31 40.30 41.00 39.65 39.90 0.0M
2021-03-30 40.85 41.75 39.55 40.05 0.0M
2021-03-26 42.10 43.95 39.50 40.20 0.0M
2021-03-25 41.00 43.90 41.00 42.60 0.0M
2021-03-24 45.70 45.95 42.20 42.65 0.0M
2021-03-23 43.85 47.25 42.80 45.10 0.0M
2021-03-22 47.45 47.50 42.75 43.55 0.0M
2021-03-19 43.55 45.50 42.50 44.90 0.0M
2021-03-18 46.00 46.35 43.45 44.40 0.0M
2021-03-17 46.30 47.00 45.55 46.00 0.0M
2021-03-16 46.25 46.90 45.25 46.05 0.0M
2021-03-15 46.00 46.00 44.80 45.40 0.0M
2021-03-12 48.25 48.35 44.75 45.85 0.0M
2021-03-10 47.35 48.15 47.00 47.95 0.0M
2021-03-09 47.75 47.90 47.00 47.45 0.0M
2021-03-08 47.00 48.30 46.50 47.35 0.0M
2021-03-05 47.35 49.30 46.90 47.55 0.0M
2021-03-04 47.25 48.25 45.10 47.35 0.0M
2021-03-03 49.35 49.35 46.50 47.60 0.0M
2021-03-02 48.75 49.55 46.60 46.80 0.0M
2021-03-01 50.80 50.80 47.85 49.00 0.0M
2021-02-26 48.90 48.90 47.20 48.15 0.0M
2021-02-25 53.40 53.40 49.15 49.25 0.0M
2021-02-24 48.80 50.00 46.50 49.20 0.0M
2021-02-23 47.20 48.30 47.20 47.95 0.0M
2021-02-22 47.75 47.90 46.15 47.05 0.0M
2021-02-19 49.85 50.50 47.50 47.85 0.0M
2021-02-18 53.95 53.95 47.80 48.10 0.0M
2021-02-17 49.05 51.00 48.30 49.65 0.0M
2021-02-16 50.00 50.35 48.75 49.70 0.0M
2021-02-15 50.50 50.70 49.65 50.05 0.0M
2021-02-12 51.45 51.50 49.50 49.85 0.0M
2021-02-11 51.05 52.45 50.55 50.85 0.0M
2021-02-10 50.80 51.20 50.40 50.80 0.0M
2021-02-09 52.60 52.90 50.00 50.40 0.0M
2021-02-08 53.50 54.95 52.00 52.45 0.0M
2021-02-05 53.10 55.30 53.00 53.70 0.0M
2021-02-04 53.55 54.65 52.65 53.60 0.0M
2021-02-03 53.20 53.95 51.90 53.60 0.0M
2021-02-02 52.85 53.50 52.25 53.30 0.0M
2021-02-01 50.90 53.25 50.75 51.80 0.0M
2021-01-29 53.05 53.05 50.85 51.05 0.0M
2021-01-28 52.05 53.00 52.05 52.40 0.0M
2021-01-27 52.30 53.00 51.25 52.30 0.0M
2021-01-25 53.00 53.00 51.00 51.65 0.0M
2021-01-22 52.75 53.65 52.45 52.50 0.0M
2021-01-21 55.00 56.40 52.20 52.45 0.0M
2021-01-20 54.85 55.50 54.00 54.75 0.0M
2021-01-19 52.25 55.90 52.25 54.80 0.0M
2021-01-18 55.25 55.25 53.20 53.65 0.0M
2021-01-15 55.80 56.00 54.45 54.80 0.0M
2021-01-14 55.60 56.30 55.00 56.00 0.0M
2021-01-13 56.90 57.15 55.55 55.65 0.0M
2021-01-12 55.95 57.40 55.45 56.35 0.0M
2021-01-11 58.00 58.00 55.50 56.80 0.0M
2021-01-08 58.35 59.00 57.65 57.70 0.0M
2021-01-07 59.45 59.45 57.55 57.95 0.0M
2021-01-06 59.10 60.85 57.70 58.30 0.0M
2021-01-05 58.80 60.25 57.60 59.65 0.0M
2021-01-04 58.30 59.50 57.00 58.55 0.0M
2021-01-01 55.60 58.35 55.60 57.85 0.0M