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
2023-12-29 677.15 677.15 636.00 640.30 0.0M
2023-12-28 679.80 690.70 660.15 663.85 0.0M
2023-12-27 677.45 698.00 660.05 666.45 0.0M
2023-12-26 688.15 690.75 663.85 677.40 0.0M
2023-12-22 612.00 671.85 612.00 671.85 0.1M
2023-12-21 591.00 622.75 580.05 610.80 0.0M
2023-12-20 630.00 636.20 585.30 599.85 0.0M
2023-12-19 619.00 641.00 615.95 624.25 0.0M
2023-12-18 610.00 619.95 605.15 614.40 0.0M
2023-12-15 599.00 614.80 594.00 606.70 0.0M
2023-12-14 594.35 600.20 578.00 593.45 0.0M
2023-12-13 587.65 597.00 575.20 578.85 0.0M
2023-12-12 619.70 626.75 582.00 585.90 0.0M
2023-12-11 608.00 641.30 607.40 618.45 0.0M
2023-12-08 637.95 649.80 606.95 610.60 0.0M
2023-12-07 580.05 618.75 565.65 618.75 0.1M
2023-12-06 550.00 562.50 538.00 562.50 0.0M
2023-12-05 554.50 554.50 532.00 535.75 0.0M
2023-12-04 556.00 557.80 547.95 551.85 0.0M
2023-12-01 550.15 560.00 549.75 552.00 0.0M
2023-11-30 547.40 559.80 541.10 543.85 0.0M
2023-11-29 556.80 558.50 545.90 548.20 0.0M
2023-11-28 557.45 564.45 546.95 551.65 0.0M
2023-11-24 566.00 575.00 558.20 560.40 0.0M
2023-11-23 588.95 607.75 565.00 565.95 0.0M
2023-11-22 561.05 587.15 559.00 586.65 0.1M
2023-11-21 573.60 573.60 555.00 559.20 0.0M
2023-11-20 551.05 561.05 544.00 553.50 0.0M
2023-11-17 572.95 572.95 545.60 551.90 0.0M
2023-11-16 565.05 578.70 560.00 561.75 0.0M
2023-11-15 597.00 597.00 567.55 571.85 0.0M
2023-11-13 560.45 568.60 545.95 568.60 0.0M
2023-11-12 550.00 559.00 528.15 550.80 0.0M
2023-11-10 528.45 541.40 521.20 538.35 0.0M
2023-11-09 527.05 544.35 514.00 518.05 0.0M
2023-11-08 529.00 533.45 524.00 525.10 0.0M
2023-11-07 533.60 536.00 525.25 527.80 0.0M
2023-11-06 550.00 550.00 525.00 531.60 0.0M
2023-11-03 520.00 534.80 520.00 529.40 0.0M
2023-11-02 525.00 530.05 505.05 517.20 0.0M
2023-11-01 509.45 513.30 501.00 504.85 0.0M
2023-10-31 525.00 525.00 502.00 507.00 0.0M
2023-10-30 526.00 526.00 511.20 513.65 0.0M
2023-10-27 520.50 532.00 512.00 517.10 0.0M
2023-10-26 490.00 521.20 474.00 514.60 0.0M
2023-10-25 499.65 515.80 490.70 497.50 0.0M
2023-10-23 528.65 528.65 492.40 494.70 0.0M
2023-10-20 526.45 532.00 516.40 518.25 0.0M
2023-10-19 520.30 545.00 520.30 524.70 0.0M
2023-10-18 570.20 570.20 532.00 536.25 0.0M
2023-10-17 553.00 555.80 540.30 544.05 0.0M
2023-10-16 543.95 563.00 542.10 548.55 0.0M
2023-10-13 568.00 568.00 542.55 546.20 0.0M
2023-10-12 560.00 578.90 555.15 556.65 0.0M
2023-10-11 559.95 572.00 550.70 553.20 0.0M
2023-10-10 582.45 582.90 551.65 556.45 0.0M
2023-10-09 560.00 577.60 525.00 577.60 0.0M
2023-10-06 550.10 550.10 550.10 550.10 0.0M
2023-10-05 523.90 523.95 523.90 523.95 0.0M
2023-10-04 516.00 517.00 492.25 499.00 0.0M
2023-10-03 524.00 524.00 500.00 514.25 0.0M
