ACME Solar Holdings Pvt

ACMO
🏛️ インド →
266.70
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
09:15 289.00 293.10 289.00 292.00 7.5K
09:20 292.20 295.00 291.65 294.75 5.7K
09:25 294.55 294.55 292.45 292.45 4.6K
09:30 292.90 293.00 291.10 291.10 2.5K
09:35 291.75 291.75 290.25 290.90 3.3K
09:40 290.55 290.65 289.30 290.40 2.6K
09:45 290.40 290.90 289.95 290.90 1.7K
09:50 291.70 291.70 291.55 291.70 0.0K
09:55 290.90 291.00 290.60 291.00 1.3K
10:00 291.00 291.00 289.15 289.15 1.7K
10:05 289.95 290.10 289.50 289.50 0.4K
10:10 289.95 289.95 289.35 289.95 0.9K
10:15 290.10 290.20 289.70 290.10 0.6K
10:20 289.70 290.10 289.65 290.00 0.4K
10:25 289.65 289.95 289.65 289.95 0.0K
10:30 289.50 289.80 289.15 289.80 1.2K
10:35 289.40 290.00 288.90 288.90 3.4K
10:40 289.25 289.50 288.95 289.05 0.3K
10:45 289.15 289.25 289.00 289.00 0.1K
10:50 289.10 289.10 288.85 289.05 0.3K
10:55 289.05 289.05 288.05 288.05 0.4K
11:00 288.50 288.50 287.65 287.95 0.2K
11:05 287.65 287.75 286.65 286.95 2.5K
11:10 287.35 288.45 287.35 288.30 1.3K
11:15 287.80 288.35 287.80 288.35 0.2K
11:20 287.85 288.05 287.50 287.50 1.3K
11:25 287.50 287.75 287.10 287.30 0.4K
11:30 287.25 287.70 287.00 287.55 0.4K
11:35 287.90 287.90 287.25 287.25 0.3K
11:40 287.55 287.75 287.05 287.05 0.4K
11:45 287.45 288.10 287.45 288.10 0.3K
11:50 288.30 288.55 288.25 288.55 0.4K
11:55 288.25 288.55 287.90 288.55 0.2K
12:00 288.50 288.50 287.70 287.70 0.3K
12:05 287.45 288.55 287.45 288.55 1.5K
12:10 288.55 288.95 288.10 288.95 1.0K
12:15 288.95 289.05 288.95 289.05 0.4K
12:20 289.05 289.30 288.75 288.75 0.2K
12:25 288.45 288.45 288.30 288.30 0.1K
12:30 288.75 289.30 288.45 288.45 1.8K
12:35 289.30 289.30 288.95 289.00 0.2K
12:40 288.65 289.00 288.45 288.45 0.5K
12:45 288.45 288.45 288.35 288.35 0.2K
12:50 288.10 288.70 288.10 288.70 0.2K
12:55 288.25 288.70 288.25 288.70 0.3K
13:00 288.50 288.70 288.10 288.10 0.7K
13:05 288.05 288.05 287.45 287.95 0.1K
13:10 287.75 288.10 287.45 287.65 0.3K
13:15 288.30 288.30 288.10 288.10 0.0K
13:20 287.45 287.90 287.45 287.70 0.3K
13:25 288.25 288.25 287.90 287.90 0.2K
13:30 288.10 288.25 288.10 288.15 0.0K
13:35 288.10 288.10 287.65 287.65 0.8K
13:40 288.15 288.15 287.65 287.65 0.0K
13:45 287.90 287.95 287.55 287.55 1.2K
13:50 287.55 287.55 287.55 287.55 2.8K
13:55 287.85 287.90 287.35 287.90 0.4K
14:00 287.90 288.00 287.45 287.90 0.5K
14:05 287.45 287.95 287.20 287.20 0.3K
14:10 287.15 287.50 287.15 287.25 0.3K
14:15 287.35 287.75 287.00 287.75 1.3K
14:20 287.20 287.25 287.20 287.25 0.1K
14:25 287.25 287.25 287.00 287.05 0.3K
14:30 287.50 287.50 287.00 287.35 1.0K
14:35 286.90 287.35 286.90 287.10 0.2K
14:40 286.90 286.95 286.30 286.75 0.5K
14:45 286.75 286.75 286.00 286.00 1.5K
14:50 285.30 285.50 284.50 284.50 2.3K
14:55 284.65 284.65 282.65 283.15 1.3K
