Aditya Vision Ltd (ADIV)

ADIV
🏛️ インド →
550.85
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
09:15 560.30 560.30 551.75 552.00 3.1K
09:20 552.55 560.30 551.70 559.55 2.3K
09:25 558.55 561.85 557.15 557.15 0.9K
09:30 556.30 556.90 553.55 555.90 2.9K
09:35 554.85 555.25 552.50 555.25 1.9K
09:40 555.70 559.75 555.25 559.75 0.7K
09:45 560.00 562.90 560.00 562.85 0.7K
09:50 563.30 563.80 563.25 563.75 0.2K
09:55 563.95 563.95 563.20 563.95 0.1K
10:00 564.25 564.25 562.15 562.25 0.3K
10:05 561.25 561.25 561.15 561.15 0.0K
10:10 565.30 571.20 565.30 568.55 2.4K
10:15 568.50 571.70 568.50 570.10 0.4K
10:20 572.00 572.25 570.50 572.10 0.4K
10:25 572.00 574.55 566.70 567.90 1.4K
10:30 567.40 568.25 566.60 568.10 0.0K
10:35 567.80 567.80 565.70 565.70 0.4K
10:40 565.15 566.25 565.15 566.25 0.1K
10:50 566.50 566.50 565.00 565.00 0.0K
10:55 564.90 566.95 564.20 564.75 1.3K
11:00 565.00 565.30 563.80 563.80 0.2K
11:05 563.80 563.80 563.00 563.00 0.4K
11:10 562.30 563.35 562.30 562.40 0.2K
11:15 562.60 563.35 561.55 563.35 0.2K
11:20 562.10 562.10 560.35 560.75 0.8K
11:25 559.45 559.90 558.50 558.70 0.7K
11:30 558.70 558.70 557.00 557.05 0.1K
11:35 558.20 558.55 558.20 558.55 0.1K
11:40 558.45 558.50 558.45 558.50 0.0K
11:45 558.45 558.45 558.35 558.35 0.0K
11:50 558.45 559.05 558.15 558.15 0.2K
11:55 558.85 558.85 558.00 558.70 0.1K
12:00 558.70 558.70 556.00 556.85 1.1K
12:05 556.75 557.15 556.70 556.70 0.0K
12:10 557.15 557.85 556.60 557.80 0.1K
12:15 559.45 570.85 558.40 568.80 5.4K
12:20 569.35 570.75 567.45 570.60 0.2K
12:25 570.05 570.05 568.70 569.45 0.1K
12:30 570.25 570.25 568.10 568.55 0.1K
12:35 567.85 569.05 567.85 569.05 0.2K
12:40 569.45 569.45 568.75 568.75 0.0K
12:45 568.40 570.40 568.40 570.40 1.6K
12:50 569.85 575.95 569.85 572.65 2.3K
12:55 572.30 573.00 571.75 571.75 0.3K
13:00 572.10 572.10 571.65 571.65 0.1K
13:05 571.05 574.75 571.05 572.85 0.6K
13:10 571.85 576.45 571.75 572.30 3.2K
13:15 572.60 572.60 571.80 571.80 0.0K
13:20 571.75 571.90 571.50 571.50 0.1K
13:25 571.05 571.05 570.05 570.70 0.2K
13:30 570.40 570.40 568.50 568.50 0.2K
13:35 567.95 567.95 567.95 567.95 0.1K
13:40 568.20 568.20 567.00 567.00 0.4K
13:45 568.55 568.55 566.65 566.65 0.1K
13:50 566.00 566.00 565.00 565.35 0.0K
13:55 566.60 567.15 566.60 567.15 0.1K
14:00 567.85 570.65 567.85 568.85 0.6K
14:05 566.90 567.45 566.85 566.85 0.2K
14:10 568.00 568.15 567.20 568.15 0.1K
14:15 567.40 567.50 567.40 567.50 0.0K
14:20 567.45 567.45 566.45 567.10 0.3K
14:25 566.65 568.45 566.65 568.45 0.2K
14:30 569.65 570.45 568.95 569.15 0.1K
14:35 569.15 569.15 569.15 569.15 0.0K
14:40 569.45 570.00 569.45 570.00 0.0K
14:45 569.35 577.00 569.35 574.15 2.7K
14:50 574.90 574.90 571.05 571.05 0.5K
14:55 571.05 571.05 570.60 570.90 0.0K
15:00 570.20 570.20 569.25 569.25 0.0K
