Dharmaj Crop Guard

DHAM
🏛️ インド →
301.55
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
11:45 332.35 332.35 332.35 332.35 1.2K
12:05 333.35 333.35 332.60 332.60 0.0K
12:40 333.35 333.35 331.95 331.95 0.0K
13:00 336.00 336.00 336.00 336.00 0.1K
13:10 336.10 336.10 336.10 336.10 0.0K
13:15 335.90 336.60 335.90 336.45 0.4K
13:25 340.90 340.90 340.90 340.90 0.0K
13:40 339.40 339.40 339.40 339.40 0.0K
13:55 334.15 334.15 334.15 334.15 0.1K
14:05 333.35 333.35 333.35 333.35 0.0K
15:05 331.55 331.55 331.55 331.55 0.0K
15:15 332.15 332.15 332.15 332.15 0.0K
15:20 332.85 332.85 330.00 330.00 0.3K
15:25 331.80 339.80 331.55 331.55 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 305.20 322.00 298.85 301.55 0.0M
2025-09-26 322.40 323.55 307.30 310.20 0.0M
2025-09-25 318.30 335.00 318.05 322.20 0.0M
2025-09-24 325.95 326.40 315.05 319.35 0.0M
2025-09-23 332.05 333.70 320.00 320.20 0.0M
2025-09-22 328.45 341.50 328.40 331.55 0.0M
2025-09-19 323.00 331.00 316.10 326.20 0.0M
2025-09-18 335.70 335.75 328.20 331.65 0.0M
2025-09-17 337.00 339.75 332.00 332.95 0.0M
2025-09-16 327.05 341.85 327.05 337.35 0.0M
2025-09-15 343.30 343.30 330.00 331.60 0.0M
2025-09-12 334.20 350.80 334.20 345.45 0.0M
2025-09-11 351.50 352.15 342.75 343.85 0.0M
2025-09-10 343.00 368.50 343.00 345.25 0.0M
2025-09-09 345.05 361.90 344.40 346.00 0.0M
2025-09-08 372.05 374.20 329.90 346.80 0.0M
2025-09-05 362.90 379.00 362.90 371.50 0.0M
2025-09-04 368.00 375.00 363.00 368.95 0.0M
2025-09-03 374.00 374.00 355.60 360.35 0.0M
2025-09-02 377.95 377.95 365.00 369.75 0.0M
2025-09-01 361.05 380.00 358.20 362.80 0.0M
2025-08-29 375.80 377.00 353.20 370.00 0.0M
2025-08-28 351.00 379.05 346.10 368.70 0.0M
2025-08-26 352.00 378.00 352.00 361.00 0.0M
2025-08-25 391.25 391.25 356.65 368.85 0.1M
2025-08-22 372.65 372.65 372.65 372.65 0.0M
2025-08-21 365.35 365.35 365.35 365.35 0.0M
2025-08-20 358.20 358.20 358.20 358.20 0.0M
2025-08-19 351.20 351.20 351.20 351.20 0.0M
2025-08-18 344.35 344.35 344.35 344.35 0.0M
2025-08-14 337.60 337.60 337.60 337.60 0.0M
2025-08-13 327.40 331.50 325.85 331.00 0.0M
2025-08-12 319.50 325.85 319.50 325.85 0.0M
2025-08-11 320.00 325.95 319.50 319.50 0.0M
2025-08-08 317.10 326.00 317.10 326.00 0.0M
2025-08-07 326.00 326.00 323.40 323.50 0.0M
2025-08-06 331.00 331.00 330.00 330.00 0.0M
2025-08-05 330.00 332.00 324.50 332.00 0.0M
2025-08-04 330.75 330.75 330.75 330.75 0.0M
2025-08-01 337.40 337.45 330.85 337.45 0.0M
2025-07-31 330.85 330.85 330.85 330.85 0.0M
2025-07-30 324.40 324.40 324.40 324.40 0.0M
2025-07-29 318.05 318.05 318.05 318.05 0.0M
2025-07-28 300.10 311.85 300.10 311.85 0.0M
2025-07-25 306.00 315.00 305.75 305.75 0.0M
2025-07-24 311.95 311.95 311.95 311.95 0.0M
2025-07-23 318.30 318.30 318.30 318.30 0.0M
2025-07-22 324.80 324.80 324.75 324.75 0.0M
2025-07-21 343.00 343.00 331.35 331.35 0.0M
2025-07-18 343.95 343.95 338.10 338.10 0.0M
2025-07-17 342.00 345.00 342.00 345.00 0.0M
2025-07-16 342.00 346.35 340.00 340.10 0.0M
