Dishman Carbogen Amcis

DSHM
🏛️ インド →
268.15
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
09:15 288.55 291.95 287.00 287.05 1.4K
09:20 287.10 288.80 285.25 288.80 0.8K
09:25 289.95 289.95 289.10 289.40 0.0K
09:30 285.00 285.00 283.15 283.95 0.8K
09:35 283.55 285.00 283.35 284.00 0.6K
09:40 285.00 285.40 282.60 282.70 1.3K
09:45 284.20 289.05 283.75 287.75 2.5K
09:50 288.05 290.00 288.05 290.00 0.4K
09:55 292.00 292.00 292.00 292.00 0.0K
10:00 290.00 290.05 289.20 289.20 0.2K
10:05 287.75 287.75 287.75 287.75 1.0K
10:10 289.20 289.20 287.95 287.95 0.6K
10:15 290.00 290.00 289.15 289.15 0.1K
10:20 290.00 290.75 289.50 289.50 0.4K
10:25 288.45 288.45 288.45 288.45 0.3K
10:30 287.95 287.95 286.20 286.20 0.0K
10:35 286.20 286.45 285.30 286.45 0.0K
10:50 286.95 286.95 286.10 286.10 0.0K
10:55 286.70 286.70 285.35 285.35 0.1K
11:00 286.50 286.50 286.30 286.30 0.0K
11:05 286.20 286.20 286.20 286.20 0.4K
11:10 287.50 287.50 287.50 287.50 0.1K
11:20 286.45 286.45 286.45 286.45 0.1K
11:25 286.35 286.85 286.35 286.85 0.4K
11:30 286.00 286.00 286.00 286.00 0.0K
11:45 286.10 286.55 286.10 286.55 0.9K
11:50 286.55 286.55 286.55 286.55 0.5K
12:00 286.70 286.70 286.70 286.70 0.1K
12:05 285.90 285.90 285.90 285.90 0.2K
12:15 286.45 286.45 285.75 285.75 0.1K
12:20 285.35 285.35 285.25 285.25 1.8K
12:30 286.90 286.90 286.90 286.90 0.0K
12:35 286.10 286.10 286.10 286.10 0.0K
12:40 285.35 285.35 285.35 285.35 0.0K
12:50 285.80 285.80 285.80 285.80 0.1K
12:55 286.00 286.00 286.00 286.00 0.5K
13:15 286.00 286.00 285.90 285.90 0.1K
13:20 286.95 287.00 286.95 286.95 0.2K
13:25 285.50 285.50 285.50 285.50 0.0K
13:30 285.20 285.20 284.95 284.95 0.2K
13:40 284.90 284.90 283.65 283.65 1.2K
13:55 283.00 283.00 283.00 283.00 0.0K
14:00 283.50 283.50 283.45 283.45 0.4K
14:15 283.70 283.70 282.20 282.20 0.5K
14:20 282.00 283.35 281.00 282.20 1.2K
14:25 282.85 282.85 281.25 281.25 0.2K
14:30 280.55 282.35 280.35 282.35 1.4K
14:40 282.75 282.75 281.15 281.15 0.3K
14:45 281.25 281.25 280.40 280.40 0.9K
14:50 280.35 280.35 280.35 280.35 0.1K
14:55 280.35 280.35 280.35 280.35 0.0K
15:00 280.35 280.35 280.35 280.35 0.3K
15:05 280.35 280.35 280.35 280.35 0.3K
15:10 280.35 280.35 280.35 280.35 0.0K
15:15 280.35 280.35 280.35 280.35 0.7K
15:20 280.35 280.35 280.35 280.35 0.0K
15:25 280.35 281.65 280.35 280.50 1.8K
日付 始値 高値 安値 終値 出来高
2025-09-29 281.25 281.95 266.55 268.15 0.0M
2025-09-26 288.00 292.00 280.35 280.50 0.0M
2025-09-25 298.45 305.85 294.35 295.10 0.0M
2025-09-24 308.85 308.90 298.45 300.70 0.0M
2025-09-23 318.80 321.15 301.90 306.80 0.1M
2025-09-22 307.40 315.15 300.00 314.10 0.1M
2025-09-19 289.00 300.30 287.40 300.15 0.1M
