AARTI INDUSTRIES F

🏛️ インド →
482.40
最終更新: 2025-06-27
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
2023-12-29 653.35 672.20 653.35 661.05 0.7M
2023-12-28 646.75 656.00 643.90 646.05 6.4M
2023-12-27 642.70 653.50 632.00 650.90 11.6M
2023-12-26 604.95 642.00 604.95 639.80 10.0M
2023-12-22 602.25 607.75 598.25 604.05 2.9M
2023-12-21 571.65 599.75 562.00 598.60 3.5M
2023-12-20 618.40 621.90 576.40 579.60 3.5M
2023-12-19 610.35 620.40 609.05 615.65 2.1M
2023-12-18 600.25 610.15 596.05 608.35 1.6M
2023-12-15 586.00 603.90 585.00 599.10 1.5M
2023-12-14 580.50 584.05 576.85 582.45 0.3M
2023-12-13 576.05 580.35 570.70 577.60 0.3M
2023-12-12 584.40 588.90 572.30 573.70 0.6M
2023-12-11 577.55 583.00 576.50 580.40 0.3M
2023-12-08 584.20 586.85 566.50 576.25 0.4M
2023-12-07 581.95 587.50 575.60 583.40 0.2M
2023-12-06 578.35 593.00 577.95 582.20 0.7M
2023-12-05 571.15 578.65 563.90 573.35 0.6M
2023-12-04 568.70 577.45 563.70 569.25 0.4M
2023-12-01 562.70 567.45 552.95 560.15 0.3M
2023-11-30 565.50 573.25 553.50 557.65 11.6M
2023-11-29 532.95 564.50 532.85 562.80 15.5M
2023-11-28 535.85 537.70 531.25 533.55 4.0M
2023-11-24 534.90 539.85 533.00 535.00 2.7M
2023-11-23 525.50 540.30 525.45 534.25 2.3M
2023-11-22 525.05 528.45 522.25 524.95 0.4M
2023-11-21 523.85 528.90 522.70 524.75 0.6M
2023-11-20 531.30 533.30 520.15 521.95 0.6M
2023-11-17 529.80 537.60 528.40 532.00 0.7M
2023-11-16 528.30 538.10 526.35 530.05 0.9M
2023-11-15 525.65 529.05 521.35 527.30 0.5M
2023-11-13 521.15 523.70 518.65 522.45 0.3M
2023-11-10 511.10 516.55 507.45 516.10 0.2M
2023-11-09 519.00 521.00 513.70 514.20 0.3M
2023-11-08 515.90 523.95 510.75 521.35 0.5M
2023-11-07 509.40 516.55 507.70 514.20 0.4M
2023-11-06 474.00 517.05 474.00 514.80 1.2M
2023-11-03 462.75 469.10 462.75 466.10 0.2M
2023-11-02 456.70 463.60 456.65 462.25 0.2M
2023-11-01 459.55 459.55 452.30 453.35 0.2M
2023-10-31 463.85 466.00 460.10 460.45 0.1M
2023-10-30 458.35 463.90 455.65 461.85 0.2M
2023-10-27 451.40 459.95 449.90 458.35 0.3M
2023-10-26 453.10 453.45 440.50 444.55 7.4M
2023-10-25 458.90 463.00 448.10 454.20 5.4M
2023-10-23 474.05 476.85 454.05 456.75 6.6M
2023-10-20 483.10 484.90 473.60 474.50 4.4M
2023-10-19 484.45 486.75 481.00 484.35 1.0M
2023-10-18 491.75 495.05 487.00 488.75 0.8M
2023-10-17 496.50 496.50 491.05 492.30 0.5M
2023-10-16 489.55 499.05 489.00 494.00 0.5M
2023-10-13 488.00 493.55 487.30 489.35 0.2M
2023-10-12 489.95 493.00 486.10 491.15 0.3M
2023-10-11 484.65 498.00 484.25 488.35 0.5M
2023-10-10 480.20 484.40 478.20 482.25 0.4M
2023-10-09 489.00 489.00 476.15 477.45 0.5M
2023-10-06 493.20 495.00 489.05 493.95 0.2M
2023-10-05 492.80 495.90 490.05 492.15 0.1M
2023-10-04 493.95 494.35 485.00 491.70 0.3M
