Antony Waste Handling

ANTO
🏛️ インド →
560.30
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 319.90 336.80 319.90 327.70 0.0M
2021-12-30 301.20 319.55 301.20 317.10 0.0M
2021-12-29 290.05 299.00 290.05 296.45 0.0M
2021-12-28 292.05 297.45 292.05 294.75 0.0M
2021-12-27 299.00 299.00 290.45 292.50 0.0M
2021-12-24 304.95 304.95 292.05 294.75 0.0M
2021-12-23 293.95 300.95 292.25 297.95 0.0M
2021-12-22 285.00 294.75 285.00 291.10 0.0M
2021-12-21 300.00 300.00 287.00 288.60 0.0M
2021-12-20 290.00 297.70 287.00 291.30 0.0M
2021-12-17 309.15 309.15 298.00 301.20 0.1M
2021-12-16 321.00 321.00 308.00 309.65 0.0M
2021-12-15 308.60 318.45 308.60 312.55 0.0M
2021-12-14 321.50 321.50 310.00 316.60 0.0M
2021-12-13 338.00 338.00 318.40 321.25 0.1M
2021-12-10 293.05 297.20 292.60 293.65 0.0M
2021-12-09 291.00 297.05 291.00 293.15 0.0M
2021-12-08 293.80 299.35 287.70 295.15 0.0M
2021-12-07 286.00 288.45 284.20 285.95 0.0M
2021-12-06 286.55 294.70 282.00 282.90 0.0M
2021-12-03 294.35 300.00 286.40 291.90 0.0M
2021-12-02 288.75 298.10 283.55 294.35 0.0M
2021-12-01 287.00 290.90 283.40 288.30 0.0M
2021-11-30 288.70 292.60 285.75 286.30 0.0M
2021-11-29 279.00 290.40 275.15 286.15 0.0M
2021-11-26 302.95 306.20 278.40 283.75 0.1M
2021-11-25 304.00 304.00 296.40 299.80 0.0M
2021-11-24 302.50 307.15 299.95 301.25 0.0M
2021-11-23 288.00 302.45 287.10 299.65 0.0M
2021-11-22 311.70 311.70 287.00 290.35 0.0M
2021-11-18 312.00 313.75 303.30 305.30 0.0M
2021-11-17 321.00 321.00 311.20 312.30 0.0M
2021-11-16 310.00 324.50 310.00 318.95 0.1M
2021-11-15 311.00 317.75 310.55 313.00 0.0M
2021-11-12 314.00 314.00 301.10 307.40 0.0M
2021-11-11 315.95 316.95 309.10 310.40 0.0M
2021-11-10 310.25 317.50 309.05 313.30 0.0M
2021-11-09 317.45 317.45 309.70 311.85 0.0M
2021-11-08 314.95 314.95 306.05 310.80 0.0M
2021-11-04 313.00 313.00 307.20 311.25 0.0M
2021-11-03 316.95 321.80 306.35 307.85 0.1M
2021-11-02 298.00 313.50 292.90 311.45 0.1M
2021-11-01 288.55 296.50 288.55 290.80 0.0M
2021-10-29 300.90 301.00 287.50 289.65 0.1M
2021-10-28 308.15 312.15 297.80 300.90 0.0M
2021-10-27 307.20 314.95 307.20 309.25 0.1M
2021-10-26 307.05 315.20 304.40 307.15 0.1M
2021-10-25 305.00 316.95 302.40 304.30 0.1M
2021-10-22 322.15 331.15 311.00 312.85 0.1M
2021-10-21 335.00 340.50 320.10 322.15 0.1M
2021-10-20 320.50 339.40 318.00 332.55 0.2M
2021-10-19 322.00 343.00 300.75 327.50 0.4M
2021-10-18 366.00 373.00 342.10 343.75 0.2M
2021-10-14 395.80 396.00 383.00 385.30 0.0M
2021-10-13 398.00 403.20 384.15 388.45 0.1M
2021-10-12 386.00 402.00 381.85 394.20 0.2M
2021-10-11 358.05 391.70 353.90 386.60 0.3M
2021-10-08 355.00 361.35 347.65 351.25 0.0M
2021-10-07 359.15 364.35 354.15 354.75 0.0M
2021-10-06 360.90 363.95 352.70 354.15 0.0M
2021-10-05 351.05 359.70 349.45 357.35 0.1M