2025-09-18 278.90 288.85 276.30 286.00 0.0M
2025-09-17 268.20 280.10 268.20 277.45 0.1M
2025-09-16 268.30 273.15 266.00 266.80 0.0M
2025-09-15 269.95 273.70 262.65 267.65 0.0M
2025-09-12 266.65 273.15 262.35 264.60 0.0M
2025-09-11 271.85 271.85 264.30 267.20 0.0M
2025-09-10 281.95 284.30 270.05 271.65 0.0M
2025-09-09 280.65 287.00 272.70 280.70 0.0M
2025-09-08 278.00 288.00 276.00 280.25 0.0M
2025-09-05 261.80 274.85 261.80 274.85 0.0M
2025-09-04 268.20 271.45 255.20 261.80 0.0M
2025-09-03 274.50 274.50 265.00 268.20 0.0M
2025-09-02 264.90 274.00 264.90 273.35 0.0M
2025-09-01 263.00 266.50 260.00 262.90 0.0M
2025-08-29 265.45 272.90 262.15 263.90 0.0M
2025-08-28 270.00 273.70 267.20 269.20 0.0M
2025-08-26 279.80 285.00 270.00 271.40 0.0M
2025-08-25 268.00 278.45 266.00 278.45 0.0M
2025-08-22 266.00 270.95 264.05 265.20 0.0M
2025-08-21 278.40 278.40 264.30 269.20 0.0M
2025-08-20 273.35 275.00 270.00 271.80 0.0M
2025-08-19 263.25 274.00 258.35 268.05 0.0M
2025-08-18 268.00 275.00 257.00 263.25 0.0M
2025-08-14 262.70 267.75 262.70 267.75 0.1M
2025-08-13 252.00 255.00 250.00 255.00 0.0M
2025-08-12 231.05 245.75 231.05 242.90 0.0M
2025-08-11 234.85 242.40 234.85 240.00 0.0M
2025-08-08 244.00 244.35 232.75 234.85 0.0M
2025-08-07 238.05 240.00 235.00 239.45 0.0M
2025-08-06 249.00 249.00 240.05 241.85 0.0M
2025-08-05 242.70 253.00 242.70 249.85 0.0M
2025-08-04 248.00 253.90 242.00 250.20 0.0M
2025-08-01 251.10 252.00 243.00 244.85 0.0M
2025-07-31 247.60 259.45 247.60 251.95 0.0M
2025-07-30 249.95 263.45 249.95 255.60 0.0M
2025-07-29 236.05 250.95 235.00 250.95 0.0M
2025-07-28 245.00 251.90 239.00 239.00 0.0M
2025-07-25 252.00 257.80 245.15 246.85 0.0M
2025-07-24 263.95 263.95 251.10 252.40 0.0M
2025-07-23 254.85 264.90 247.30 261.35 0.0M
2025-07-22 252.65 262.35 248.95 254.85 0.0M
2025-07-21 259.50 261.95 254.00 258.40 0.0M
2025-07-18 262.00 264.40 258.00 259.55 0.0M
2025-07-17 260.00 269.35 260.00 262.00 0.0M
2025-07-16 248.60 267.00 248.60 262.90 0.0M
2025-07-15 256.00 258.00 242.65 255.40 0.0M
2025-07-14 248.20 255.50 246.10 251.00 0.0M
2025-07-11 255.55 258.00 248.35 254.10 0.0M
2025-07-10 256.20 259.90 252.35 257.40 0.0M
2025-07-09 263.85 263.85 253.00 258.45 0.0M
2025-07-08 265.90 268.45 257.00 257.55 0.0M
2025-07-07 253.00 270.00 253.00 265.90 0.0M
2025-07-04 250.10 266.75 250.10 262.80 0.0M
2025-07-03 254.45 257.85 247.50 255.20 0.0M
2025-07-02 253.00 258.00 250.00 254.00 0.0M
2025-07-01 252.90 259.50 250.30 255.75 0.0M
2025-06-30 249.90 252.95 247.50 251.55 0.0M
2025-06-27 245.10 251.65 245.10 247.50 0.0M
2025-06-26 245.10 251.90 241.95 245.55 0.0M