2025-07-15 335.50 346.85 335.50 346.85 0.0M
2025-07-14 347.00 347.00 342.30 342.30 0.0M
2025-07-11 353.90 355.00 345.00 349.25 0.0M
2025-07-10 346.90 359.75 346.90 352.15 0.0M
2025-07-09 339.00 346.85 325.00 344.60 0.0M
2025-07-08 336.00 336.00 322.00 330.35 0.0M
2025-07-07 328.15 338.85 325.00 329.75 0.0M
2025-07-04 320.00 324.00 306.10 322.80 0.0M
2025-07-03 315.05 324.00 314.15 321.90 0.0M
2025-07-02 319.00 323.00 310.10 314.10 0.0M
2025-07-01 317.50 324.00 315.00 315.25 0.0M
2025-06-30 326.90 326.90 310.00 316.10 0.0M
2025-06-27 325.50 330.00 313.50 318.95 0.0M
2025-06-26 329.80 329.80 315.00 329.80 0.0M
2025-06-25 285.55 314.10 285.55 314.10 0.0M
2025-06-24 284.90 299.60 283.00 299.15 0.0M
2025-06-23 281.10 289.90 270.05 285.35 0.0M
2025-06-20 280.00 290.00 278.00 283.70 0.0M
2025-06-19 295.00 300.00 279.90 288.70 0.0M
2025-06-18 305.90 305.90 282.05 294.00 0.0M
2025-06-17 297.95 306.00 290.00 294.55 0.0M
2025-06-16 277.00 299.50 271.00 299.30 0.0M
2025-06-13 271.10 288.20 270.75 285.25 0.0M
2025-06-12 284.00 288.00 265.55 284.95 0.0M
2025-06-11 270.00 274.30 268.00 274.30 0.0M
2025-06-10 262.30 265.80 260.20 261.25 0.0M
2025-06-09 262.20 273.00 258.60 265.80 0.0M
2025-06-06 266.80 270.00 255.00 260.55 0.0M
2025-06-05 276.80 276.80 259.20 266.80 0.0M
2025-06-04 280.95 280.95 267.20 268.35 0.0M
2025-06-03 251.00 295.05 248.55 283.25 0.1M
2025-06-02 230.55 254.35 220.45 249.85 0.0M
2025-05-30 241.15 246.40 232.35 237.75 0.0M
2025-05-29 241.05 243.05 237.30 240.95 0.0M
2025-05-28 237.55 241.45 236.05 237.80 0.0M
2025-05-27 228.10 238.45 226.75 235.95 0.0M
2025-05-26 239.20 240.00 225.60 226.50 0.0M
2025-05-23 236.00 239.20 233.95 236.15 0.0M
2025-05-22 235.95 235.95 232.85 234.45 0.0M
2025-05-21 233.30 238.15 231.15 234.35 0.0M
2025-05-20 234.70 237.00 231.75 234.20 0.0M
2025-05-19 240.00 241.05 229.40 230.95 0.0M
2025-05-16 244.55 246.25 229.00 229.85 0.0M
2025-05-15 243.35 254.80 238.65 242.25 0.0M
2025-05-14 239.65 245.20 233.80 240.80 0.0M
2025-05-13 230.65 247.50 230.65 239.65 0.0M
2025-05-12 234.15 244.05 234.15 242.95 0.0M
2025-05-09 232.10 237.10 225.00 227.15 0.0M
2025-05-08 229.95 242.65 226.95 236.80 0.0M
2025-05-07 207.65 230.30 205.75 226.20 0.0M
2025-05-06 208.00 211.30 206.05 207.00 0.0M
2025-05-05 204.55 209.00 201.10 208.80 0.0M
2025-05-02 201.00 205.75 195.05 205.00 0.0M
2025-04-30 205.05 205.10 200.50 202.05 0.0M
2025-04-29 209.25 210.70 202.40 205.05 0.0M
2025-04-28 203.00 207.95 202.75 206.25 0.0M
2025-04-25 214.45 214.60 203.15 205.85 0.0M
2025-04-24 223.40 224.90 216.00 216.45 0.0M
2025-04-23 221.40 222.60 219.00 221.60 0.0M
2025-04-22 221.75 223.50 217.30 220.75 0.0M
2025-04-21 220.95 224.20 218.00 222.85 0.0M
2025-04-17 211.70 218.00 208.25 216.60 0.0M
2025-04-16 209.00 212.20 208.55 211.70 0.0M
2025-04-15 206.30 211.85 205.45 209.00 0.0M
2025-04-11 200.05 201.55 197.50 200.95 0.0M
2025-04-09 198.75 200.70 195.25 199.75 0.0M
2025-04-08 193.00 201.35 193.00 200.80 0.0M