15:05 570.70 572.65 569.75 571.20 2.4K
15:10 569.50 572.35 569.50 571.95 0.2K
15:15 572.95 573.45 571.45 571.45 0.8K
15:20 571.45 574.15 570.30 570.30 1.0K
15:25 570.30 574.40 570.30 571.70 0.4K
日付 始値 高値 安値 終値 出来高
2025-09-29 570.65 579.55 541.00 550.85 0.0M
2025-09-26 560.35 577.00 551.70 571.70 0.0M
2025-09-25 578.00 578.00 557.65 559.40 0.0M
2025-09-24 561.75 586.50 561.00 578.70 0.0M
2025-09-23 569.90 569.90 547.30 559.00 0.0M
2025-09-22 573.30 578.80 555.80 572.70 0.1M
2025-09-19 550.20 582.25 550.20 573.50 0.1M
2025-09-18 520.35 559.75 520.35 554.35 0.3M
2025-09-17 505.00 525.90 505.00 523.05 0.0M
2025-09-16 505.35 517.30 503.10 507.00 0.0M
2025-09-15 495.95 506.65 492.70 503.10 0.0M
2025-09-12 490.30 502.20 486.10 494.55 0.1M
2025-09-11 485.70 503.40 485.70 496.30 0.0M
2025-09-10 494.50 503.95 486.05 489.70 0.0M
2025-09-09 503.45 510.05 491.65 495.20 0.0M
2025-09-08 504.00 514.00 490.00 510.05 0.1M
2025-09-05 505.80 530.00 493.25 502.20 0.6M
2025-09-04 468.50 537.25 468.25 518.50 2.2M
2025-09-03 492.70 493.70 447.00 459.00 6.9M
2025-09-02 500.00 508.00 488.20 490.30 0.0M
2025-09-01 509.95 516.50 490.45 498.45 0.0M
2025-08-29 504.00 506.90 495.75 503.30 0.0M
2025-08-28 514.30 514.30 495.00 496.60 0.0M
2025-08-26 505.85 512.30 493.15 510.15 0.0M
2025-08-25 495.30 510.95 495.30 501.60 0.0M
2025-08-22 514.65 516.50 500.70 502.05 0.0M
2025-08-21 500.35 516.00 495.85 514.65 0.1M
2025-08-20 495.05 502.45 470.00 495.85 0.1M
2025-08-19 482.90 504.25 480.60 497.55 0.1M
2025-08-18 449.35 503.00 435.00 480.60 0.3M
2025-08-14 442.05 448.00 420.00 423.60 0.0M
2025-08-13 419.90 445.00 416.00 440.85 0.0M
2025-08-12 420.15 423.80 414.25 417.25 0.0M
2025-08-11 420.00 424.00 412.55 419.55 0.0M
2025-08-08 415.70 422.60 412.55 419.45 0.0M
2025-08-07 424.95 427.75 410.70 415.65 0.0M
2025-08-06 418.55 429.45 416.55 420.55 0.0M
2025-08-05 421.00 430.00 411.95 414.90 0.0M
2025-08-04 392.15 428.80 378.05 420.95 0.1M
2025-08-01 394.35 397.30 383.45 392.25 0.0M
2025-07-31 392.85 397.00 379.55 394.35 0.0M
2025-07-30 391.50 397.40 389.30 393.65 0.0M
2025-07-29 380.50 392.55 375.75 388.90 0.0M
2025-07-28 370.05 381.80 365.50 380.50 0.0M
2025-07-25 394.50 394.50 384.00 387.35 0.0M
2025-07-24 395.70 395.70 390.05 393.20 0.0M
2025-07-23 396.80 396.80 386.55 393.70 0.0M
2025-07-22 385.50 393.00 385.20 389.95 0.0M
2025-07-21 387.30 387.30 377.00 384.45 0.0M
2025-07-18 376.75 385.10 374.45 384.80 0.0M
2025-07-17 373.65 377.25 370.90 374.90 0.0M
2025-07-16 362.15 375.95 362.15 370.45 0.0M
2025-07-15 353.00 371.00 349.50 363.85 0.0M
2025-07-14 359.75 363.55 358.05 359.95 0.0M
2025-07-11 359.80 359.80 351.25 356.25 0.0M
2025-07-10 357.65 372.00 356.00 357.80 0.0M
2025-07-09 360.85 362.50 354.70 357.65 0.0M
2025-07-08 358.90 363.00 354.90 359.45 0.0M
2025-07-07 367.95 367.95 357.50 358.90 0.0M
