Samhi Hotels

SAMH
🏛️ インド →
201.10
最終更新: 2025-10-01
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
09:15 205.70 205.90 204.95 205.20 3.2K
09:20 205.20 207.85 204.60 207.55 3.3K
09:25 206.90 207.25 206.00 206.00 0.2K
09:30 206.45 206.45 205.50 206.10 0.6K
09:35 206.25 206.50 205.90 206.15 1.0K
09:40 205.60 205.60 205.25 205.25 0.7K
09:45 205.45 205.90 205.20 205.70 0.4K
09:50 205.80 205.85 205.40 205.40 0.2K
09:55 205.65 205.80 205.65 205.80 0.0K
10:00 205.75 205.80 205.20 205.20 0.3K
10:05 205.45 205.65 205.40 205.60 1.5K
10:10 205.55 206.40 205.55 206.10 0.7K
10:15 205.95 205.95 205.65 205.90 0.4K
10:20 206.45 206.55 205.95 206.35 1.5K
10:25 206.00 206.35 205.95 206.00 0.7K
10:30 206.00 206.00 205.30 205.60 2.0K
10:35 205.60 205.80 205.60 205.80 0.5K
10:40 206.15 206.15 206.15 206.15 0.2K
10:45 205.95 206.05 205.95 206.05 0.0K
10:50 206.10 206.10 205.70 205.70 0.1K
10:55 205.70 206.10 205.55 205.70 1.0K
11:00 205.90 205.95 205.35 205.50 1.9K
11:05 205.70 205.70 205.50 205.50 0.1K
11:15 206.15 207.75 206.00 207.10 4.4K
11:20 206.65 206.65 206.00 206.00 0.4K
11:25 205.50 205.90 205.50 205.85 0.2K
11:30 205.95 205.95 205.50 205.50 1.1K
11:40 205.15 205.15 205.05 205.05 0.2K
11:45 205.50 205.50 205.50 205.50 0.1K
11:50 205.20 205.35 205.05 205.35 3.3K
11:55 205.50 205.80 205.00 205.80 0.3K
12:00 205.50 205.65 205.50 205.65 2.3K
12:05 205.35 205.85 205.30 205.70 0.4K
12:10 205.60 205.95 205.60 205.95 0.9K
12:15 205.95 205.95 205.95 205.95 0.2K
12:20 206.30 206.30 206.30 206.30 0.0K
12:25 206.25 206.25 205.95 205.95 0.0K
12:35 206.10 206.25 206.10 206.25 0.6K
12:40 206.00 206.00 206.00 206.00 0.7K
12:45 205.95 205.95 205.65 205.65 0.6K
12:50 205.55 205.55 205.55 205.55 0.0K
12:55 205.80 206.00 205.65 205.65 0.6K
13:00 206.10 206.10 206.10 206.10 0.5K
13:05 205.55 205.70 205.55 205.60 0.6K
13:10 205.65 206.65 205.65 206.65 2.0K
13:15 206.15 206.15 205.90 205.90 0.1K
13:20 205.95 205.95 205.95 205.95 0.0K
13:25 205.80 205.80 205.80 205.80 0.0K
13:40 205.80 205.85 205.55 205.85 0.1K
13:45 205.50 205.50 205.50 205.50 0.1K
13:50 205.30 205.65 205.25 205.65 0.6K
13:55 205.30 205.35 205.30 205.35 0.7K
14:00 205.50 205.85 205.35 205.35 1.1K
14:05 205.35 205.35 205.35 205.35 0.0K
14:10 205.35 205.50 205.35 205.50 0.0K
14:15 205.95 205.95 205.95 205.95 0.0K
14:20 205.90 205.90 205.80 205.80 0.0K
14:25 205.20 205.35 205.20 205.35 0.2K
14:30 205.30 205.30 205.30 205.30 0.0K
14:35 205.35 205.35 205.30 205.35 2.8K
14:40 205.25 205.50 205.25 205.40 0.1K
14:45 205.10 205.15 205.10 205.15 0.1K
14:50 205.35 205.35 204.25 204.40 1.0K
14:55 204.60 204.70 204.05 204.05 1.3K
15:00 203.45 203.45 202.95 203.20 5.1K
15:05 203.25 203.80 203.25 203.80 0.1K
15:10 203.55 203.55 203.00 203.25 0.7K
15:15 203.00 203.50 203.00 203.50 0.4K
15:20 203.70 204.40 203.55 203.55 2.3K