2023-09-29 487.00 513.80 483.00 513.10 0.0M
2023-09-28 491.00 498.50 487.00 489.35 0.0M
2023-09-27 500.00 504.00 463.10 490.55 0.0M
2023-09-26 495.10 500.00 480.00 486.05 0.0M
2023-09-25 490.25 506.00 490.05 493.95 0.0M
2023-09-22 503.20 510.00 480.05 509.40 0.0M
2023-09-21 505.00 525.00 492.50 503.20 0.0M
2023-09-20 520.05 522.00 495.00 513.05 0.0M
2023-09-18 539.50 539.50 515.00 521.05 0.0M
2023-09-15 540.00 542.95 534.00 539.55 0.0M
2023-09-14 548.00 557.95 533.10 540.50 0.0M
2023-09-13 540.00 557.00 519.00 547.75 0.0M
2023-09-12 578.95 578.95 543.15 545.00 0.0M
2023-09-11 580.00 587.00 560.00 571.70 0.0M
2023-09-08 582.00 589.75 566.05 578.65 0.0M
2023-09-07 588.00 600.00 574.00 576.95 0.0M
2023-09-06 564.95 587.80 560.05 584.30 0.0M
2023-09-05 566.00 576.00 555.00 560.45 0.0M
2023-09-04 568.95 574.00 560.00 560.40 0.0M
2023-09-01 555.00 585.00 550.00 568.40 0.0M
2023-08-31 550.05 568.00 545.25 561.65 0.0M
2023-08-30 558.95 558.95 521.40 553.20 0.0M
2023-08-29 567.65 568.50 541.00 548.80 0.0M
2023-08-28 540.70 564.95 530.00 560.00 0.0M
2023-08-25 541.10 550.00 535.00 540.65 0.0M
2023-08-24 552.00 564.85 540.00 547.45 0.0M
2023-08-23 557.10 566.00 548.00 552.45 0.0M
2023-08-22 569.00 577.75 550.00 551.25 0.0M
2023-08-21 554.00 585.00 540.00 575.90 0.0M
2023-08-18 575.00 576.50 555.00 562.05 0.0M
2023-08-17 600.00 602.00 560.00 566.10 0.0M
2023-08-16 574.90 580.85 570.25 580.85 0.0M
2023-08-14 540.25 553.20 523.10 553.20 0.0M
2023-08-11 530.00 540.00 520.00 526.90 0.0M
2023-08-10 522.00 530.00 510.20 518.70 0.0M
2023-08-09 537.00 537.00 520.00 525.45 0.0M
2023-08-08 487.10 511.45 487.10 511.45 0.0M
2023-08-07 454.00 499.00 453.80 487.10 0.0M
2023-08-04 475.00 485.00 471.00 477.65 0.0M
2023-08-03 472.00 478.00 465.00 474.85 0.0M
2023-08-02 481.00 483.95 460.20 470.05 0.0M
2023-08-01 490.00 500.50 475.00 479.75 0.0M
2023-07-31 458.10 489.00 458.10 488.50 0.0M
2023-07-28 482.00 482.00 462.00 465.75 0.0M
2023-07-27 475.00 482.00 460.00 480.95 0.0M
2023-07-26 474.25 474.25 460.00 468.45 0.0M
2023-07-25 452.00 474.10 450.00 473.90 0.0M
2023-07-24 472.00 480.00 450.70 451.55 0.0M
2023-07-21 482.00 487.00 462.10 474.40 0.0M
2023-07-20 470.20 491.50 470.20 483.30 0.0M
2023-07-19 485.00 502.95 475.00 492.45 0.0M
2023-07-18 496.00 496.00 480.00 485.40 0.0M
2023-07-17 485.10 507.00 466.00 492.75 0.0M
2023-07-14 507.00 514.90 485.00 489.80 0.0M
2023-07-13 519.00 532.00 495.00 504.25 0.0M
2023-07-12 506.80 506.80 491.00 506.80 0.0M
2023-07-11 472.50 482.70 460.00 482.70 0.0M
2023-07-10 450.25 469.00 450.10 459.75 0.0M
2023-07-07 469.00 488.00 463.00 464.65 0.0M
2023-07-06 478.00 484.00 465.30 468.50 0.0M
2023-07-05 476.00 484.00 471.50 481.70 0.0M
