Atam Valves Ltd (ATAM)

ATAM
🏛️ インド →
89.14
最終更新: 2025-10-03
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 90.99 91.00 90.80 91.00 0.2K
09:20 90.45 90.45 89.99 89.99 0.3K
09:25 90.65 90.65 90.65 90.65 0.0K
09:30 91.03 91.03 91.03 91.03 0.0K
09:35 90.65 91.09 90.09 90.09 0.2K
09:40 90.18 90.18 90.18 90.18 0.1K
09:45 90.20 91.50 90.10 90.10 0.3K
09:50 91.12 91.12 91.12 91.12 0.1K
10:05 90.11 90.11 90.11 90.11 0.1K
10:20 91.37 91.50 90.34 90.34 1.0K
10:50 90.11 90.22 90.11 90.22 0.0K
11:05 90.00 90.63 89.50 90.63 13.8K
11:10 90.70 92.00 90.70 91.30 27.4K
11:15 95.00 95.94 93.62 93.62 0.5K
11:20 93.00 93.60 93.00 93.60 0.1K
11:25 93.30 93.30 92.75 92.75 4.6K
11:30 93.53 95.03 93.53 94.69 0.7K
11:35 93.00 93.00 93.00 93.00 0.2K
11:55 93.00 93.00 93.00 93.00 0.0K
12:00 92.50 92.50 92.50 92.50 0.2K
12:05 92.50 92.50 91.21 91.21 0.2K
12:20 91.19 91.19 91.19 91.19 0.0K
12:25 91.00 91.00 91.00 91.00 0.0K
12:40 90.21 90.21 90.00 90.00 0.1K
13:05 89.43 89.98 89.43 89.98 0.2K
13:25 90.37 90.37 90.37 90.37 0.0K
13:35 89.75 89.75 89.75 89.75 0.2K
13:50 90.74 90.74 90.74 90.74 0.0K
14:05 90.64 90.64 90.01 90.01 0.1K
14:10 88.00 90.77 88.00 90.77 0.6K
14:30 89.07 89.07 89.07 89.07 0.0K
14:35 88.24 88.24 88.24 88.24 0.0K
14:40 90.99 90.99 90.99 90.99 0.0K
15:00 88.10 88.10 88.10 88.10 0.1K
15:15 90.99 90.99 90.70 90.70 0.2K
15:20 88.30 88.30 88.10 88.10 0.0K
15:25 88.37 89.02 88.00 89.02 0.1K
日付 始値 高値 安値 終値 出来高
2025-10-03 89.57 93.30 88.25 89.14 0.0M
2025-10-01 90.20 90.20 88.50 88.52 0.0M
2025-09-30 90.15 92.52 88.25 88.71 0.0M
2025-09-29 88.85 93.00 88.06 89.68 0.1M
2025-09-26 89.60 95.94 88.00 89.02 0.1M
2025-09-25 91.03 91.33 89.93 90.97 0.0M
2025-09-24 90.16 91.88 89.80 90.82 0.0M
2025-09-23 91.18 91.18 89.34 89.37 0.0M
2025-09-22 90.79 91.47 90.20 90.35 0.0M
2025-09-19 88.05 90.87 88.05 90.03 0.0M
2025-09-18 91.00 91.25 88.35 90.62 0.0M
2025-09-17 91.14 91.14 89.84 90.91 0.0M
2025-09-16 89.50 91.00 88.81 89.33 0.0M
2025-09-15 91.90 92.50 90.00 90.24 0.0M
2025-09-12 92.30 92.64 90.00 90.67 0.0M
2025-09-11 96.00 96.00 91.32 92.54 0.0M
2025-09-10 91.49 95.89 91.30 92.67 0.0M
2025-09-09 90.70 91.79 90.26 90.72 0.0M
2025-09-08 97.60 97.60 90.76 91.08 0.0M
2025-09-05 91.69 91.69 89.50 91.38 0.0M
2025-09-04 91.87 91.87 89.65 90.75 0.0M
2025-09-03 91.45 92.01 90.32 90.89 0.0M
2025-09-02 90.00 92.00 88.18 91.15 0.0M