2023-10-03 497.65 497.65 491.90 495.75 0.1M
2023-09-29 494.85 501.50 493.20 497.60 0.2M
2023-09-28 500.45 501.05 486.05 487.80 6.0M
2023-09-27 497.90 503.00 495.85 500.05 4.9M
2023-09-26 501.70 505.90 495.60 498.00 7.0M
2023-09-25 502.40 506.45 500.00 500.80 3.0M
2023-09-22 508.55 510.00 500.80 503.95 2.1M
2023-09-21 510.25 515.00 505.05 507.10 0.9M
2023-09-20 511.85 518.60 507.70 511.75 0.7M
2023-09-18 519.95 523.05 513.70 516.15 0.7M
2023-09-15 528.40 528.40 516.60 517.90 0.6M
2023-09-14 535.00 540.00 522.70 527.65 0.6M
2023-09-13 504.85 535.00 502.90 531.65 1.1M
2023-09-12 523.95 525.70 501.95 503.25 0.8M
2023-09-11 524.40 527.10 521.40 522.25 0.2M
2023-09-08 527.05 528.95 520.95 522.65 0.2M
2023-09-07 521.50 528.50 519.40 525.55 0.3M
2023-09-06 513.35 523.50 512.10 521.95 0.4M
2023-09-05 509.05 522.00 508.00 513.10 0.4M
2023-09-04 497.35 511.00 497.35 506.50 0.3M
2023-09-01 496.00 505.00 496.00 497.80 0.2M
2023-08-31 492.55 500.25 490.70 495.00 5.7M
2023-08-30 497.20 497.20 489.95 492.35 7.9M
2023-08-29 464.95 488.00 464.70 485.05 8.5M
2023-08-28 462.30 466.30 461.00 462.55 3.9M
2023-08-25 461.85 465.65 458.60 461.85 1.3M
2023-08-24 466.10 468.05 462.00 462.65 1.0M
2023-08-23 457.05 466.90 456.35 465.50 1.1M
2023-08-22 459.15 460.70 456.00 456.40 0.4M
2023-08-21 453.10 459.65 450.65 459.15 0.5M
2023-08-18 461.85 461.85 451.60 453.10 0.4M
2023-08-17 462.35 467.70 461.20 462.05 0.2M
2023-08-16 463.25 467.00 461.90 465.25 0.2M
2023-08-14 457.00 470.20 453.00 468.10 0.3M
2023-08-11 464.30 468.60 461.00 461.85 0.2M
2023-08-10 472.35 474.50 464.50 465.75 0.4M
2023-08-09 465.45 485.10 463.30 478.35 0.6M
2023-08-08 475.00 481.75 469.50 479.30 0.3M
2023-08-07 480.30 483.60 477.95 479.15 0.1M
2023-08-04 475.05 483.25 475.05 479.30 0.1M
2023-08-03 475.20 481.65 474.45 480.75 0.1M
2023-08-02 484.10 486.20 473.65 477.90 0.2M
2023-08-01 476.85 485.00 475.35 483.95 0.3M
2023-07-31 467.05 475.80 466.10 474.90 0.1M
2023-07-28 467.00 469.25 465.50 468.30 0.1M
2023-07-27 468.05 470.35 461.00 462.15 6.0M
2023-07-26 464.05 469.65 463.35 466.95 4.0M
2023-07-25 463.10 465.80 460.20 464.35 3.5M
2023-07-24 477.10 480.00 465.05 465.65 5.2M
2023-07-21 467.05 476.40 463.05 473.40 1.9M
2023-07-20 470.20 474.75 468.05 469.10 1.0M
2023-07-19 469.95 472.25 467.60 470.25 0.6M
2023-07-18 469.25 471.60 463.80 467.60 0.5M
2023-07-17 459.25 468.95 458.90 467.55 1.0M
2023-07-14 451.45 457.00 448.10 456.30 0.5M
2023-07-13 457.70 458.85 446.30 450.35 0.8M
2023-07-12 455.45 460.90 451.00 459.25 0.8M
2023-07-11 458.00 461.80 453.00 453.80 0.5M
2023-07-10 479.95 479.95 456.00 458.15 0.9M
2023-07-07 489.95 492.95 475.00 477.50 0.7M
2023-07-06 493.10 494.00 485.10 491.90 0.3M
2023-07-05 495.35 496.10 490.00 492.60 0.2M
