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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 90.00 97.30 90.00 95.05 0.2M
2022-12-29 91.30 91.30 89.00 89.85 0.0M
2022-12-28 89.10 90.85 88.75 89.30 0.0M
2022-12-27 88.85 90.10 87.95 89.40 0.0M
2022-12-26 84.10 89.65 84.10 88.35 0.1M
2022-12-23 86.80 92.70 84.30 85.55 0.1M
2022-12-22 92.85 92.90 86.25 86.60 0.2M
2022-12-21 93.20 94.50 89.55 90.30 0.1M
2022-12-20 94.50 94.50 91.75 92.65 0.0M
2022-12-19 94.75 95.00 92.15 92.70 0.0M
2022-12-16 96.50 96.50 92.65 93.15 0.0M
2022-12-15 97.15 97.15 95.50 95.70 0.0M
2022-12-14 96.95 97.50 95.95 96.25 0.0M
2022-12-13 97.00 98.50 95.85 96.55 0.0M
2022-12-12 95.90 98.85 94.05 97.90 0.0M
2022-12-09 99.85 99.85 95.10 95.75 0.0M
2022-12-08 97.50 98.30 97.20 97.70 0.0M
2022-12-07 98.40 98.45 97.05 97.50 0.1M
2022-12-06 99.75 99.90 98.00 98.40 0.1M
2022-12-05 98.05 101.90 98.05 99.85 0.1M
2022-12-02 98.50 100.00 97.50 97.95 0.0M
2022-12-01 98.55 100.35 98.55 98.95 0.0M
2022-11-30 101.25 101.25 98.10 98.95 0.0M
2022-11-29 100.45 101.15 99.00 99.35 0.0M
2022-11-28 98.75 101.65 98.75 100.05 0.0M
2022-11-25 99.85 100.25 98.35 98.75 0.0M
2022-11-24 102.00 102.65 98.80 98.90 0.0M
2022-11-23 100.90 102.20 99.50 99.65 0.0M
2022-11-22 100.90 101.60 99.40 99.60 0.0M
2022-11-21 106.00 106.00 99.15 100.55 0.1M
2022-11-18 107.00 108.20 103.15 103.80 0.0M
2022-11-17 105.90 109.00 105.90 107.45 0.1M
2022-11-16 109.60 111.30 105.50 106.20 0.0M
2022-11-15 113.50 113.90 109.00 109.65 0.0M
2022-11-14 103.00 115.60 101.75 112.90 0.1M
2022-11-11 108.05 109.25 105.65 106.40 0.0M
2022-11-10 108.60 109.45 106.50 106.90 0.0M
2022-11-09 112.40 113.20 107.55 109.10 0.1M
2022-11-07 108.60 114.90 108.40 112.25 0.2M
2022-11-04 101.25 109.70 100.85 108.40 0.2M
2022-11-03 102.00 102.70 100.50 100.70 0.0M
2022-11-02 99.55 104.00 99.55 102.00 0.1M
2022-11-01 100.45 100.45 98.45 99.40 0.0M
2022-10-31 99.15 101.35 98.20 98.75 0.0M
2022-10-28 102.20 102.85 98.75 99.55 0.0M
2022-10-27 100.80 102.60 100.00 100.75 0.0M
2022-10-25 103.50 103.50 99.95 100.65 0.0M
2022-10-24 103.95 103.95 99.30 102.05 0.0M
2022-10-21 103.30 103.75 99.75 100.10 0.0M
2022-10-20 102.85 103.80 102.10 103.40 0.0M
2022-10-19 103.10 105.25 101.55 103.35 0.0M
2022-10-18 100.00 104.05 100.00 102.95 0.0M
2022-10-17 100.45 101.65 100.35 100.75 0.0M
2022-10-14 104.50 104.55 100.30 100.55 0.0M
2022-10-13 106.90 106.90 101.60 102.65 0.1M
2022-10-12 102.70 109.50 102.70 106.15 0.1M
2022-10-11 103.65 103.65 101.10 102.70 0.1M
2022-10-10 104.85 104.85 102.25 103.75 0.1M
2022-10-07 103.65 106.60 102.20 105.75 0.0M
2022-10-06 93.95 103.85 93.95 102.00 0.1M
2022-10-04 92.15 95.30 92.15 94.55 0.0M
2022-10-03 97.25 97.50 91.60 92.00 0.1M