2025-06-25 247.70 252.45 240.50 249.10 0.0M
2025-06-24 249.00 249.00 240.20 241.35 0.0M
2025-06-23 250.00 250.00 239.60 241.85 0.0M
2025-06-20 247.00 248.90 236.60 243.40 0.0M
2025-06-19 255.90 255.90 239.00 241.00 0.0M
2025-06-18 260.55 260.55 248.00 251.15 0.0M
2025-06-17 274.30 279.90 260.55 260.55 0.0M
2025-06-16 279.75 283.45 270.00 274.25 0.0M
2025-06-13 270.00 280.90 270.00 279.45 0.1M
2025-06-12 291.70 291.75 278.90 281.00 0.0M
2025-06-11 273.05 289.95 273.05 288.25 0.1M
2025-06-10 277.50 283.65 272.20 275.15 0.1M
2025-06-09 269.45 277.50 267.90 275.05 0.0M
2025-06-06 276.10 279.15 267.00 267.90 0.0M
2025-06-05 266.05 283.95 266.05 273.35 0.1M
2025-06-04 268.55 277.05 261.40 263.00 0.1M
2025-06-03 269.50 274.00 264.10 270.75 0.0M
2025-06-02 266.05 276.10 264.85 270.05 0.0M
2025-05-30 266.10 277.55 262.85 266.05 0.1M
2025-05-29 269.00 270.00 261.30 265.95 0.0M
2025-05-28 267.85 272.00 263.25 267.15 0.0M
2025-05-27 268.65 269.55 262.00 266.65 0.0M
2025-05-26 256.25 275.55 254.80 270.00 0.2M
2025-05-23 247.85 253.10 240.50 252.25 0.1M
2025-05-22 229.00 254.95 229.00 244.90 0.4M
2025-05-21 220.05 221.10 217.25 220.00 0.0M
2025-05-20 215.05 220.70 213.65 217.70 0.0M
2025-05-19 216.55 221.90 214.90 216.50 0.0M
2025-05-16 216.95 218.20 213.50 214.10 0.0M
2025-05-15 214.25 216.95 212.80 215.45 0.0M
2025-05-14 208.45 214.50 206.75 212.70 0.0M
2025-05-13 197.00 215.00 196.00 208.55 0.1M
2025-05-12 192.75 197.55 192.10 195.60 0.0M
2025-05-09 183.95 186.70 181.95 185.00 0.0M
2025-05-08 189.30 193.90 183.20 184.40 0.0M
2025-05-07 180.00 188.00 180.00 186.95 0.0M
2025-05-06 193.50 194.25 182.15 183.10 0.0M
2025-05-05 194.00 194.90 191.15 193.15 0.0M
2025-05-02 217.50 217.50 192.35 193.40 0.0M
2025-04-30 200.95 203.80 191.45 192.75 0.0M
2025-04-29 206.30 206.30 201.65 203.10 0.0M
2025-04-28 206.00 208.25 202.90 203.45 0.0M
2025-04-25 220.00 220.00 203.10 205.15 0.0M
2025-04-24 209.25 219.00 209.25 215.35 0.0M
2025-04-23 214.75 216.05 208.35 208.90 0.0M
2025-04-22 215.10 217.20 211.00 212.30 0.0M
2025-04-21 207.10 211.70 207.10 210.75 0.0M
2025-04-17 207.30 212.65 206.55 210.20 0.0M
2025-04-16 209.75 212.40 206.10 207.85 0.0M
2025-04-15 204.45 211.35 204.45 209.75 0.0M
2025-04-11 195.00 207.00 195.00 204.50 0.0M
2025-04-09 193.90 193.90 186.00 187.50 0.0M
2025-04-08 208.90 208.90 189.95 196.60 0.0M
2025-04-07 185.00 195.50 184.70 191.15 0.0M
2025-04-04 229.00 229.00 203.80 208.60 0.0M
2025-04-03 221.00 234.60 221.00 224.80 0.0M
2025-04-02 222.00 222.00 218.50 220.90 0.0M
2025-04-01 215.00 223.05 211.15 221.05 0.0M
2025-03-28 227.35 228.75 216.00 217.60 0.0M
2025-03-27 221.95 226.70 219.90 224.40 0.0M