2025-07-04 362.05 365.95 358.35 360.95 0.0M
2025-07-03 362.40 372.80 360.00 362.00 0.0M
2025-07-02 377.30 377.30 360.50 361.85 0.0M
2025-07-01 372.60 377.15 362.75 367.55 0.0M
2025-06-30 392.45 401.85 370.90 373.05 0.0M
2025-06-27 398.85 399.35 389.35 397.40 0.0M
2025-06-26 394.55 399.55 387.55 389.25 0.0M
2025-06-25 391.70 400.50 376.90 390.95 0.0M
2025-06-24 378.80 395.00 370.20 391.75 0.0M
2025-06-23 364.15 377.15 354.30 375.20 0.0M
2025-06-20 332.00 365.55 332.00 355.45 0.0M
2025-06-19 347.00 350.75 328.25 338.00 0.1M
2025-06-18 358.50 359.95 345.60 347.15 0.0M
2025-06-17 378.95 380.60 357.00 358.55 0.0M
2025-06-16 383.70 386.25 375.90 378.40 0.0M
2025-06-13 386.60 386.75 380.00 381.35 0.0M
2025-06-12 391.40 398.80 384.00 386.65 0.0M
2025-06-11 399.95 402.00 394.10 395.45 0.0M
2025-06-10 410.00 410.00 395.00 397.40 0.0M
2025-06-09 382.20 405.05 382.20 402.70 0.0M
2025-06-06 399.45 399.45 374.00 386.15 0.0M
2025-06-05 401.95 405.15 393.00 394.65 0.0M
2025-06-04 419.35 419.35 396.00 398.85 0.0M
2025-06-03 403.95 407.60 398.25 402.55 0.0M
2025-06-02 400.30 407.00 400.30 405.05 0.0M
2025-05-30 416.00 416.00 405.50 407.25 0.0M
2025-05-29 407.05 414.85 407.05 411.00 0.0M
2025-05-28 414.50 422.55 407.15 409.20 0.0M
2025-05-27 415.05 420.45 414.25 415.70 0.0M
2025-05-26 427.00 431.45 420.00 420.50 0.0M
2025-05-23 420.00 432.45 419.45 422.45 0.0M
2025-05-22 421.35 429.40 421.35 427.90 0.0M
2025-05-21 427.50 430.70 411.20 429.80 0.0M
2025-05-20 426.70 439.00 425.45 429.70 0.0M
2025-05-19 422.70 433.50 422.00 427.50 0.0M
2025-05-16 420.30 433.40 420.30 424.65 0.0M
2025-05-15 430.85 436.85 418.20 424.80 0.0M
2025-05-14 427.20 434.15 426.35 432.00 0.0M
2025-05-13 429.20 429.20 415.55 422.75 0.0M
2025-05-12 436.95 437.00 414.10 419.25 0.0M
2025-05-09 400.50 421.00 394.50 413.45 0.0M
2025-05-08 419.95 427.10 410.40 412.90 0.0M
2025-05-07 400.20 419.35 400.20 417.90 0.0M
2025-05-06 430.80 430.80 403.25 410.45 0.0M
2025-05-05 413.90 425.85 403.55 424.05 0.0M
2025-05-02 414.60 422.00 401.00 406.50 0.0M
2025-04-30 410.10 417.30 406.70 409.55 0.0M
2025-04-29 427.40 429.15 412.00 414.90 0.0M
2025-04-28 419.10 429.45 418.55 424.60 0.0M
2025-04-25 434.55 442.15 415.00 419.05 0.0M
2025-04-24 446.45 449.55 431.65 434.55 0.0M
2025-04-23 458.00 460.00 440.55 444.35 0.0M
2025-04-22 440.10 456.10 440.00 455.30 0.0M
2025-04-21 440.70 452.25 435.95 442.20 0.0M
2025-04-17 442.90 446.65 435.60 438.55 0.0M
2025-04-16 446.60 447.30 440.50 444.15 0.0M
2025-04-15 432.00 450.00 430.70 445.45 0.0M
2025-04-11 429.90 439.40 421.15 427.70 0.0M
2025-04-09 412.00 420.80 412.00 415.60 0.0M
2025-04-08 416.95 422.80 412.00 420.45 0.0M
2025-04-07 370.15 424.40 370.15 410.10 0.0M
2025-04-04 453.95 456.30 428.95 433.75 0.0M
2025-04-03 450.00 460.00 439.25 452.25 0.0M