2023-07-04 483.00 489.90 468.00 475.40 0.0M
2023-07-03 469.95 494.00 468.00 481.45 0.0M
2023-06-30 517.40 517.40 474.35 480.40 0.1M
2023-06-28 499.30 499.30 499.30 499.30 0.0M
2023-06-27 475.55 475.55 475.55 475.55 0.0M
2023-06-26 452.95 452.95 438.20 452.95 0.0M
2023-06-23 416.05 431.40 416.05 431.40 0.0M
2023-06-22 415.05 424.40 405.05 410.90 0.0M
2023-06-21 440.40 443.85 417.80 423.30 0.1M
2023-06-20 415.00 422.75 408.60 422.75 0.0M
2023-06-19 402.65 402.65 393.00 402.65 0.0M
2023-06-16 365.30 383.50 365.30 383.50 0.0M
2023-06-15 373.45 378.90 359.00 365.25 0.0M
2023-06-14 371.00 378.00 370.00 371.30 0.0M
2023-06-13 391.00 396.55 378.40 379.65 0.0M
2023-06-12 371.05 392.65 371.05 387.15 0.0M
2023-06-09 374.00 380.05 370.75 374.55 0.0M
2023-06-08 391.75 391.75 370.00 372.60 0.0M
2023-06-07 395.15 397.45 382.50 388.35 0.0M
2023-06-06 396.05 410.70 395.05 402.60 0.1M
2023-06-05 377.05 391.15 367.60 391.15 0.0M
2023-06-02 359.50 372.55 359.50 372.55 0.0M
2023-06-01 360.00 363.05 354.35 354.85 0.0M
2023-05-31 355.05 364.75 345.65 358.15 0.0M
2023-05-30 370.70 379.75 353.00 358.65 0.0M
2023-05-29 364.00 376.00 360.75 369.60 0.0M
2023-05-26 388.00 388.00 355.95 364.30 0.0M
2023-05-25 366.70 386.75 364.10 374.65 0.0M
2023-05-24 378.40 386.00 368.60 373.40 0.0M
2023-05-23 393.85 402.00 374.00 377.95 0.0M
2023-05-22 376.95 383.40 357.40 383.40 0.0M
2023-05-19 349.75 365.15 345.05 365.15 0.0M
2023-05-18 334.25 349.05 332.15 347.80 0.0M
2023-05-17 319.00 336.00 318.40 332.45 0.0M
2023-05-16 314.05 327.00 314.05 326.10 0.0M
2023-05-15 339.90 342.00 317.00 321.15 0.0M
2023-05-12 339.00 344.00 328.10 331.15 0.0M
2023-05-11 339.00 342.00 333.00 339.15 0.0M
2023-05-10 340.05 351.75 331.00 333.60 0.0M
2023-05-09 324.00 341.05 319.00 340.50 0.0M
2023-05-08 340.65 345.50 321.30 324.85 0.0M
2023-05-05 343.00 350.00 335.45 337.05 0.0M
2023-05-04 339.40 353.05 325.60 346.30 0.1M
2023-05-03 322.80 336.25 313.10 336.25 0.1M
2023-05-02 303.00 321.00 301.00 320.25 0.0M
2023-04-28 305.00 310.65 302.35 305.75 0.0M
2023-04-27 307.30 309.35 302.40 304.70 0.0M
2023-04-26 300.00 312.10 300.00 309.75 0.0M
2023-04-25 299.60 311.85 297.40 303.60 0.0M
2023-04-24 306.75 306.75 294.15 297.00 0.0M
2023-04-21 298.00 306.15 291.00 304.20 0.0M
2023-04-20 307.55 314.10 296.85 302.35 0.0M
2023-04-19 306.00 313.50 306.00 307.55 0.0M
2023-04-18 307.15 311.35 304.95 308.55 0.0M
2023-04-17 305.00 311.35 301.65 308.75 0.0M
2023-04-13 316.00 316.75 305.30 308.15 0.0M
2023-04-12 304.00 319.20 304.00 314.90 0.0M
2023-04-11 309.15 319.00 298.65 304.00 0.0M
2023-04-10 290.00 306.45 288.70 306.45 0.0M
2023-04-06 286.00 295.00 279.85 291.90 0.0M
2023-04-05 281.70 288.00 278.20 286.80 0.0M
2023-04-03 273.00 281.20 273.00 281.20 0.0M