2025-09-01 91.52 92.95 89.51 89.84 0.0M
2025-08-29 90.00 94.69 89.10 90.32 0.0M
2025-08-28 95.40 95.81 90.42 92.07 0.0M
2025-08-26 94.87 96.99 91.58 93.87 0.0M
2025-08-25 94.46 97.15 92.80 94.88 0.0M
2025-08-22 96.44 97.75 92.40 94.46 0.0M
2025-08-21 96.89 98.98 94.23 97.12 0.0M
2025-08-20 93.65 97.00 93.09 96.09 0.0M
2025-08-19 90.40 93.89 90.40 93.81 0.0M
2025-08-18 92.90 92.90 90.17 92.01 0.0M
2025-08-14 91.27 93.79 90.00 90.19 0.0M
2025-08-13 91.51 93.39 90.00 90.03 0.0M
2025-08-12 92.87 92.87 90.80 92.09 0.0M
2025-08-11 91.64 95.19 91.59 93.48 0.0M
2025-08-08 92.39 92.39 90.00 90.69 0.0M
2025-08-07 91.00 94.13 90.71 91.66 0.0M
2025-08-06 94.70 94.70 89.83 90.50 0.0M
2025-08-05 91.00 93.75 91.00 93.70 0.0M
2025-08-04 97.80 98.86 89.48 90.93 0.0M
2025-08-01 98.25 99.60 97.00 97.12 0.0M
2025-07-31 98.60 99.80 97.80 98.15 0.0M
2025-07-30 99.80 99.95 98.55 98.60 0.0M
2025-07-29 98.40 102.85 97.55 99.80 0.0M
2025-07-28 100.10 103.40 98.95 99.60 0.0M
2025-07-25 105.80 105.80 100.50 101.70 0.0M
2025-07-24 104.00 105.50 101.70 104.45 0.0M
2025-07-23 105.05 105.60 103.85 104.15 0.0M
2025-07-22 105.30 106.15 103.85 105.20 0.0M
2025-07-21 100.00 108.00 100.00 103.85 0.0M
2025-07-18 107.10 107.10 103.60 104.00 0.0M
2025-07-17 104.10 106.85 104.10 105.70 0.0M
2025-07-16 107.95 108.20 106.20 106.85 0.0M
2025-07-15 107.00 107.95 106.15 107.20 0.0M
2025-07-14 108.70 108.70 105.35 105.60 0.0M
2025-07-11 108.70 108.70 106.55 108.20 0.0M
2025-07-10 109.95 110.80 107.55 108.25 0.0M
2025-07-09 114.80 114.80 108.65 109.60 0.0M
2025-07-08 107.20 110.50 106.50 108.00 0.0M
2025-07-07 107.30 108.20 105.90 106.35 0.0M
2025-07-04 107.00 109.50 106.00 106.95 0.0M
2025-07-03 111.25 111.65 108.30 108.95 0.0M
2025-07-02 109.10 109.90 108.15 108.30 0.0M
2025-07-01 108.00 110.65 108.00 108.60 0.0M
2025-06-30 112.35 112.35 108.15 109.20 0.0M
2025-06-27 108.40 111.60 108.10 109.90 0.0M
2025-06-26 109.00 110.00 106.05 107.55 0.0M
2025-06-25 108.35 109.95 106.40 107.00 0.0M
2025-06-24 105.85 112.60 104.90 108.25 0.0M
2025-06-23 106.10 108.65 102.95 105.20 0.0M
2025-06-20 106.90 108.80 106.20 107.30 0.0M
2025-06-19 114.90 114.90 106.00 106.80 0.0M
2025-06-18 108.00 111.40 108.00 110.55 0.0M
2025-06-17 113.35 114.00 108.55 109.15 0.0M
2025-06-16 114.80 116.80 110.30 111.10 0.0M
2025-06-13 110.15 116.70 107.85 114.50 0.0M