15:25 203.70 204.35 203.35 203.45 2.0K
日付 始値 高値 安値 終値 出来高
2025-10-01 194.05 201.45 194.05 201.10 0.0M
2025-09-30 200.80 200.80 194.65 195.75 0.0M
2025-09-29 195.90 202.50 195.05 196.85 0.2M
2025-09-26 205.85 205.85 201.05 202.25 0.0M
2025-09-25 204.00 206.85 202.30 205.10 0.0M
2025-09-24 203.00 207.90 202.95 203.45 0.1M
2025-09-23 211.70 211.70 202.65 205.35 0.0M
2025-09-22 210.05 210.05 205.50 206.10 0.0M
2025-09-19 211.60 211.60 208.20 208.75 0.1M
2025-09-18 213.15 213.90 210.50 211.60 0.0M
2025-09-17 215.80 215.80 210.50 210.95 0.0M
2025-09-16 212.85 216.25 211.20 212.75 0.1M
2025-09-15 213.15 215.70 210.60 215.05 0.0M
2025-09-12 219.75 219.75 209.70 213.05 0.1M
2025-09-11 217.50 218.00 212.50 212.85 0.0M
2025-09-10 218.05 219.75 211.30 217.20 0.0M
2025-09-09 213.35 220.80 213.35 219.35 0.1M
2025-09-08 228.95 228.95 213.00 214.60 0.0M
2025-09-05 222.00 222.00 216.80 217.00 0.0M
2025-09-04 217.55 222.10 216.75 217.30 0.0M
2025-09-03 210.00 219.60 208.65 217.25 0.1M
2025-09-02 211.55 214.70 208.80 210.35 0.0M
2025-09-01 211.70 215.00 210.10 213.45 0.1M
2025-08-29 205.10 216.50 204.50 211.65 0.1M
2025-08-28 208.10 210.75 205.00 205.90 0.1M
2025-08-26 210.75 210.75 205.00 208.30 0.0M
2025-08-25 209.05 213.25 206.30 209.25 0.1M
2025-08-22 212.75 212.75 207.45 209.15 0.1M
2025-08-21 212.15 214.05 208.15 213.00 0.1M
2025-08-20 203.75 210.00 203.65 207.10 0.2M
2025-08-19 200.20 206.95 200.20 205.80 0.2M
2025-08-18 207.45 211.60 198.80 199.90 0.1M
2025-08-14 224.20 227.65 203.25 204.50 0.5M
2025-08-13 219.85 224.50 219.10 223.15 0.0M
2025-08-12 219.30 221.35 217.45 218.55 0.0M
2025-08-11 220.00 223.50 217.45 218.75 0.0M
2025-08-08 218.95 227.00 218.80 220.95 0.1M
2025-08-07 222.00 222.65 213.90 221.20 0.2M
2025-08-06 217.00 222.15 210.05 220.95 0.1M
2025-08-05 215.65 220.65 215.65 218.50 0.0M
2025-08-04 227.55 228.15 212.70 218.20 0.1M
2025-08-01 229.45 234.35 226.05 226.85 0.0M
2025-07-31 227.00 231.55 223.90 225.60 0.0M
2025-07-30 232.00 232.00 226.10 230.00 0.1M
2025-07-29 223.20 229.10 221.75 227.35 0.0M
2025-07-28 233.05 234.90 224.15 226.50 0.1M
2025-07-25 235.50 240.60 233.50 235.25 0.1M
2025-07-24 238.35 246.75 232.80 234.80 0.3M
2025-07-23 244.05 247.20 237.50 240.50 0.1M
2025-07-22 249.15 254.60 244.55 247.40 0.2M
2025-07-21 247.95 252.40 244.85 249.05 0.2M
2025-07-18 246.55 248.35 241.50 246.00 0.0M
2025-07-17 243.35 246.55 241.55 244.60 0.0M
2025-07-16 246.10 247.55 240.00 240.95 0.1M
2025-07-15 238.05 247.45 236.55 246.45 0.1M
2025-07-14 232.65 240.80 230.25 237.80 0.2M
2025-07-11 230.05 233.10 228.20 231.95 0.0M
2025-07-10 239.20 240.65 229.05 230.00 0.1M
2025-07-09 224.25 240.40 221.40 237.00 0.4M
2025-07-08 221.95 223.35 218.15 220.80 0.0M
2025-07-07 216.50 221.65 216.35 220.10 0.1M
2025-07-04 220.20 223.70 218.35 218.80 0.0M