2022-09-30 94.00 97.50 93.70 96.70 0.0M
2022-09-29 96.15 97.15 93.50 95.10 0.1M
2022-09-28 91.50 95.05 91.40 93.55 0.5M
2022-09-27 94.95 95.90 90.20 92.60 0.0M
2022-09-26 97.25 97.25 92.50 93.50 0.0M
2022-09-23 101.70 102.25 96.25 97.25 0.1M
2022-09-22 103.00 103.95 100.55 101.10 0.0M
2022-09-21 102.10 109.35 101.75 102.85 0.1M
2022-09-20 103.10 106.20 101.45 102.50 0.0M
2022-09-19 106.65 106.65 100.70 101.05 0.0M
2022-09-16 108.00 109.70 104.00 104.50 0.0M
2022-09-15 108.95 111.55 106.10 106.75 0.1M
2022-09-14 111.00 111.95 107.30 107.90 0.1M
2022-09-13 115.70 116.55 110.60 111.00 0.0M
2022-09-12 115.50 119.50 114.50 115.00 0.0M
2022-09-09 118.90 119.70 117.10 117.40 0.0M
2022-09-08 119.20 121.00 118.00 118.55 0.0M
2022-09-07 118.50 120.00 117.15 118.10 0.0M
2022-09-06 122.00 122.00 117.00 118.35 0.0M
2022-09-05 122.00 122.00 118.70 119.45 0.0M
2022-09-02 121.60 123.00 119.50 120.25 0.0M
2022-09-01 118.50 122.15 116.90 121.05 0.1M
2022-08-30 118.50 119.00 115.25 118.00 0.0M
2022-08-29 112.00 118.50 112.00 116.75 0.0M
2022-08-26 118.55 121.50 118.55 119.20 0.0M
2022-08-25 121.65 122.35 118.30 119.00 0.0M
2022-08-24 122.10 123.35 118.25 119.90 0.0M
2022-08-23 123.00 123.00 119.15 119.85 0.0M
2022-08-22 119.10 124.50 119.10 122.10 0.0M
2022-08-19 122.50 124.00 118.25 119.55 0.0M
2022-08-18 112.60 122.50 112.60 121.45 0.0M
2022-08-17 114.20 115.70 113.55 114.75 0.0M
2022-08-16 115.00 116.60 113.10 113.50 0.0M
2022-08-12 114.80 115.55 113.05 114.35 0.0M
2022-08-11 116.15 117.30 114.15 114.65 0.0M
2022-08-10 122.60 122.60 113.30 114.75 0.0M
2022-08-08 119.20 124.75 119.20 122.75 0.0M
2022-08-05 122.15 123.15 120.45 121.10 0.0M
2022-08-04 123.80 125.35 120.45 120.85 0.0M
2022-08-03 122.00 124.85 122.00 123.10 0.0M
2022-08-02 124.55 125.55 122.00 124.00 0.0M
2022-08-01 127.00 129.20 124.00 124.75 0.0M
2022-07-29 125.90 127.50 125.40 126.50 0.0M
2022-07-28 123.75 126.75 122.50 124.80 0.0M
2022-07-27 124.00 124.00 120.95 122.05 0.0M
2022-07-26 128.10 128.35 122.55 123.35 0.0M
2022-07-25 131.75 131.75 125.65 128.60 0.0M
2022-07-22 127.05 134.35 127.00 127.70 0.1M
2022-07-21 123.35 128.60 123.35 127.85 0.0M
2022-07-20 129.00 129.85 124.70 125.95 0.0M
2022-07-19 124.00 129.55 123.65 127.85 0.0M
2022-07-18 120.85 124.50 120.85 123.60 0.0M
2022-07-15 123.55 124.40 119.00 120.50 0.0M
2022-07-14 122.00 125.55 120.40 122.10 0.0M
2022-07-13 124.00 125.95 122.00 123.30 0.0M
2022-07-12 120.15 126.55 120.15 124.20 0.0M
2022-07-11 117.60 125.60 117.05 123.00 0.0M
2022-07-08 117.80 119.25 116.80 118.00 0.0M
2022-07-07 117.55 119.95 117.00 117.60 0.0M
2022-07-06 115.30 119.85 115.30 117.25 0.0M
2022-07-05 117.25 119.90 116.80 117.95 0.0M
2022-07-04 116.70 119.40 116.05 116.40 0.0M
2022-07-01 114.20 118.00 113.25 117.50 0.0M