2021-10-04 349.50 357.40 343.65 349.05 0.1M
2021-10-01 357.75 358.15 344.00 345.30 0.1M
2021-09-30 369.50 369.50 356.70 358.40 0.1M
2021-09-29 366.00 374.55 362.50 367.60 0.1M
2021-09-28 379.00 379.90 356.35 368.30 2.1M
2021-09-27 401.00 405.95 395.50 397.40 0.0M
2021-09-24 406.00 409.00 395.00 397.30 0.1M
2021-09-23 410.90 410.90 401.00 404.70 0.0M
2021-09-22 390.00 412.00 390.00 403.65 0.1M
2021-09-21 390.05 397.60 381.05 391.65 0.0M
2021-09-20 381.00 412.45 381.00 393.75 0.1M
2021-09-17 414.55 419.45 391.45 395.10 0.1M
2021-09-16 435.00 440.00 406.60 414.55 0.1M
2021-09-15 450.00 455.15 429.05 434.05 0.1M
2021-09-14 418.50 450.00 418.50 445.65 0.2M
2021-09-13 416.00 416.00 400.05 406.45 0.0M
2021-09-09 410.95 421.70 406.35 411.45 0.1M
2021-09-08 395.05 418.35 394.25 408.90 0.1M
2021-09-07 384.70 412.00 377.00 395.75 0.1M
2021-09-06 379.70 385.35 375.10 376.95 0.0M
2021-09-03 377.00 381.85 368.20 370.75 0.0M
2021-09-02 352.80 374.80 351.55 369.20 0.0M
2021-09-01 362.70 362.80 349.25 350.70 0.0M
2021-08-31 358.00 362.25 352.90 356.15 0.0M
2021-08-30 353.00 354.35 347.10 349.80 0.0M
2021-08-27 342.15 347.50 338.60 344.30 0.0M
2021-08-26 344.00 345.05 340.00 340.65 0.0M
2021-08-25 347.00 354.95 341.00 344.80 0.0M
2021-08-24 338.25 353.95 337.45 346.30 0.0M
2021-08-23 359.20 361.15 329.35 335.80 0.0M
2021-08-20 355.00 376.65 350.70 353.75 0.0M
2021-08-18 371.00 374.90 358.50 360.95 0.0M
2021-08-17 394.00 394.00 353.00 370.45 0.1M
2021-08-16 389.90 404.75 381.05 388.65 0.1M
2021-08-13 370.20 399.60 360.00 383.95 0.1M
2021-08-12 358.10 389.95 353.45 373.10 0.1M
2021-08-11 328.75 343.30 315.10 334.95 0.0M
2021-08-10 338.60 350.00 324.10 326.15 0.0M
2021-08-09 343.00 346.75 330.00 335.30 0.0M
2021-08-06 341.30 348.10 338.85 343.00 0.0M
2021-08-05 350.00 350.00 336.05 339.20 0.0M
2021-08-04 353.95 356.65 342.00 343.85 0.0M
2021-08-03 346.00 362.95 342.45 354.80 0.0M
2021-08-02 349.95 349.95 342.70 344.80 0.0M
2021-07-30 345.00 354.00 343.75 344.95 0.0M
2021-07-29 347.70 350.00 344.50 347.30 0.0M
2021-07-28 353.00 355.25 337.10 343.65 0.0M
2021-07-27 340.55 356.40 333.15 350.70 0.0M
2021-07-26 351.55 351.55 335.00 337.25 0.0M
2021-07-23 351.85 351.85 339.05 339.95 0.0M
2021-07-22 344.15 355.50 343.20 345.70 0.0M
2021-07-20 358.50 358.65 338.75 347.10 0.0M
2021-07-19 360.70 365.00 355.70 358.40 0.1M
2021-07-16 358.00 359.65 348.65 355.40 0.0M
2021-07-15 370.00 370.00 346.55 348.60 0.0M
2021-07-14 370.70 375.85 360.50 365.40 0.0M
2021-07-13 348.60 372.15 341.95 368.00 0.1M
2021-07-12 334.00 352.00 334.00 345.35 0.1M
2021-07-09 343.90 346.60 335.10 342.05 0.0M
2021-07-08 328.35 347.30 321.20 334.75 0.1M
2021-07-07 316.00 325.90 316.00 321.75 0.0M
2021-07-06 319.95 319.95 314.80 315.45 0.0M
