Asian Energy Services Ltd (ASIE)

ASIE
🏛️ インド →
331.85
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
09:15 340.00 340.00 336.55 337.90 0.6K
09:20 338.70 338.90 338.70 338.90 0.1K
09:25 339.40 341.50 338.80 340.00 2.4K
09:30 340.65 340.65 338.70 338.70 0.1K
09:35 338.50 339.20 338.40 339.20 0.1K
09:40 339.85 340.60 339.85 340.60 0.0K
09:45 339.90 339.90 339.90 339.90 0.0K
09:50 342.00 342.75 342.00 342.05 0.9K
09:55 343.00 343.00 342.60 342.60 0.4K
10:05 342.45 342.45 342.20 342.20 0.1K
10:10 342.95 342.95 342.95 342.95 0.0K
10:15 341.95 341.95 341.95 341.95 0.1K
10:25 341.95 341.95 340.95 340.95 0.1K
10:30 340.05 340.05 339.90 339.90 0.0K
10:40 338.90 338.90 338.05 338.05 0.3K
10:45 338.05 338.05 338.05 338.05 0.5K
10:55 338.70 338.70 338.70 338.70 0.0K
11:00 338.35 338.35 338.35 338.35 0.1K
11:15 338.05 338.05 338.05 338.05 0.0K
11:20 337.20 337.20 337.20 337.20 0.0K
11:25 337.95 338.90 337.80 338.90 0.2K
11:30 339.05 339.05 339.05 339.05 0.1K
11:45 339.05 339.05 339.05 339.05 0.0K
11:50 340.55 343.45 340.00 340.20 1.0K
12:00 338.40 338.40 338.40 338.40 0.0K
12:05 338.95 338.95 338.95 338.95 0.4K
12:10 338.90 338.90 338.90 338.90 0.0K
12:15 338.60 338.60 338.60 338.60 0.0K
12:20 338.65 338.65 338.65 338.65 0.0K
12:25 338.90 338.90 338.90 338.90 0.0K
12:30 338.25 338.30 338.25 338.30 0.2K
12:35 338.05 338.05 335.20 336.40 2.7K
12:40 336.80 337.25 336.80 337.25 0.0K
12:45 337.15 337.15 337.15 337.15 0.0K
12:55 337.15 337.15 337.15 337.15 0.0K
13:00 337.70 337.70 337.70 337.70 0.0K
13:05 337.75 337.75 337.50 337.50 0.4K
13:10 338.30 338.30 338.30 338.30 0.0K
13:15 340.80 341.75 340.80 341.75 1.0K
13:20 341.30 341.30 341.30 341.30 0.1K
13:25 341.30 344.95 341.30 344.95 1.0K
13:30 343.55 343.55 342.25 342.25 0.2K
13:40 340.70 341.95 340.70 341.95 0.6K
14:10 341.05 341.05 341.05 341.05 0.2K
14:15 341.15 341.15 341.15 341.15 0.0K
14:25 340.85 341.05 340.40 340.40 0.0K
14:30 340.25 343.05 340.25 343.05 0.5K
14:35 342.05 347.35 342.05 347.35 0.7K
14:40 348.65 349.35 347.55 349.35 1.7K
14:45 347.70 350.95 345.80 348.95 2.0K
14:50 348.10 348.60 347.15 348.60 0.7K
14:55 348.35 350.90 348.20 350.15 0.8K
15:00 349.20 349.65 347.45 347.45 0.5K
15:05 347.00 347.05 347.00 347.05 0.0K
15:10 348.00 348.00 348.00 348.00 0.1K
15:15 347.60 348.75 347.05 347.35 0.9K
15:20 347.25 348.05 347.15 348.05 0.2K
15:25 347.70 351.00 346.00 347.60 0.6K
日付 始値 高値 安値 終値 出来高
2025-09-26 349.90 349.90 329.80 331.85 0.0M
2025-09-25 335.05 351.00 335.05 347.60 0.0M
2025-09-24 362.00 362.00 339.00 341.15 0.0M
2025-09-23 354.65 354.70 346.90 347.80 0.0M
2025-09-22 347.90 357.75 346.35 353.70 0.0M
2025-09-19 350.20 353.70 346.85 347.35 0.0M