2022-06-30 115.75 117.95 112.40 113.35 0.0M
2022-06-29 116.00 117.50 111.90 116.15 0.1M
2022-06-28 118.00 120.15 116.15 116.85 0.1M
2022-06-27 116.00 118.65 114.80 117.75 0.1M
2022-06-24 110.00 115.10 109.10 114.15 0.2M
2022-06-23 106.00 109.50 104.55 107.95 0.1M
2022-06-22 105.50 107.75 104.00 106.10 0.1M
2022-06-21 103.05 107.65 103.00 105.60 0.2M
2022-06-20 111.75 111.75 97.55 102.90 0.1M
2022-06-17 115.00 116.00 107.35 109.55 0.1M
2022-06-16 123.00 124.75 112.60 113.70 0.1M
2022-06-15 121.60 123.60 119.00 121.15 0.0M
2022-06-14 121.10 125.70 119.85 121.00 0.1M
2022-06-13 125.05 126.55 122.05 123.30 0.1M
2022-06-10 133.70 133.70 128.20 129.90 0.1M
2022-06-09 129.75 137.55 127.50 133.40 0.1M
2022-06-08 119.60 136.20 117.45 129.55 0.3M
2022-06-07 117.55 121.95 117.50 119.40 0.0M
2022-06-06 120.10 121.55 116.05 119.80 0.2M
2022-06-03 124.00 124.90 118.10 119.45 0.1M
2022-06-02 126.80 126.80 121.45 121.65 0.0M
2022-06-01 119.85 129.90 119.80 126.70 0.1M
2022-05-31 117.50 123.55 116.35 118.65 0.0M
2022-05-30 115.65 117.80 114.65 117.15 0.0M
2022-05-27 114.00 115.10 111.05 113.55 0.0M
2022-05-26 111.75 113.95 101.75 112.05 0.1M
2022-05-25 122.00 122.00 108.00 109.15 0.0M
2022-05-24 120.25 120.25 117.20 117.60 0.0M
2022-05-23 121.60 124.00 118.30 118.70 0.0M
2022-05-20 128.45 128.45 120.30 120.75 0.0M
2022-05-19 115.00 120.80 115.00 118.45 0.0M
2022-05-18 119.05 128.00 118.45 121.85 0.1M
2022-05-17 116.65 119.90 114.45 118.30 0.1M
2022-05-16 119.50 119.85 112.55 115.75 0.1M
2022-05-13 121.00 121.65 114.40 118.35 0.1M
2022-05-12 119.00 122.00 109.45 115.75 0.2M
2022-05-11 144.90 144.90 120.25 120.25 0.3M
2022-05-10 153.00 158.65 145.95 150.30 0.0M
2022-05-09 156.95 159.90 153.45 155.50 0.1M
2022-05-06 161.95 162.65 156.10 157.70 0.0M
2022-05-05 159.75 164.85 159.75 163.75 0.0M
2022-05-04 163.50 164.25 156.30 157.65 0.0M
2022-05-02 161.05 164.80 159.45 161.65 0.0M
2022-04-29 168.80 170.20 163.30 165.05 0.0M
2022-04-28 168.55 172.00 165.35 166.20 0.0M
2022-04-27 174.05 175.05 168.00 168.85 0.1M
2022-04-26 176.50 178.25 173.85 174.70 0.0M
2022-04-25 180.00 180.40 173.80 174.70 0.0M
2022-04-22 179.00 185.40 178.35 182.25 0.0M
2022-04-21 186.00 186.00 178.60 181.30 0.0M
2022-04-20 176.90 187.80 176.50 184.40 0.0M
2022-04-19 180.00 183.50 173.30 175.30 0.0M
2022-04-18 178.10 181.40 176.25 178.35 0.0M
2022-04-13 184.50 186.00 181.00 181.70 0.0M
2022-04-12 190.00 190.00 181.00 182.50 0.0M
2022-04-11 191.20 192.80 187.00 188.30 0.0M
2022-04-08 189.40 192.00 188.10 190.05 0.0M
2022-04-07 194.55 196.25 186.80 188.10 0.0M
2022-04-06 193.00 196.55 192.00 193.35 0.0M
2022-04-05 192.55 201.35 190.70 194.90 0.1M
2022-04-04 189.50 193.40 188.45 190.05 0.0M