2025-03-26 225.75 228.85 221.40 222.45 0.0M
2025-03-25 233.70 238.60 225.00 226.30 0.0M
2025-03-24 226.50 238.80 226.50 233.05 0.0M
2025-03-21 229.55 232.65 225.65 226.45 0.0M
2025-03-20 236.25 236.25 226.45 229.40 0.0M
2025-03-19 217.70 229.20 217.70 226.50 0.0M
2025-03-18 214.20 219.00 212.65 216.95 0.0M
2025-03-17 201.60 215.95 201.60 212.15 0.0M
2025-03-13 208.60 212.90 206.20 210.15 0.0M
2025-03-12 213.40 213.45 204.25 206.10 0.0M
2025-03-11 206.40 214.10 202.75 213.10 0.0M
2025-03-10 212.00 218.00 208.85 210.35 0.0M
2025-03-07 215.60 217.40 210.70 214.30 0.0M
2025-03-06 209.50 215.95 204.40 213.65 0.0M
2025-03-05 207.45 210.95 197.10 209.40 0.0M
2025-03-04 197.00 206.75 189.55 202.40 0.0M
2025-03-03 200.30 204.50 186.45 202.55 0.0M
2025-02-28 202.80 210.90 196.10 199.30 0.0M
2025-02-27 216.75 216.80 205.20 206.95 0.0M
2025-02-25 216.00 219.25 212.35 214.95 0.0M
2025-02-24 220.40 220.40 213.80 216.15 0.0M
2025-02-21 221.40 226.15 216.65 220.35 0.0M
2025-02-20 222.70 226.65 218.20 221.20 0.0M
2025-02-19 210.45 226.70 210.45 222.20 0.0M
2025-02-18 225.00 225.00 203.95 211.20 0.0M
2025-02-17 196.10 223.80 192.10 219.95 0.1M
2025-02-14 228.00 231.00 202.00 203.45 0.0M
2025-02-13 222.00 238.55 221.20 228.05 0.0M
2025-02-12 224.30 229.95 218.00 225.60 0.1M
2025-02-11 240.15 240.95 226.00 230.55 0.0M
2025-02-10 250.05 250.10 236.50 242.25 0.0M
2025-02-07 252.20 252.20 242.80 245.20 0.0M
2025-02-06 245.00 251.20 244.50 247.25 0.0M
2025-02-05 245.00 250.45 242.75 244.65 0.0M
2025-02-04 229.05 247.50 228.85 244.50 0.1M
2025-02-03 230.00 230.90 218.00 227.50 0.0M
2025-02-01 228.95 241.00 225.60 235.75 0.0M
2025-01-31 231.85 233.90 228.60 232.45 0.0M
2025-01-30 229.85 233.00 226.70 229.20 0.0M
2025-01-29 223.15 229.00 220.60 225.95 0.0M
2025-01-28 205.15 225.30 203.50 218.75 0.1M
2025-01-27 230.60 233.30 212.75 214.95 0.1M
2025-01-24 237.60 242.35 232.85 236.75 0.0M
2025-01-23 236.05 245.55 235.00 236.10 0.0M
2025-01-22 243.70 247.30 230.40 236.95 0.1M
2025-01-21 258.15 261.95 245.30 246.95 0.0M
2025-01-20 246.75 264.25 245.60 259.35 0.1M
2025-01-17 259.00 259.00 245.65 246.65 0.0M
2025-01-16 260.95 260.95 251.55 252.30 0.0M
2025-01-15 260.05 262.65 252.00 254.70 0.0M
2025-01-14 253.05 260.60 253.05 260.00 0.0M
2025-01-13 262.05 271.20 251.25 254.65 0.1M
2025-01-10 272.60 277.50 263.65 266.35 0.1M
2025-01-09 291.80 291.85 273.95 275.90 0.1M
2025-01-08 288.75 296.00 278.85 292.35 0.1M
2025-01-07 271.00 288.55 271.00 286.15 0.1M
2025-01-06 288.95 289.20 269.45 273.35 0.1M
2025-01-03 288.65 298.50 286.85 289.35 0.1M
2025-01-02 289.15 289.15 279.95 286.70 0.1M
2025-01-01 278.95 293.20 271.75 285.95 0.1M