2025-07-03 219.10 222.80 213.10 220.30 0.1M
2025-07-02 222.15 222.65 216.30 219.70 0.0M
2025-07-01 220.05 225.20 220.05 221.60 0.0M
2025-06-30 216.90 227.75 216.90 222.05 0.1M
2025-06-27 222.05 222.05 215.15 217.05 0.1M
2025-06-26 223.95 224.35 218.20 222.00 0.0M
2025-06-25 219.90 221.75 215.80 218.85 0.1M
2025-06-24 216.10 219.80 213.80 214.55 0.0M
2025-06-23 214.80 215.70 211.50 214.35 0.0M
2025-06-20 215.65 217.90 212.90 216.00 0.0M
2025-06-19 221.00 227.70 213.00 214.95 0.1M
2025-06-18 221.35 224.00 218.00 221.00 0.1M
2025-06-17 222.60 225.00 217.35 219.65 0.1M
2025-06-16 225.00 225.00 217.65 222.50 0.0M
2025-06-13 216.55 226.70 214.55 225.30 0.2M
2025-06-12 219.05 229.90 216.65 222.35 0.3M
2025-06-11 218.10 222.05 217.00 219.85 0.1M
2025-06-10 219.40 224.60 217.95 221.60 0.1M
2025-06-09 213.00 222.45 211.65 220.60 0.1M
2025-06-06 209.30 213.10 207.05 211.65 0.1M
2025-06-05 211.85 212.70 206.90 207.75 0.1M
2025-06-04 207.25 213.50 203.40 212.55 0.1M
2025-06-03 200.15 208.90 200.15 207.25 0.1M
2025-06-02 192.20 203.35 191.75 198.05 0.3M
2025-05-30 198.80 199.40 190.90 192.55 0.2M
2025-05-29 196.30 200.00 189.75 191.50 0.2M
2025-05-28 192.95 195.50 191.10 191.60 0.1M
2025-05-27 192.00 194.55 191.65 192.85 0.1M
2025-05-26 195.30 195.30 190.30 193.00 0.0M
2025-05-23 200.05 202.85 190.60 193.55 0.4M
2025-05-22 184.35 189.10 183.05 185.20 0.1M
2025-05-21 183.75 186.60 181.60 184.35 0.0M
2025-05-20 187.90 188.60 182.45 182.95 0.1M
2025-05-19 187.60 188.45 184.00 186.75 0.1M
2025-05-16 188.00 188.00 183.50 185.05 0.1M
2025-05-15 184.45 185.80 181.50 185.30 0.0M
2025-05-14 185.65 186.00 182.25 183.20 0.0M
2025-05-13 177.00 185.40 177.00 184.55 0.1M
2025-05-12 176.00 180.00 176.00 178.45 0.0M
2025-05-09 168.35 173.00 166.55 170.85 0.0M
2025-05-08 177.00 182.15 172.45 173.70 0.0M
2025-05-07 168.35 177.20 168.35 176.75 0.1M
2025-05-06 177.90 178.00 172.00 172.75 0.1M
2025-05-05 173.80 181.20 173.80 177.65 0.0M
2025-05-02 184.60 184.60 174.55 175.15 0.0M
2025-04-30 185.65 185.65 177.00 179.45 0.2M
2025-04-29 181.40 188.75 181.40 184.00 0.3M
2025-04-28 182.60 182.65 174.90 176.00 0.8M
2025-04-25 192.60 194.20 178.60 180.50 0.4M
2025-04-24 185.15 196.90 180.20 193.65 1.1M
2025-04-23 177.85 177.85 171.45 174.05 0.1M
2025-04-22 182.05 182.75 175.55 176.30 0.1M
2025-04-21 177.95 183.95 176.30 181.90 0.3M
2025-04-17 176.25 182.00 174.20 175.60 0.2M
2025-04-16 160.35 178.90 157.60 176.60 0.5M
2025-04-15 153.65 159.65 150.80 158.95 0.1M
2025-04-11 152.20 152.20 147.70 151.40 0.1M
2025-04-09 146.05 146.75 144.05 144.65 0.0M
2025-04-08 143.35 149.50 143.10 146.90 0.1M
2025-04-07 120.35 143.30 120.35 141.50 0.5M
2025-04-04 152.95 152.95 145.00 147.35 0.2M
2025-04-03 145.00 151.75 145.00 150.80 0.1M
2025-04-02 149.15 149.70 146.45 147.55 0.0M