15:00 283.05 284.35 283.05 284.30 1.5K
15:05 284.50 284.50 284.05 284.25 4.9K
15:10 284.20 284.50 283.30 284.00 1.5K
15:15 284.00 284.50 283.75 283.95 0.4K
15:20 283.95 284.40 283.80 284.40 6.4K
15:25 284.40 284.40 283.20 284.05 2.5K
日付 始値 高値 安値 終値 出来高
2025-09-26 279.50 280.45 265.15 266.70 0.2M
2025-09-25 284.00 284.10 276.40 280.85 0.1M
2025-09-24 287.75 295.00 282.65 284.05 0.1M
2025-09-23 303.05 305.50 282.20 287.60 0.2M
2025-09-22 293.65 301.15 291.15 298.00 0.1M
2025-09-19 302.30 302.45 292.35 294.75 0.2M
2025-09-18 308.05 310.75 302.90 303.85 0.0M
2025-09-17 310.70 312.30 304.20 307.30 0.0M
2025-09-16 309.20 314.55 301.40 310.45 0.2M
2025-09-15 318.10 324.25 309.15 311.20 0.3M
2025-09-12 316.00 321.70 308.65 318.85 0.4M
2025-09-11 309.55 317.90 305.00 313.15 0.2M
2025-09-10 302.50 306.85 297.85 302.30 0.1M
2025-09-09 304.85 304.85 295.00 300.30 0.1M
2025-09-08 302.35 314.80 300.00 301.65 0.4M
2025-09-05 294.35 300.00 292.00 296.45 0.1M
2025-09-04 301.45 303.90 293.30 294.70 0.1M
2025-09-03 284.25 303.60 284.25 298.65 0.2M
2025-09-02 283.95 291.00 281.40 287.00 0.1M
2025-09-01 284.55 288.30 279.60 282.30 0.1M
2025-08-29 287.15 291.55 282.50 284.30 0.1M
2025-08-28 284.95 291.65 278.75 286.40 0.1M
2025-08-26 303.70 307.90 284.00 285.55 0.4M
2025-08-25 290.95 309.95 289.20 303.65 0.4M
2025-08-22 288.25 293.05 284.50 290.60 0.1M
2025-08-21 295.00 296.50 286.00 287.20 0.1M
2025-08-20 282.35 295.95 282.35 290.65 0.2M
2025-08-19 282.05 285.10 276.50 284.10 0.0M
2025-08-18 280.05 285.25 278.00 281.90 0.1M
2025-08-14 284.00 284.25 275.80 276.50 0.1M
2025-08-13 288.60 293.95 280.20 282.35 0.2M
2025-08-12 277.75 287.55 272.75 286.15 0.2M
2025-08-11 271.05 276.90 266.00 275.80 0.1M
2025-08-08 278.95 278.95 268.50 271.00 0.0M
2025-08-07 266.80 278.00 266.00 276.45 0.1M
2025-08-06 271.05 274.80 263.50 266.40 0.1M
2025-08-05 278.00 280.00 270.85 271.50 0.1M
2025-08-04 280.65 280.65 273.25 276.60 0.1M
2025-08-01 277.05 285.50 275.05 277.00 0.0M
2025-07-31 273.55 283.25 268.90 278.20 0.1M
2025-07-30 288.70 288.95 277.95 278.85 0.1M
2025-07-29 295.10 303.60 286.00 286.70 0.2M
2025-07-28 286.65 297.25 284.75 294.20 0.6M
2025-07-25 280.25 283.65 268.65 270.25 0.1M
2025-07-24 284.70 289.00 278.00 279.85 0.0M
2025-07-23 285.25 287.50 279.45 286.10 0.0M
2025-07-22 286.75 289.95 282.00 283.50 0.1M
2025-07-21 276.00 288.20 275.00 286.70 0.1M
2025-07-18 280.25 287.00 274.50 275.50 0.2M
2025-07-17 282.55 286.00 274.30 278.60 0.2M
2025-07-16 282.65 286.90 279.00 279.65 0.1M
2025-07-15 290.15 293.50 281.50 282.55 0.3M
2025-07-14 295.10 303.20 287.55 291.50 0.4M
2025-07-11 294.05 304.15 288.50 295.55 0.8M
2025-07-10 264.00 289.45 263.90 288.50 1.0M
2025-07-09 258.85 271.00 258.50 263.15 0.2M
2025-07-08 255.05 259.00 249.80 258.30 0.1M
2025-07-07 248.05 265.00 248.05 254.75 0.2M