2025-06-12 116.70 116.70 111.00 113.50 0.0M
2025-06-11 125.25 128.00 114.25 117.05 0.0M
2025-06-10 102.00 122.70 100.85 121.95 0.2M
2025-06-09 100.55 102.50 100.50 102.25 0.0M
2025-06-06 100.00 102.95 100.00 101.00 0.0M
2025-06-05 101.40 102.80 100.55 101.60 0.0M
2025-06-04 101.30 102.60 100.30 100.65 0.0M
2025-06-03 101.55 101.70 100.00 101.25 0.0M
2025-06-02 104.00 104.00 100.55 100.90 0.0M
2025-05-30 99.35 102.00 98.45 101.20 0.0M
2025-05-29 100.20 100.80 98.90 99.80 0.0M
2025-05-28 100.80 101.90 100.00 100.00 0.0M
2025-05-27 105.05 105.05 98.60 100.80 0.0M
2025-05-26 108.45 109.40 104.85 106.25 0.0M
2025-05-23 114.00 114.00 105.10 108.20 0.0M
2025-05-22 103.25 105.25 103.05 104.55 0.0M
2025-05-21 103.10 105.05 102.10 103.70 0.0M
2025-05-20 106.50 106.50 102.00 103.10 0.0M
2025-05-19 107.00 107.00 104.50 105.25 0.0M
2025-05-16 100.20 108.00 100.20 104.35 0.0M
2025-05-15 103.25 106.25 102.85 104.25 0.0M
2025-05-14 105.00 105.75 101.55 102.70 0.0M
2025-05-13 99.55 107.40 99.45 103.35 0.0M
2025-05-12 94.95 101.70 94.95 98.90 0.0M
2025-05-09 90.20 92.45 89.65 90.35 0.0M
2025-05-08 93.90 98.35 93.90 95.00 0.0M
2025-05-07 95.00 96.00 92.50 92.80 0.0M
2025-05-06 99.80 99.80 93.95 94.50 0.0M
2025-05-05 111.00 111.00 98.40 99.20 0.0M
2025-05-02 100.00 102.70 98.00 99.05 0.0M
2025-04-30 103.69 103.69 100.00 100.07 0.0M
2025-04-29 107.81 110.85 101.54 103.69 0.0M
2025-04-28 102.04 107.02 102.04 106.62 0.0M
2025-04-25 111.71 111.71 100.90 104.32 0.0M
2025-04-24 104.00 112.88 104.00 110.45 0.0M
2025-04-23 115.00 115.44 108.00 112.48 0.0M
2025-04-22 99.49 116.48 99.00 111.01 0.0M
2025-04-21 97.40 97.40 93.14 97.07 0.0M
2025-04-17 94.49 95.00 92.60 94.05 0.0M
2025-04-16 89.00 94.08 89.00 93.26 0.0M
2025-04-15 89.95 89.95 84.61 88.70 0.0M
2025-04-11 87.99 87.99 83.10 84.08 0.0M
2025-04-09 85.00 85.95 81.90 83.34 0.0M
2025-04-08 84.00 85.48 81.64 84.13 0.0M
2025-04-07 77.00 90.00 77.00 82.28 0.0M
2025-04-04 88.22 89.51 85.15 86.54 0.0M
2025-04-03 84.38 88.22 84.38 87.78 0.0M
2025-04-02 85.50 86.65 83.40 84.39 0.0M
2025-04-01 79.61 84.61 79.27 84.52 0.0M
2025-03-28 79.83 81.21 77.33 77.50 0.0M
2025-03-27 79.85 81.47 77.00 77.59 0.0M
2025-03-26 83.09 84.73 79.06 79.66 0.0M
2025-03-25 86.20 86.26 82.46 83.12 0.0M
2025-03-24 85.52 88.94 84.00 85.36 0.0M
2025-03-21 89.00 89.00 83.96 85.52 0.0M
2025-03-20 86.00 90.00 82.00 84.45 0.0M