2023-07-04 512.30 512.30 493.70 496.10 0.3M
2023-07-03 513.05 514.30 510.05 511.10 0.1M
2023-06-30 515.40 516.50 510.50 510.85 0.1M
2023-06-28 512.95 516.00 508.80 510.00 3.0M
2023-06-27 513.05 520.00 510.40 511.65 3.7M
2023-06-26 505.05 515.00 503.45 513.05 2.1M
2023-06-23 528.90 528.90 504.05 505.60 2.3M
2023-06-22 545.00 548.05 526.85 528.35 2.2M
2023-06-21 523.00 539.75 523.00 537.70 1.5M
2023-06-20 522.90 526.95 519.10 524.20 0.3M
2023-06-19 523.05 527.85 521.20 525.50 0.2M
2023-06-16 527.00 529.50 523.75 525.45 0.2M
2023-06-15 525.60 530.65 523.30 525.10 0.3M
2023-06-14 518.70 527.80 516.70 523.70 0.2M
2023-06-13 513.55 519.80 513.50 518.15 0.1M
2023-06-12 511.15 512.85 507.65 511.40 0.1M
2023-06-09 519.70 520.30 510.50 511.35 0.1M
2023-06-08 529.30 530.15 518.55 519.20 0.1M
2023-06-07 520.35 528.00 518.75 527.45 0.1M
2023-06-06 523.70 529.10 518.30 518.90 0.1M
2023-06-05 522.20 526.00 522.20 524.25 0.1M
2023-06-02 526.00 526.00 519.05 520.75 0.0M
2023-06-01 521.60 525.90 520.45 521.55 0.1M
2023-05-31 519.95 523.55 516.50 520.45 0.0M
2023-05-30 522.05 522.05 516.50 519.75 0.0M
2023-05-29 520.00 522.95 516.55 521.45 0.0M
2023-05-26 512.95 518.50 511.30 518.05 0.0M
2023-05-25 514.35 515.35 508.10 510.15 2.8M
2023-05-24 510.55 524.60 509.10 516.00 3.4M
2023-05-23 510.80 516.75 509.00 511.05 2.1M
2023-05-22 497.15 509.85 494.40 508.75 2.1M
2023-05-19 500.35 502.55 493.50 498.15 0.7M
2023-05-18 509.85 510.00 498.55 499.20 0.4M
2023-05-17 511.00 514.30 501.00 507.45 0.4M
2023-05-16 512.25 519.40 510.00 510.55 0.2M
2023-05-15 508.05 514.05 503.90 509.95 0.3M
2023-05-12 514.10 520.00 506.00 507.65 0.3M
2023-05-11 513.60 523.35 513.10 514.40 0.4M
2023-05-10 552.70 552.80 506.80 512.60 1.1M
2023-05-09 546.45 573.45 540.00 563.10 0.2M
2023-05-08 547.50 563.00 542.50 561.05 0.1M
2023-05-05 558.65 560.70 547.75 548.70 0.1M
2023-05-04 556.75 560.65 553.60 559.65 0.1M
2023-05-03 559.95 562.95 556.50 557.60 0.0M
2023-05-02 564.80 568.00 562.10 562.50 0.0M
2023-04-28 563.00 577.70 562.55 566.30 0.1M
2023-04-27 553.90 559.70 551.15 558.20 1.4M
2023-04-26 552.85 558.50 547.05 554.80 1.4M
2023-04-25 555.00 559.85 549.30 554.65 1.4M
2023-04-24 561.00 561.00 553.00 554.15 1.2M
2023-04-21 550.55 560.50 541.30 557.70 0.5M
2023-04-20 552.50 552.55 546.10 547.95 0.1M
2023-04-19 555.40 555.45 547.95 548.40 0.2M
2023-04-18 564.65 564.65 549.00 555.55 0.2M
2023-04-17 543.25 563.60 542.70 560.45 0.2M
2023-04-13 551.20 556.00 548.95 550.85 0.1M
2023-04-12 545.50 553.25 543.85 551.10 0.1M
2023-04-11 542.50 547.95 538.85 543.75 0.1M
2023-04-10 540.60 545.25 537.00 541.70 0.1M
2023-04-06 529.35 542.35 529.00 540.05 0.1M
2023-04-05 525.00 531.60 524.60 530.55 0.0M
2023-04-03 526.65 531.35 524.80 525.70 0.1M