2025-07-04 250.25 250.60 247.00 249.70 0.0M
2025-07-03 249.80 250.50 248.25 249.95 0.0M
2025-07-02 248.60 250.50 245.30 249.90 0.0M
2025-07-01 250.00 250.50 247.45 248.95 0.0M
2025-06-30 249.55 251.10 247.55 248.85 0.0M
2025-06-27 247.05 250.00 246.65 249.30 0.0M
2025-06-26 252.05 255.55 245.00 246.70 0.1M
2025-06-25 249.55 251.45 246.45 248.25 0.0M
2025-06-24 250.05 252.20 247.80 248.70 0.0M
2025-06-23 241.15 252.10 241.15 245.60 0.1M
2025-06-20 245.10 251.80 241.60 247.85 0.0M
2025-06-19 250.05 254.45 243.05 246.30 0.0M
2025-06-18 250.55 256.00 247.15 253.55 0.1M
2025-06-17 242.40 252.20 240.85 249.55 0.1M
2025-06-16 245.15 247.00 236.20 242.70 0.0M
2025-06-13 235.60 246.50 235.60 245.25 0.0M
2025-06-12 255.10 255.50 242.80 243.65 0.1M
2025-06-11 254.50 257.55 250.85 253.25 0.1M
2025-06-10 250.05 259.15 248.20 252.75 0.1M
2025-06-09 251.40 252.95 247.15 248.25 0.1M
2025-06-06 253.55 254.45 249.85 251.00 0.0M
2025-06-05 252.00 255.30 249.40 253.55 0.1M
2025-06-04 251.95 255.00 249.45 253.80 0.0M
2025-06-03 257.25 259.65 250.00 251.35 0.0M
2025-06-02 261.85 261.85 256.40 257.65 0.1M
2025-05-30 259.00 268.75 256.50 264.65 0.1M
2025-05-29 251.35 259.70 248.85 256.95 0.1M
2025-05-28 242.55 255.30 242.55 254.00 0.1M
2025-05-27 245.40 248.75 240.65 246.25 0.1M
2025-05-26 251.00 255.00 244.55 247.05 0.0M
2025-05-23 252.40 256.00 243.95 250.15 0.2M
2025-05-22 244.65 258.15 243.00 252.80 0.2M
2025-05-21 238.60 245.00 236.05 244.25 0.1M
2025-05-20 248.70 248.70 235.00 237.70 0.1M
2025-05-19 240.95 248.40 237.25 246.30 0.1M
2025-05-16 235.45 237.85 231.15 233.85 0.0M
2025-05-15 238.65 239.95 231.85 235.40 0.1M
2025-05-14 224.05 243.00 224.05 237.80 0.2M
2025-05-13 222.15 226.00 220.00 221.15 0.1M
2025-05-12 215.85 223.00 215.85 221.60 0.1M
2025-05-09 206.05 214.00 206.05 212.45 0.0M
2025-05-08 222.20 228.50 213.05 214.95 0.1M
2025-05-07 207.00 217.40 206.55 216.70 0.0M
2025-05-06 217.40 224.85 206.50 211.80 0.1M
2025-05-05 214.25 223.50 214.25 221.75 0.1M
2025-05-02 212.90 217.70 208.65 215.00 0.0M
2025-04-30 211.00 214.50 207.55 209.15 0.1M
2025-04-29 211.05 216.30 210.85 212.60 0.0M
2025-04-28 209.50 214.20 208.20 210.45 0.1M
2025-04-25 222.00 223.25 210.10 212.45 0.1M
2025-04-24 222.75 229.70 220.00 223.35 0.1M
2025-04-23 219.60 224.70 212.30 222.75 0.1M
2025-04-22 205.60 219.00 205.60 216.50 0.1M
2025-04-21 204.60 209.00 203.50 207.80 0.0M
2025-04-17 204.80 207.50 202.40 203.50 0.0M
2025-04-16 207.15 209.15 202.95 204.65 0.1M
2025-04-15 201.25 213.05 199.90 206.90 0.1M
2025-04-11 197.55 201.50 196.00 197.65 0.0M
2025-04-09 193.00 198.00 192.95 195.35 0.1M
2025-04-08 197.05 198.20 189.60 195.25 0.0M
2025-04-07 172.90 192.70 172.90 191.25 0.1M
2025-04-04 199.75 201.80 191.85 192.10 0.1M
2025-04-03 192.55 201.90 192.55 201.90 0.2M