2021-07-05 322.70 324.00 318.10 318.55 0.0M
2021-07-02 323.40 324.15 320.25 321.75 0.0M
2021-07-01 336.80 336.80 319.20 320.70 0.0M
2021-06-30 324.05 329.15 316.45 321.20 0.0M
2021-06-29 328.05 329.30 320.70 322.00 0.0M
2021-06-28 340.00 340.05 321.50 323.20 0.0M
2021-06-25 341.35 341.75 336.40 338.20 0.0M
2021-06-24 335.50 346.35 334.50 337.40 0.0M
2021-06-23 330.20 339.70 324.95 334.50 0.0M
2021-06-22 325.00 331.00 324.35 327.95 0.0M
2021-06-21 322.50 322.50 315.95 321.25 0.0M
2021-06-18 325.05 328.40 312.00 322.10 0.0M
2021-06-17 328.75 331.70 320.75 325.65 0.0M
2021-06-16 311.00 337.75 311.00 328.20 0.0M
2021-06-15 329.10 339.35 329.10 333.85 0.0M
2021-06-14 325.00 336.25 325.00 329.70 0.0M
2021-06-11 339.80 342.95 335.00 335.65 0.0M
2021-06-10 337.85 343.00 335.45 337.40 0.0M
2021-06-09 343.60 352.80 333.75 335.35 0.1M
2021-06-08 344.00 355.55 334.10 343.60 0.1M
2021-06-07 340.00 342.65 330.10 338.80 0.1M
2021-06-04 340.45 347.70 327.95 335.60 0.0M
2021-06-03 304.05 347.95 302.40 340.25 0.3M
2021-06-02 300.55 304.50 300.00 302.05 0.0M
2021-06-01 302.70 304.05 296.70 299.30 0.0M
2021-05-31 308.55 308.55 299.00 299.90 0.0M
2021-05-28 311.00 313.50 307.30 308.25 0.0M
2021-05-27 314.45 314.85 309.45 310.10 0.0M
2021-05-26 313.80 317.00 308.55 313.45 0.0M
2021-05-25 314.00 315.05 306.75 307.95 0.0M
2021-05-24 315.00 317.00 310.20 312.35 0.0M
2021-05-21 299.20 318.55 299.20 311.10 0.1M
2021-05-20 304.00 307.00 299.75 300.55 0.0M
2021-05-19 302.00 309.00 302.00 304.40 0.1M
2021-05-18 296.10 306.00 296.10 303.40 0.0M
2021-05-17 300.00 306.15 300.00 300.70 0.0M
2021-05-14 308.70 309.50 301.45 303.90 0.0M
2021-05-12 298.00 316.15 296.05 306.50 0.0M
2021-05-11 298.00 301.45 295.35 297.30 0.0M
2021-05-10 299.95 303.80 294.35 297.05 0.0M
2021-05-07 305.00 305.55 296.30 297.05 0.0M
2021-05-06 290.80 314.00 285.60 303.80 0.1M
2021-05-05 291.70 293.25 286.75 291.80 0.0M
2021-05-04 295.15 298.95 289.45 290.60 0.0M
2021-05-03 301.60 304.35 290.00 294.15 0.0M
2021-04-30 297.00 302.20 293.65 296.15 0.1M
2021-04-29 303.60 305.05 295.75 300.00 0.0M
2021-04-28 279.90 308.80 279.90 300.95 0.1M
2021-04-27 283.00 284.10 277.10 279.55 0.0M
2021-04-26 281.85 283.95 275.35 280.95 0.0M
2021-04-23 289.00 289.15 277.00 279.70 0.0M
2021-04-22 281.00 297.80 273.10 285.60 0.0M
2021-04-20 270.00 299.00 268.25 287.80 0.0M
2021-04-19 249.00 278.80 243.05 266.55 0.0M
2021-04-16 254.10 255.70 252.90 254.10 0.0M
2021-04-15 249.15 250.50 247.50 248.20 0.0M
2021-04-13 246.00 251.90 246.00 249.15 0.0M
2021-04-12 251.60 256.40 245.80 246.95 0.0M
2021-04-09 270.00 270.00 261.55 262.10 0.0M
2021-04-08 260.00 264.75 260.00 261.60 0.0M
2021-04-07 257.40 258.95 256.05 256.70 0.0M
2021-04-06 259.50 262.70 255.35 257.40 0.0M