2025-09-18 353.40 357.10 346.50 354.30 0.0M
2025-09-17 356.00 356.00 344.70 346.45 0.0M
2025-09-16 353.50 355.20 347.70 350.30 0.0M
2025-09-15 358.95 366.00 351.80 352.65 0.0M
2025-09-12 352.35 363.20 346.60 355.95 0.0M
2025-09-11 363.65 367.70 350.35 351.70 0.0M
2025-09-10 373.50 373.85 358.40 364.75 0.0M
2025-09-09 361.20 375.25 360.80 371.40 0.0M
2025-09-08 390.50 390.50 333.80 358.70 0.1M
2025-09-05 373.40 389.20 371.60 386.60 0.1M
2025-09-04 384.05 384.70 369.60 374.80 0.0M
2025-09-03 355.00 392.10 355.00 382.00 0.1M
2025-09-02 356.05 361.75 353.80 356.40 0.0M
2025-09-01 375.00 375.75 353.20 359.60 0.0M
2025-08-29 353.55 374.80 353.55 368.45 0.0M
2025-08-28 377.70 377.70 353.15 360.65 0.0M
2025-08-26 360.85 375.00 355.65 368.80 0.1M
2025-08-25 342.00 363.05 340.35 359.55 0.1M
2025-08-22 336.80 343.90 332.30 339.35 0.0M
2025-08-21 342.00 358.00 327.60 336.80 0.0M
2025-08-20 350.00 350.00 345.05 346.90 0.0M
2025-08-19 346.40 351.40 340.00 347.50 0.0M
2025-08-18 336.60 347.50 334.85 343.55 0.0M
2025-08-14 345.30 345.90 329.95 332.65 0.0M
2025-08-13 342.60 353.80 320.80 347.15 0.1M
2025-08-12 340.75 352.30 339.55 345.60 0.0M
2025-08-11 355.00 356.10 340.05 344.20 0.0M
2025-08-08 339.45 354.55 334.25 344.15 0.0M
2025-08-07 343.00 345.00 329.95 339.45 0.0M
2025-08-06 347.85 352.70 338.00 342.40 0.0M
2025-08-05 357.05 365.00 342.40 347.85 0.0M
2025-08-04 342.05 368.20 342.05 355.10 0.0M
2025-08-01 352.05 365.90 341.70 347.45 0.1M
2025-07-31 314.60 355.00 311.00 351.90 0.2M
2025-07-30 330.05 330.10 317.00 322.75 0.0M
2025-07-29 306.85 331.60 298.25 330.10 0.1M
2025-07-28 308.05 334.00 296.50 306.25 0.2M
2025-07-25 287.75 290.35 283.80 285.05 0.0M
2025-07-24 292.35 292.80 286.35 288.00 0.0M
2025-07-23 296.55 296.80 291.15 291.80 0.0M
2025-07-22 300.60 306.10 294.05 295.80 0.0M
2025-07-21 305.00 305.00 296.60 301.05 0.0M
2025-07-18 304.25 306.50 297.80 300.90 0.0M
2025-07-17 298.40 309.10 298.00 303.25 0.0M
2025-07-16 293.30 293.50 289.85 292.40 0.0M
2025-07-15 291.00 293.30 288.55 289.90 0.0M
2025-07-14 291.95 297.40 288.65 289.75 0.0M
2025-07-11 288.80 294.95 288.00 294.50 0.0M
2025-07-10 293.95 293.95 286.85 289.45 0.0M
2025-07-09 290.60 290.60 284.00 285.20 0.0M
2025-07-08 282.00 290.55 282.00 285.55 0.0M
2025-07-07 289.30 289.55 283.10 284.20 0.0M
2025-07-04 287.65 291.10 287.00 290.05 0.0M
2025-07-03 293.45 297.85 286.00 287.65 0.0M
2025-07-02 293.15 295.90 290.00 291.40 0.0M
2025-07-01 299.30 299.30 292.20 293.15 0.0M
2025-06-30 294.00 298.90 294.00 296.70 0.0M
2025-06-27 304.30 307.95 293.55 294.30 0.0M
2025-06-26 296.40 306.70 296.40 303.00 0.0M