2025-04-07 179.10 191.00 177.75 189.80 0.0M
2025-04-04 198.60 199.00 188.55 192.30 0.0M
2025-04-03 196.85 201.00 195.15 200.05 0.0M
2025-04-02 184.55 195.50 183.15 194.50 0.0M
2025-04-01 183.00 188.60 183.00 186.00 0.0M
2025-03-28 182.90 190.85 178.85 181.15 0.0M
2025-03-27 186.85 194.90 181.85 182.90 0.0M
2025-03-26 189.50 192.15 181.00 183.40 0.0M
2025-03-25 200.95 202.00 188.20 189.55 0.0M
2025-03-24 199.00 206.90 198.00 198.90 0.0M
2025-03-21 197.10 202.95 195.85 199.50 0.0M
2025-03-20 203.15 205.55 196.85 197.70 0.0M
2025-03-19 196.50 205.40 196.50 200.30 0.0M
2025-03-18 201.00 206.00 198.80 201.25 0.0M
2025-03-17 202.85 202.85 197.10 199.85 0.0M
2025-03-13 194.00 205.65 193.85 198.30 0.0M
2025-03-12 194.05 199.85 190.10 192.55 0.0M
2025-03-11 203.00 208.00 194.65 197.00 0.0M
2025-03-10 206.80 216.50 196.90 200.10 0.0M
2025-03-07 196.50 207.75 196.50 198.65 0.0M
2025-03-06 185.80 200.25 185.80 192.70 0.0M
2025-03-05 178.60 192.80 178.45 189.50 0.0M
2025-03-04 172.25 179.55 171.90 176.05 0.0M
2025-03-03 179.95 184.40 168.35 174.50 0.0M
2025-02-28 175.85 181.45 168.05 180.35 0.0M
2025-02-27 181.80 181.80 174.00 177.25 0.0M
2025-02-25 183.85 188.00 180.00 180.40 0.0M
2025-02-24 187.00 187.00 179.55 182.35 0.0M
2025-02-21 188.00 195.00 185.50 186.80 0.0M
2025-02-20 180.00 197.40 173.25 186.75 0.0M
2025-02-19 179.80 194.55 179.75 190.40 0.0M
2025-02-18 187.50 190.80 176.20 179.75 0.0M
2025-02-17 195.50 196.05 177.00 187.45 0.0M
2025-02-14 206.55 206.55 193.60 196.65 0.0M
2025-02-13 205.00 209.85 201.00 207.95 0.0M
2025-02-12 203.05 207.15 194.15 202.35 0.0M
2025-02-11 212.35 218.35 198.00 203.05 0.0M
2025-02-10 232.00 232.05 224.00 224.65 0.0M
2025-02-07 235.45 236.70 231.40 233.00 0.0M
2025-02-06 242.95 242.95 235.00 235.75 0.0M
2025-02-05 239.95 244.40 239.95 241.60 0.0M
2025-02-04 239.45 243.00 235.80 236.30 0.0M
2025-02-03 246.95 246.95 233.70 237.10 0.0M
2025-02-01 248.60 261.00 244.25 245.35 0.0M
2025-01-31 232.60 247.25 227.00 244.20 0.0M
2025-01-30 238.55 244.40 238.50 241.90 0.0M
2025-01-29 234.40 244.00 230.55 241.65 0.0M
2025-01-28 225.05 234.45 217.40 228.20 0.0M
2025-01-27 237.35 238.05 223.50 228.05 0.0M
2025-01-24 249.00 249.05 240.00 240.40 0.0M
2025-01-23 238.50 254.00 238.50 249.75 0.0M
2025-01-22 248.00 248.00 234.05 240.65 0.0M
2025-01-21 256.65 259.00 246.90 248.25 0.0M
2025-01-20 245.00 258.75 245.00 256.20 0.0M
2025-01-17 251.80 253.95 250.95 252.70 0.0M
2025-01-16 250.20 255.70 250.20 253.25 0.0M
2025-01-15 240.50 256.30 239.95 243.20 0.0M
2025-01-14 255.00 255.00 241.10 251.00 0.0M
2025-01-13 252.40 254.10 240.00 241.55 0.0M
2025-01-10 258.25 258.30 251.00 253.10 0.0M
2025-01-09 257.60 266.85 257.60 258.20 0.0M
2025-01-08 258.05 263.30 256.40 259.80 0.0M
2025-01-07 258.00 265.35 256.00 263.30 0.0M
2025-01-06 273.40 273.40 256.10 258.20 0.0M
2025-01-03 264.00 274.85 264.00 271.60 0.0M
2025-01-02 266.80 268.20 262.05 264.50 0.0M
2025-01-01 256.30 273.00 255.00 267.05 0.0M