2023-03-31 520.60 534.60 517.00 524.55 0.1M
2023-03-29 493.50 519.90 491.00 514.05 3.9M
2023-03-28 505.00 505.00 487.35 494.00 2.2M
2023-03-27 496.70 501.35 485.90 496.50 2.3M
2023-03-24 522.00 522.00 496.00 498.55 2.0M
2023-03-23 523.45 525.80 518.65 521.80 0.2M
2023-03-22 526.55 530.00 521.40 523.90 0.2M
2023-03-21 535.00 540.75 525.40 526.50 0.3M
2023-03-20 531.20 532.10 523.00 530.50 0.1M
2023-03-17 526.00 538.00 525.00 532.55 0.1M
2023-03-16 515.90 529.50 512.55 525.30 0.1M
2023-03-15 528.35 531.10 517.40 519.45 0.1M
2023-03-14 528.05 532.00 518.15 525.60 0.1M
2023-03-13 536.60 540.20 525.30 527.95 0.1M
2023-03-10 541.10 546.20 532.90 538.45 0.1M
2023-03-09 554.00 558.05 546.20 546.75 0.1M
2023-03-08 547.50 554.00 545.50 553.25 0.0M
2023-03-06 555.00 560.95 552.00 553.00 0.1M
2023-03-03 547.10 550.00 542.50 549.15 0.0M
2023-03-02 544.00 547.55 540.00 544.95 0.0M
2023-03-01 535.30 544.75 535.30 543.85 0.1M
2023-02-28 535.00 538.80 530.80 535.35 0.0M
2023-02-27 541.65 550.70 527.20 541.00 0.1M
2023-02-24 536.90 548.00 536.90 540.65 0.1M
2023-02-23 527.90 530.65 519.00 524.30 3.3M
2023-02-22 534.00 534.05 518.80 528.85 2.3M
2023-02-21 545.15 552.70 537.75 539.15 2.3M
2023-02-20 543.60 550.55 535.05 545.50 2.2M
2023-02-17 551.70 555.85 542.15 543.60 0.8M
2023-02-16 544.15 555.50 543.40 554.20 1.0M
2023-02-15 539.00 547.00 537.70 541.90 0.2M
2023-02-14 544.45 545.80 533.05 539.55 0.2M
2023-02-13 546.70 550.00 538.60 540.55 0.2M
2023-02-10 542.75 552.70 536.05 546.75 0.2M
2023-02-09 552.75 557.00 541.00 542.75 0.1M
2023-02-08 538.60 551.30 538.45 550.65 0.1M
2023-02-07 561.55 564.25 528.00 536.00 0.4M
2023-02-06 502.55 570.00 502.55 565.70 0.2M
2023-02-03 533.05 534.50 521.00 533.85 0.1M
2023-02-02 531.45 539.30 529.80 533.10 0.0M
2023-02-01 545.00 552.60 528.00 533.90 0.1M
2023-01-31 535.30 546.00 532.00 543.95 0.1M
2023-01-30 533.85 539.50 529.70 536.55 0.1M
2023-01-27 540.70 541.00 523.00 530.60 0.2M
2023-01-25 555.95 555.95 534.05 536.30 2.4M
2023-01-24 556.50 566.65 552.30 553.70 2.1M
2023-01-23 555.20 559.60 552.45 555.90 1.5M
2023-01-20 572.95 573.40 553.80 555.15 2.6M
2023-01-19 579.70 579.70 570.30 571.95 0.4M
2023-01-18 578.95 586.40 574.05 582.65 0.3M
2023-01-17 573.95 578.10 570.65 577.10 0.2M
2023-01-16 589.00 589.50 573.25 574.55 0.3M
2023-01-13 593.50 593.50 581.95 586.00 0.2M
2023-01-12 597.90 599.50 593.15 595.75 0.1M
2023-01-11 600.30 605.55 595.00 596.90 0.1M
2023-01-10 602.15 607.70 597.00 601.10 0.0M
2023-01-09 602.10 603.50 599.00 603.25 0.0M
2023-01-06 610.00 610.40 596.00 597.90 0.0M
2023-01-05 606.40 608.80 600.10 608.40 0.0M
2023-01-04 619.50 619.50 604.10 605.10 0.1M
2023-01-03 615.00 620.95 613.55 620.20 0.0M
2023-01-02 612.20 617.20 610.00 614.00 0.0M