2025-06-25 296.70 305.00 295.90 300.75 0.0M
2025-06-24 296.35 304.05 291.45 294.05 0.0M
2025-06-23 294.05 297.40 290.50 291.85 0.0M
2025-06-20 294.95 297.75 292.80 294.05 0.0M
2025-06-19 293.50 302.75 290.30 292.65 0.0M
2025-06-18 305.00 307.80 293.00 295.90 0.0M
2025-06-17 309.40 310.00 302.60 307.70 0.0M
2025-06-16 319.50 319.50 303.00 306.95 0.0M
2025-06-13 306.05 318.35 299.15 309.85 0.0M
2025-06-12 312.90 319.30 306.00 306.40 0.0M
2025-06-11 309.20 314.00 297.50 305.80 0.0M
2025-06-10 306.20 307.20 302.00 303.80 0.0M
2025-06-09 312.65 312.65 303.10 304.25 0.0M
2025-06-06 313.00 313.00 303.00 309.55 0.0M
2025-06-05 316.00 316.00 305.15 306.80 0.0M
2025-06-04 323.00 323.00 304.80 307.05 0.0M
2025-06-03 319.00 319.00 309.15 311.65 0.0M
2025-06-02 312.50 314.90 306.30 312.85 0.0M
2025-05-30 303.50 310.25 301.00 305.85 0.0M
2025-05-29 315.00 315.00 306.00 307.45 0.0M
2025-05-28 315.00 315.60 303.50 305.05 0.0M
2025-05-27 311.00 318.10 311.00 313.70 0.0M
2025-05-26 306.50 325.00 306.50 318.00 0.0M
2025-05-23 295.00 323.15 295.00 317.15 0.0M
2025-05-22 301.35 308.10 299.10 305.15 0.0M
2025-05-21 314.15 315.25 297.80 298.95 0.0M
2025-05-20 315.20 321.50 310.20 311.95 0.0M
2025-05-19 335.95 335.95 302.70 311.40 0.0M
2025-05-16 349.95 349.95 329.70 337.75 0.0M
2025-05-15 331.15 344.40 323.90 342.75 0.0M
2025-05-14 317.45 340.60 311.00 331.10 0.1M
2025-05-13 305.10 313.60 304.50 311.55 0.0M
2025-05-12 297.10 306.55 292.90 303.85 0.0M
2025-05-09 265.05 283.50 265.05 281.80 0.0M
2025-05-08 291.90 292.00 280.70 283.35 0.0M
2025-05-07 274.00 297.80 274.00 293.20 0.0M
2025-05-06 297.70 314.00 291.25 294.35 0.0M
2025-05-05 273.05 300.60 269.85 299.05 0.0M
2025-05-02 272.05 284.40 272.05 273.05 0.0M
2025-04-30 280.05 285.50 277.00 278.15 0.0M
2025-04-29 293.95 294.00 277.80 281.00 0.0M
2025-04-28 281.30 293.65 281.30 288.45 0.0M
2025-04-25 305.10 305.10 287.55 293.20 0.0M
2025-04-24 315.45 316.85 303.75 304.75 0.0M
2025-04-23 320.30 322.60 310.05 312.95 0.0M
2025-04-22 320.55 320.55 312.75 314.25 0.0M
2025-04-21 329.00 329.00 313.00 314.00 0.0M
2025-04-17 302.00 325.00 300.60 321.45 0.0M
2025-04-16 292.75 299.50 290.45 298.50 0.0M
2025-04-15 274.75 287.00 274.75 283.75 0.0M
2025-04-11 283.25 290.20 276.75 278.35 0.0M
2025-04-09 273.30 273.55 268.80 270.70 0.0M
2025-04-08 280.00 288.40 270.00 276.15 0.0M
2025-04-07 254.55 275.00 251.00 270.60 0.0M
2025-04-04 290.80 301.40 276.30 279.05 0.0M
2025-04-03 280.10 305.10 280.10 296.85 0.0M
2025-04-02 281.10 289.90 272.35 286.65 0.0M
2025-04-01 275.00 285.00 272.85 283.20 0.0M
2025-03-28 257.50 275.60 256.20 269.30 0.0M
2025-03-27 261.00 267.65 249.75 251.45 0.0M