2022-04-01 184.35 191.25 184.00 188.65 0.1M
2022-03-31 188.80 190.00 184.10 185.15 0.0M
2022-03-30 187.30 196.30 186.25 190.40 0.1M
2022-03-29 188.85 188.90 181.00 184.15 0.1M
2022-03-28 189.00 191.25 182.50 187.50 0.1M
2022-03-25 190.10 190.10 182.40 186.35 0.0M
2022-03-24 187.00 193.40 182.75 189.80 0.1M
2022-03-23 179.50 187.00 179.25 185.30 0.0M
2022-03-22 181.75 181.75 176.60 177.60 0.0M
2022-03-21 171.50 183.55 171.40 179.25 0.1M
2022-03-17 172.85 176.80 169.70 170.25 0.0M
2022-03-16 174.00 176.95 171.45 172.05 0.0M
2022-03-15 172.00 177.55 171.00 171.35 0.1M
2022-03-14 175.00 175.45 171.60 172.85 0.0M
2022-03-11 170.55 177.50 170.55 175.35 0.1M
2022-03-10 178.00 179.20 174.75 175.30 0.1M
2022-03-09 164.30 174.50 162.00 173.80 0.1M
2022-03-08 156.05 162.75 153.25 162.00 0.1M
2022-03-07 162.65 164.35 152.50 154.10 0.2M
2022-03-04 164.65 168.05 163.15 165.00 0.0M
2022-03-03 169.75 174.95 164.80 165.25 0.0M
2022-03-02 164.05 170.35 163.75 166.15 0.0M
2022-02-28 164.95 168.80 161.10 166.25 0.1M
2022-02-25 158.90 167.30 158.45 166.60 0.1M
2022-02-24 170.00 170.00 151.95 153.80 0.1M
2022-02-23 168.55 177.25 168.55 171.55 0.0M
2022-02-22 167.05 175.00 166.60 168.50 0.1M
2022-02-21 180.00 180.00 173.80 175.70 0.0M
2022-02-18 184.00 185.05 180.35 181.25 0.0M
2022-02-17 187.65 189.35 183.70 185.55 0.0M
2022-02-16 186.05 188.20 183.25 186.20 0.0M
2022-02-15 185.50 185.50 177.25 184.35 0.1M
2022-02-14 190.85 190.85 177.50 179.65 0.1M
2022-02-11 193.55 194.80 189.95 190.85 0.0M
2022-02-10 191.50 196.50 191.50 193.55 0.0M
2022-02-09 198.20 198.20 193.00 193.50 0.0M
2022-02-08 199.30 202.40 192.35 193.45 0.1M
2022-02-07 207.10 210.85 197.10 198.30 0.1M
2022-02-04 215.00 218.80 205.80 207.65 0.1M
2022-02-03 207.05 213.90 205.50 210.10 0.0M
2022-02-02 193.85 208.45 193.85 206.75 0.1M
2022-02-01 197.65 198.00 191.40 193.45 0.0M
2022-01-31 197.05 199.05 193.05 195.70 0.0M
2022-01-28 189.20 197.00 189.20 194.05 0.0M
2022-01-27 183.80 193.00 183.25 189.40 0.1M
2022-01-25 190.60 197.00 182.00 193.10 0.1M
2022-01-24 211.00 212.50 188.00 190.60 0.1M
2022-01-21 213.50 215.95 204.65 210.10 0.1M
2022-01-20 212.65 219.10 212.05 213.25 0.0M
2022-01-19 210.90 214.15 208.65 211.10 0.0M
2022-01-18 208.35 220.85 208.35 211.20 0.1M
2022-01-17 216.60 217.90 210.10 210.80 0.0M
2022-01-14 222.85 223.55 215.10 216.65 0.1M
2022-01-13 211.50 221.15 208.50 220.10 0.1M
2022-01-12 211.75 214.00 208.65 210.55 0.0M
2022-01-11 213.00 215.00 205.55 207.75 0.1M
2022-01-10 210.05 216.55 210.05 213.00 0.1M
2022-01-07 219.90 220.70 207.00 208.85 0.0M
2022-01-06 214.00 220.75 213.50 219.90 0.0M
2022-01-05 217.60 220.15 214.55 217.30 0.1M
2022-01-04 206.00 217.50 206.00 215.90 0.1M
2022-01-03 198.05 206.60 198.05 205.70 0.0M