2025-04-02 443.00 455.00 436.20 451.10 0.0M
2025-04-01 447.75 448.25 439.35 445.25 0.0M
2025-03-28 457.55 460.05 442.00 445.50 0.0M
2025-03-27 435.00 466.20 433.90 459.10 0.0M
2025-03-26 438.45 438.50 433.00 435.20 0.0M
2025-03-25 436.90 443.15 425.50 438.00 0.0M
2025-03-24 443.65 444.00 423.50 429.90 0.0M
2025-03-21 443.80 443.80 431.30 434.95 0.0M
2025-03-20 453.75 458.00 413.90 436.90 0.0M
2025-03-19 444.75 445.00 433.05 440.10 0.0M
2025-03-18 447.60 447.60 423.90 437.95 0.0M
2025-03-17 424.05 430.30 420.40 424.70 0.0M
2025-03-13 428.85 428.85 420.00 424.05 0.0M
2025-03-12 417.75 431.50 417.75 424.90 0.0M
2025-03-11 420.65 432.85 419.65 426.30 0.0M
2025-03-10 453.05 469.95 423.45 428.70 0.0M
2025-03-07 446.75 468.65 446.00 459.65 0.0M
2025-03-06 466.85 473.65 450.10 457.10 0.0M
2025-03-05 439.10 465.55 439.10 461.60 0.6M
2025-03-04 421.80 452.15 414.05 447.15 0.0M
2025-03-03 443.10 443.10 402.00 427.60 0.0M
2025-02-28 412.00 443.90 393.10 433.55 0.0M
2025-02-27 415.05 419.90 408.00 413.05 0.0M
2025-02-25 386.85 417.55 386.85 415.05 0.0M
2025-02-24 400.00 417.80 400.00 411.70 0.0M
2025-02-21 415.00 420.00 409.70 412.00 0.0M
2025-02-20 390.10 414.95 390.10 413.85 0.0M
2025-02-19 397.70 401.25 381.75 398.85 0.0M
2025-02-18 399.75 399.75 379.95 388.90 0.0M
2025-02-17 412.00 412.00 368.05 383.40 0.0M
2025-02-14 429.80 430.05 386.00 404.05 0.0M
2025-02-13 429.80 429.80 408.05 415.90 0.0M
2025-02-12 449.70 449.70 395.00 414.05 0.0M
2025-02-11 450.05 452.30 406.85 416.05 0.1M
2025-02-10 470.20 471.10 448.00 456.05 0.0M
2025-02-07 485.00 485.00 457.75 476.60 0.0M
2025-02-06 484.00 488.00 473.00 481.80 0.0M
2025-02-05 471.25 486.85 471.10 482.10 0.0M
2025-02-04 470.90 490.05 470.00 486.10 0.0M
2025-02-03 462.40 487.30 457.50 470.90 0.0M
2025-02-01 415.20 466.35 415.20 462.75 0.0M
2025-01-31 429.65 433.35 408.55 424.40 0.0M
2025-01-30 493.65 493.65 427.00 437.90 0.5M
2025-01-29 472.80 491.95 469.35 488.40 0.0M
2025-01-28 460.10 481.05 433.55 478.90 0.0M
2025-01-27 469.50 473.40 458.60 465.05 0.0M
2025-01-24 487.50 487.50 468.05 478.50 0.0M
2025-01-23 495.70 495.70 465.55 480.05 0.0M
2025-01-22 510.05 519.00 474.80 481.95 0.0M
2025-01-21 502.00 511.95 497.50 507.85 0.0M
2025-01-20 495.15 506.00 495.15 502.00 0.2M
2025-01-17 510.40 510.50 493.15 503.60 0.0M
2025-01-16 494.50 509.00 492.10 500.25 0.0M
2025-01-15 491.55 501.00 486.10 494.70 0.0M
2025-01-14 489.70 506.65 472.00 500.35 0.0M
2025-01-13 495.40 501.85 466.70 481.75 0.0M
2025-01-10 502.05 506.55 488.10 495.40 0.0M
2025-01-09 514.85 514.85 497.00 500.30 0.0M
2025-01-08 496.05 518.00 492.40 514.85 0.0M
2025-01-07 499.95 504.05 481.00 498.95 0.0M
2025-01-06 515.45 519.00 492.00 502.80 0.0M
2025-01-03 510.00 516.60 509.00 511.45 0.0M
2025-01-02 517.95 519.95 504.10 512.15 0.0M
2025-01-01 517.00 524.75 506.90 520.30 0.0M