2021-04-05 252.25 260.50 249.75 258.60 0.0M
2021-04-01 241.00 254.85 241.00 252.80 0.1M
2021-03-31 250.00 250.00 241.00 243.90 0.0M
2021-03-30 245.15 254.90 245.15 247.20 0.0M
2021-03-26 259.90 259.90 251.00 252.00 0.0M
2021-03-25 268.30 268.30 254.25 256.30 0.0M
2021-03-24 265.35 268.80 259.95 262.90 0.0M
2021-03-23 264.00 271.00 264.00 267.65 0.0M
2021-03-22 273.60 273.60 262.95 264.10 0.0M
2021-03-19 271.15 271.15 258.50 263.45 0.0M
2021-03-18 275.20 284.85 269.45 271.35 0.1M
2021-03-17 280.00 283.75 279.00 279.60 0.0M
2021-03-16 285.00 293.35 281.45 282.30 0.0M
2021-03-15 290.00 292.70 285.00 285.85 0.0M
2021-03-12 296.50 298.60 284.75 290.70 0.0M
2021-03-10 296.35 300.35 296.00 297.20 0.0M
2021-03-09 298.40 301.75 295.10 296.35 0.0M
2021-03-08 299.50 299.95 295.10 296.35 0.0M
2021-03-05 302.90 302.90 296.60 297.20 0.0M
2021-03-04 295.00 302.70 295.00 299.90 0.0M
2021-03-03 304.15 306.70 298.50 300.20 0.0M
2021-03-02 302.90 304.15 299.05 300.15 0.0M
2021-03-01 302.00 302.00 298.05 299.55 0.0M
2021-02-26 307.80 307.80 296.15 298.20 0.0M
2021-02-25 306.50 309.00 302.40 303.90 0.1M
2021-02-24 317.00 320.00 304.00 304.85 0.0M
2021-02-23 295.40 315.85 293.85 313.85 0.1M
2021-02-22 302.75 304.90 294.70 296.50 0.0M
2021-02-19 307.00 311.35 300.00 301.90 0.1M
2021-02-18 313.90 316.20 305.45 307.40 0.0M
2021-02-17 302.30 311.30 300.25 308.30 0.0M
2021-02-16 306.00 312.00 295.40 302.25 0.0M
2021-02-15 310.30 318.20 305.00 308.65 0.1M
2021-02-12 320.75 321.55 315.00 315.70 0.1M
2021-02-11 330.00 334.25 319.25 320.80 0.0M
2021-02-10 311.00 335.00 311.00 329.40 0.0M
2021-02-09 326.00 326.00 316.40 318.85 0.0M
2021-02-08 325.00 331.30 321.65 322.30 0.0M
2021-02-05 311.20 326.70 311.00 322.10 0.1M
2021-02-04 304.95 315.55 302.80 311.20 0.1M
2021-02-03 303.60 309.30 300.95 303.30 0.0M
2021-02-02 308.00 309.30 297.95 303.25 0.1M
2021-02-01 289.00 311.60 278.25 302.85 0.1M
2021-01-29 282.00 292.00 280.75 283.05 0.0M
2021-01-28 276.00 283.60 276.00 277.80 0.0M
2021-01-27 290.10 294.00 284.00 285.55 0.0M
2021-01-25 303.00 312.70 292.05 294.25 0.0M
2021-01-22 312.90 313.05 296.50 302.60 0.1M
2021-01-21 335.00 335.00 312.00 313.85 0.1M
2021-01-20 343.00 343.10 326.30 329.60 0.0M
2021-01-19 348.50 353.00 340.00 344.60 0.0M
2021-01-18 362.00 363.20 346.00 348.40 0.0M
2021-01-15 368.10 368.10 360.85 361.80 0.0M
2021-01-14 372.90 375.20 360.00 368.10 0.0M
2021-01-13 372.00 377.00 366.55 372.90 0.0M
2021-01-12 368.00 375.85 365.65 373.90 0.0M
2021-01-11 375.00 376.90 366.00 369.55 0.0M
2021-01-08 369.00 378.90 364.75 374.70 0.2M
2021-01-07 365.00 369.00 363.20 366.25 0.0M
2021-01-06 364.00 373.40 357.60 360.95 0.1M
2021-01-05 377.95 377.95 360.35 364.95 0.1M
2021-01-04 406.70 406.70 362.50 378.25 0.3M
2021-01-01 430.00 492.75 394.60 407.25 2.7M