2025-03-19 87.00 87.00 82.27 83.80 0.0M
2025-03-18 81.00 84.05 79.00 80.64 0.0M
2025-03-17 82.38 83.80 78.39 79.58 0.0M
2025-03-13 85.81 87.00 81.40 82.14 0.0M
2025-03-12 92.67 93.03 85.00 85.81 0.0M
2025-03-11 95.37 95.37 88.00 90.85 0.0M
2025-03-10 104.99 104.99 90.75 93.50 0.0M
2025-03-07 102.00 102.00 93.97 96.19 0.0M
2025-03-06 90.50 95.00 90.50 94.04 0.0M
2025-03-05 89.43 90.50 86.99 88.74 0.0M
2025-03-04 86.00 91.56 84.43 88.23 0.0M
2025-03-03 92.40 93.70 81.91 85.59 0.0M
2025-02-28 96.65 96.65 91.55 93.00 0.0M
2025-02-27 99.15 101.55 95.25 97.05 0.0M
2025-02-25 94.00 104.95 94.00 101.55 0.0M
2025-02-24 106.00 106.00 97.55 99.50 0.0M
2025-02-21 102.95 103.85 96.85 100.90 0.0M
2025-02-20 104.90 104.90 97.05 100.40 0.0M
2025-02-19 93.75 99.00 92.65 97.10 0.0M
2025-02-18 97.90 100.20 91.35 92.60 0.0M
2025-02-17 101.20 101.20 93.60 97.70 0.0M
2025-02-14 111.75 111.75 100.90 103.70 0.0M
2025-02-13 110.00 114.00 107.65 109.55 0.0M
2025-02-12 115.20 115.20 101.70 108.10 0.0M
2025-02-11 119.80 119.80 112.50 115.15 0.0M
2025-02-10 124.85 124.85 115.00 119.55 0.0M
2025-02-07 121.05 125.35 121.05 122.40 0.0M
2025-02-06 123.40 123.55 122.80 123.50 0.0M
2025-02-05 126.00 126.00 122.35 122.60 0.0M
2025-02-04 123.00 126.50 120.80 123.50 0.0M
2025-02-03 125.00 126.50 121.60 123.90 0.0M
2025-02-01 131.00 131.00 125.20 125.70 0.0M
2025-01-31 126.55 130.05 123.25 127.25 0.0M
2025-01-30 128.00 129.80 123.00 127.85 0.0M
2025-01-29 121.20 128.00 119.20 126.40 0.0M
2025-01-28 123.00 123.70 115.00 118.80 0.0M
2025-01-27 135.00 135.00 121.00 122.50 0.0M
2025-01-24 131.00 132.10 127.50 128.75 0.0M
2025-01-23 133.05 134.60 126.70 130.65 0.0M
2025-01-22 138.20 139.60 131.45 132.90 0.0M
2025-01-21 146.95 147.30 137.00 139.65 0.0M
2025-01-20 137.00 144.00 132.70 143.90 0.0M
2025-01-17 129.35 131.90 126.60 131.05 0.0M
2025-01-16 127.00 130.00 123.50 127.50 0.0M
2025-01-15 121.10 123.30 119.00 122.00 0.0M
2025-01-14 127.00 127.00 119.00 120.40 0.0M
2025-01-13 124.90 124.90 120.00 121.00 0.0M
2025-01-10 125.90 128.75 124.00 126.80 0.0M
2025-01-09 132.80 132.80 122.90 125.90 0.0M
2025-01-08 132.50 135.95 129.00 130.05 0.0M
2025-01-07 131.15 133.95 129.35 132.50 0.0M
2025-01-06 138.50 138.50 130.55 131.15 0.0M
2025-01-03 138.75 138.75 133.90 135.75 0.0M
2025-01-02 140.00 140.00 127.95 134.95 0.0M
2025-01-01 140.00 140.00 133.60 135.05 0.0M