2025-04-02 193.00 197.70 189.80 192.30 0.0M
2025-04-01 190.75 196.85 190.40 191.60 0.1M
2025-03-28 196.00 201.15 190.75 192.00 0.1M
2025-03-27 190.25 197.60 188.90 194.50 0.1M
2025-03-26 194.90 197.95 189.95 190.20 0.1M
2025-03-25 201.95 202.45 193.50 195.70 0.1M
2025-03-24 204.00 212.00 198.65 199.15 0.1M
2025-03-21 196.35 204.55 196.35 202.70 0.1M
2025-03-20 207.50 208.00 199.45 199.75 0.1M
2025-03-19 202.00 209.75 201.70 205.15 0.0M
2025-03-18 198.05 203.00 196.35 199.80 0.0M
2025-03-17 196.00 201.95 193.65 196.15 0.0M
2025-03-13 198.00 205.00 196.95 200.80 0.0M
2025-03-12 200.75 203.70 195.05 197.35 0.1M
2025-03-11 208.40 212.05 200.90 201.05 0.1M
2025-03-10 209.50 217.05 205.30 211.45 0.1M
2025-03-07 204.85 212.70 201.90 208.10 0.1M
2025-03-06 211.70 211.70 199.50 202.60 0.2M
2025-03-05 190.65 201.65 190.00 201.65 0.2M
2025-03-04 188.05 196.80 185.35 192.05 0.3M
2025-03-03 196.70 198.00 183.60 187.45 0.1M
2025-02-28 194.00 194.90 192.10 193.25 0.0M
2025-02-27 192.05 199.00 192.05 194.40 0.0M
2025-02-25 195.95 196.00 192.45 193.80 0.0M
2025-02-24 193.00 196.00 190.00 193.30 0.0M
2025-02-21 200.00 200.00 191.85 195.40 0.1M
2025-02-20 200.20 200.20 191.60 200.20 0.2M
2025-02-19 183.90 190.70 181.65 190.70 0.0M
2025-02-18 180.00 183.40 176.15 181.65 0.1M
2025-02-17 181.00 181.00 171.90 178.00 0.1M
2025-02-14 188.60 189.15 179.00 180.90 0.2M
2025-02-13 199.00 199.00 182.70 185.30 0.2M
2025-02-12 200.90 204.85 191.25 195.15 0.1M
2025-02-11 215.05 218.75 201.05 203.75 0.1M
2025-02-10 234.00 234.00 211.00 215.00 0.1M
2025-02-07 241.05 241.20 232.85 233.80 0.2M
2025-02-06 229.25 247.20 227.00 241.90 0.4M
2025-02-05 215.00 228.35 211.90 228.20 0.2M
2025-02-04 208.25 211.70 205.00 207.60 0.1M
2025-02-03 213.40 217.20 204.55 207.70 0.1M
2025-02-01 218.00 233.00 213.20 218.15 0.3M
2025-01-31 217.00 226.45 211.40 215.45 0.3M
2025-01-30 210.80 210.80 206.45 210.80 0.3M
2025-01-29 175.20 191.65 175.20 191.65 0.1M
2025-01-28 186.15 189.30 167.55 174.25 0.1M
2025-01-27 195.60 195.80 179.85 180.75 0.2M
2025-01-24 209.05 209.85 198.95 199.80 0.0M
2025-01-23 212.95 212.95 208.00 209.00 0.0M
2025-01-22 214.15 215.35 207.80 212.50 0.0M
2025-01-21 214.75 216.30 208.40 212.40 0.0M
2025-01-20 221.80 223.50 213.20 213.95 0.1M
2025-01-17 226.75 228.25 220.00 221.55 0.0M
2025-01-16 225.85 232.90 222.10 228.25 0.1M
2025-01-15 231.70 231.70 220.65 222.35 0.0M
2025-01-14 222.90 231.20 222.90 227.15 0.0M
2025-01-13 225.95 228.25 218.50 222.65 0.0M
2025-01-10 235.35 235.70 228.35 230.60 0.0M
2025-01-09 230.40 241.00 230.40 238.10 0.0M
2025-01-08 232.25 232.65 228.55 229.90 0.0M
2025-01-07 228.65 234.85 228.65 233.25 0.0M
2025-01-06 237.25 239.10 227.50 228.35 0.0M
2025-01-03 236.05 241.70 235.90 240.25 0.1M
2025-01-02 235.05 236.80 232.55 235.95 0.1M
2025-01-01 239.50 239.50 233.55 236.35 0.0M