2023-03-31 263.65 273.75 260.45 267.85 0.2M
2023-03-29 256.00 269.35 248.20 260.75 0.0M
2023-03-28 260.00 264.55 254.90 260.30 0.0M
2023-03-27 270.05 279.00 261.10 261.10 0.0M
2023-03-24 277.00 282.50 272.00 274.80 0.0M
2023-03-23 280.30 281.95 277.30 278.25 0.0M
2023-03-22 285.35 288.55 279.95 280.80 0.0M
2023-03-21 282.00 287.70 278.75 285.45 0.0M
2023-03-20 281.00 283.00 277.35 279.55 0.0M
2023-03-17 292.30 292.75 284.00 285.70 0.0M
2023-03-16 281.45 290.55 270.05 288.30 0.0M
2023-03-15 283.95 289.85 276.00 282.80 0.0M
2023-03-14 280.00 296.60 277.10 280.55 0.0M
2023-03-13 302.10 304.95 287.55 291.15 0.0M
2023-03-10 304.05 309.40 301.40 302.20 0.0M
2023-03-09 315.95 321.70 304.60 306.80 0.0M
2023-03-08 308.20 314.95 305.00 310.20 0.0M
2023-03-06 306.00 317.55 306.00 307.65 0.0M
2023-03-03 308.75 314.00 308.50 311.40 0.0M
2023-03-02 302.00 308.20 297.80 305.75 0.0M
2023-03-01 298.00 308.65 297.95 300.85 0.0M
2023-02-28 304.00 312.60 297.00 298.40 0.0M
2023-02-27 300.05 309.05 298.00 301.40 0.0M
2023-02-24 305.20 314.80 301.65 305.15 0.0M
2023-02-23 312.00 316.25 303.05 304.25 0.0M
2023-02-22 323.00 328.50 309.00 312.10 0.0M
2023-02-21 337.00 338.35 318.00 320.55 0.0M
2023-02-20 316.55 337.60 316.30 330.55 0.0M
2023-02-17 320.85 328.00 315.80 321.55 0.0M
2023-02-16 329.95 329.95 315.30 322.00 0.0M
2023-02-15 302.65 331.00 302.65 321.80 0.0M
2023-02-14 318.55 322.95 318.55 318.55 0.0M
2023-02-13 335.30 345.00 335.30 335.30 0.0M
2023-02-10 344.95 352.90 319.30 352.90 0.0M
2023-02-09 315.60 336.10 314.00 336.10 0.0M
2023-02-08 316.00 327.40 315.55 320.10 0.0M
2023-02-07 304.00 326.50 304.00 318.45 0.0M
2023-02-06 300.00 313.00 300.00 311.40 0.0M
2023-02-03 300.00 310.90 296.45 302.85 0.0M
2023-02-02 308.40 318.35 296.45 301.00 0.0M
2023-02-01 324.80 327.30 300.50 307.60 0.0M
2023-01-31 302.25 316.60 300.95 316.30 0.0M
2023-01-30 304.05 307.75 295.20 301.55 0.0M
2023-01-27 308.00 319.00 298.25 308.30 0.0M
2023-01-25 326.55 330.95 310.00 313.90 0.0M
2023-01-24 328.90 331.95 319.10 325.25 0.0M
2023-01-23 336.90 348.00 323.00 324.85 0.0M
2023-01-20 349.95 350.55 336.00 336.85 0.0M
2023-01-19 348.00 353.85 340.95 342.15 0.0M
2023-01-18 344.65 359.00 333.75 348.60 0.0M
2023-01-17 359.80 363.15 329.00 345.50 0.0M
2023-01-16 334.90 345.90 334.90 345.90 0.0M
2023-01-13 315.00 329.45 315.00 329.45 0.0M
2023-01-12 311.15 317.40 309.65 313.80 0.0M
2023-01-11 305.00 317.55 304.10 310.65 0.0M
2023-01-10 315.00 317.00 305.50 306.10 0.0M
2023-01-09 314.55 319.80 307.80 314.10 0.0M
2023-01-06 330.80 330.85 308.75 310.10 0.0M
2023-01-05 299.30 315.10 299.30 315.10 0.0M
2023-01-04 308.25 308.25 294.55 300.10 0.0M
2023-01-03 297.00 310.80 297.00 307.15 0.0M
2023-01-02 299.00 303.00 294.65 296.00 0.0M