2025-03-26 270.00 273.55 252.70 259.15 0.0M
2025-03-25 292.55 292.75 266.10 269.95 0.0M
2025-03-24 303.95 303.95 281.80 286.80 0.0M
2025-03-21 292.40 292.40 281.00 282.35 0.0M
2025-03-20 293.05 308.65 282.35 284.35 0.0M
2025-03-19 244.00 289.35 238.95 287.95 0.1M
2025-03-18 226.50 245.00 224.05 241.15 0.0M
2025-03-17 242.45 242.80 214.85 217.00 0.0M
2025-03-13 243.40 247.95 241.00 242.75 0.0M
2025-03-12 247.75 261.70 241.45 243.20 0.0M
2025-03-11 250.05 259.95 241.20 244.15 0.0M
2025-03-10 261.00 265.65 255.30 259.75 0.1M
2025-03-07 266.90 276.95 261.00 264.70 0.0M
2025-03-06 263.75 265.00 258.00 265.00 0.0M
2025-03-05 250.90 264.50 249.25 258.90 0.0M
2025-03-04 233.95 252.25 231.70 248.85 0.0M
2025-03-03 249.60 252.00 228.00 238.30 0.0M
2025-02-28 249.40 263.20 238.55 250.75 0.0M
2025-02-27 269.80 271.10 241.00 248.85 0.0M
2025-02-25 278.95 283.50 264.50 272.30 0.0M
2025-02-24 215.05 276.60 215.05 275.15 0.0M
2025-02-21 242.80 243.45 228.95 230.50 0.0M
2025-02-20 236.60 242.30 233.15 237.60 0.0M
2025-02-19 225.55 243.00 222.60 238.70 0.0M
2025-02-18 236.90 243.95 222.50 225.55 0.0M
2025-02-17 235.05 248.85 233.55 236.90 0.0M
2025-02-14 269.85 269.85 235.70 243.55 0.0M
2025-02-13 289.90 289.90 261.05 264.55 0.0M
2025-02-12 282.75 293.55 279.45 282.90 0.0M
2025-02-11 298.65 299.85 279.60 282.25 0.0M
2025-02-10 309.40 309.60 290.05 297.90 0.0M
2025-02-07 317.55 319.50 308.00 309.40 0.0M
2025-02-06 321.40 321.65 310.00 313.20 0.0M
2025-02-05 314.80 325.60 314.75 319.65 0.0M
2025-02-04 313.80 316.75 310.75 314.75 0.0M
2025-02-03 308.95 313.80 305.00 311.70 0.0M
2025-02-01 306.15 320.50 306.15 314.35 0.0M
2025-01-31 316.55 316.60 307.75 311.10 0.0M
2025-01-30 309.20 320.00 304.85 310.45 0.0M
2025-01-29 301.50 315.00 299.00 305.30 0.0M
2025-01-28 304.60 321.20 290.55 301.50 0.0M
2025-01-27 320.70 320.70 293.90 297.15 0.0M
2025-01-24 336.50 340.65 312.30 314.40 0.0M
2025-01-23 343.25 343.25 330.50 333.25 0.0M
2025-01-22 347.95 347.95 333.00 339.45 0.0M
2025-01-21 364.95 365.00 347.50 348.95 0.0M
2025-01-20 362.00 370.70 348.80 367.00 0.0M
2025-01-17 359.00 364.05 354.00 361.50 0.0M
2025-01-16 374.00 374.00 354.45 362.35 0.0M
2025-01-15 358.25 359.10 347.00 353.05 0.0M
2025-01-14 355.05 362.70 350.40 358.65 0.0M
2025-01-13 380.80 386.00 347.20 352.50 0.1M
2025-01-10 393.20 399.00 380.20 383.70 0.0M
2025-01-09 405.00 411.55 386.50 393.30 0.1M
2025-01-08 411.95 411.95 400.80 405.75 0.0M
2025-01-07 407.45 415.00 402.70 411.95 0.0M
2025-01-06 395.05 418.00 395.05 399.30 0.1M
2025-01-03 399.40 406.50 390.00 394.95 0.0M
2025-01-02 384.65 404.70 380.60 398.50 0.1M
2025-01-01 374.50 385.05 374.00 380.00 0.0M