2025-04-01 140.85 150.40 140.85 149.15 0.1M
2025-03-28 146.45 149.50 140.00 140.70 0.4M
2025-03-27 148.35 149.00 143.70 148.20 0.2M
2025-03-26 149.65 151.35 145.00 145.40 0.2M
2025-03-25 153.10 153.70 145.75 146.70 0.1M
2025-03-24 157.00 158.20 148.85 151.55 0.2M
2025-03-21 151.95 152.85 148.00 151.90 0.1M
2025-03-20 152.15 152.15 148.10 149.05 0.1M
2025-03-19 149.50 152.60 148.00 149.45 0.2M
2025-03-18 145.25 151.45 145.25 147.85 0.1M
2025-03-17 138.80 147.80 137.70 145.25 0.2M
2025-03-13 144.65 144.65 136.85 137.70 0.1M
2025-03-12 142.75 147.10 140.00 141.10 0.2M
2025-03-11 149.65 149.65 140.55 142.45 0.1M
2025-03-10 150.00 150.65 145.35 147.30 0.1M
2025-03-07 151.00 152.20 149.00 150.00 0.1M
2025-03-06 153.95 153.95 149.05 151.25 0.1M
2025-03-05 151.05 151.85 149.35 150.55 0.0M
2025-03-04 140.00 152.00 137.55 150.35 0.2M
2025-03-03 147.50 147.50 136.25 140.20 0.0M
2025-02-28 147.80 147.80 140.20 143.40 0.2M
2025-02-27 153.95 153.95 144.25 147.55 0.1M
2025-02-25 153.30 153.30 150.05 150.60 0.0M
2025-02-24 150.25 152.90 149.00 150.80 0.1M
2025-02-21 150.60 161.20 150.60 153.65 0.1M
2025-02-20 150.70 153.35 149.90 152.45 0.0M
2025-02-19 151.00 154.10 149.60 151.80 0.1M
2025-02-18 152.90 152.95 149.70 151.30 0.1M
2025-02-17 150.65 156.45 147.90 152.90 0.0M
2025-02-14 162.70 162.70 149.00 150.65 0.1M
2025-02-13 162.85 162.85 157.25 158.95 0.1M
2025-02-12 156.90 164.75 146.80 163.05 0.1M
2025-02-11 154.60 161.55 148.60 154.05 0.3M
2025-02-10 160.25 162.35 153.50 154.60 0.1M
2025-02-07 168.95 168.95 160.25 160.95 0.2M
2025-02-06 174.00 174.00 165.20 165.90 0.2M
2025-02-05 174.00 174.55 171.10 172.10 0.0M
2025-02-04 184.95 184.95 169.05 172.10 0.1M
2025-02-03 173.25 181.75 172.75 175.90 0.1M
2025-02-01 174.45 178.10 165.40 175.80 0.1M
2025-01-31 180.00 180.40 169.35 171.00 0.4M
2025-01-30 190.95 190.95 176.70 179.95 0.4M
2025-01-29 180.95 190.35 179.90 189.45 0.1M
2025-01-28 184.80 185.15 172.75 179.85 0.0M
2025-01-27 187.00 187.85 180.40 181.15 0.1M
2025-01-24 189.80 193.15 186.50 187.85 0.1M
2025-01-23 199.30 199.30 188.50 189.15 0.1M
2025-01-22 195.75 197.30 189.85 193.70 1.2M
2025-01-21 192.85 198.55 192.85 195.20 0.0M
2025-01-20 191.30 197.25 187.35 196.20 0.1M
2025-01-17 191.20 191.20 184.20 187.90 0.0M
2025-01-16 186.60 188.20 184.00 187.45 0.0M
2025-01-15 185.10 187.80 181.60 186.60 0.0M
2025-01-14 181.30 184.70 178.80 183.80 0.1M
2025-01-13 189.65 189.95 179.40 180.35 0.1M
2025-01-10 197.90 199.70 187.80 190.05 0.3M
2025-01-09 191.05 206.25 191.05 201.00 0.2M
2025-01-08 195.95 196.35 191.90 192.65 0.1M
2025-01-07 199.00 199.00 192.00 192.90 0.0M
2025-01-06 206.25 207.95 192.50 195.05 0.1M
2025-01-03 204.25 212.00 202.65 206.90 0.2M
2025-01-02 205.05 208.00 202.35 204.75 0.1M
2025-01-01 197.00 208.40 197.00 204.90 0.1M