AAA Technologies

AAAH
🏛️ インド →
77.37
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 78.60 78.60 78.60 78.60 0.1K
09:20 77.95 77.95 77.95 77.95 0.0K
09:25 78.44 78.44 78.44 78.44 0.0K
09:30 78.58 78.58 78.58 78.58 0.0K
09:35 79.25 79.25 79.25 79.25 0.0K
09:40 78.73 78.73 78.73 78.73 0.1K
10:30 78.73 78.73 78.73 78.73 0.0K
10:35 78.73 78.73 78.73 78.73 0.0K
11:15 78.45 78.45 78.45 78.45 0.0K
11:30 78.32 78.32 78.32 78.32 0.1K
11:55 78.30 78.30 77.35 77.35 0.1K
12:05 77.69 77.69 77.69 77.69 0.0K
12:10 78.36 78.36 78.23 78.23 0.0K
12:25 77.76 77.76 77.50 77.50 0.0K
12:35 77.51 77.51 77.51 77.51 0.1K
12:40 77.01 77.66 77.01 77.66 0.1K
12:45 77.42 77.42 77.42 77.42 0.0K
12:50 77.42 77.42 77.42 77.42 0.0K
12:55 77.42 77.42 77.42 77.42 0.0K
13:00 77.42 77.42 77.42 77.42 0.0K
13:10 77.48 77.48 77.48 77.48 0.0K
13:25 77.48 77.48 77.48 77.48 0.2K
13:30 77.00 77.00 77.00 77.00 0.2K
13:35 77.06 77.06 76.21 76.21 0.2K
13:40 76.44 76.44 76.44 76.44 0.0K
13:45 76.54 76.54 76.54 76.54 0.0K
13:50 76.31 76.31 76.31 76.31 0.0K
13:55 77.00 77.00 77.00 77.00 0.5K
14:05 76.31 76.31 76.31 76.31 0.1K
14:25 77.24 77.24 77.24 77.24 0.0K
14:40 77.30 77.30 77.30 77.30 0.0K
14:45 76.92 76.92 76.92 76.92 0.0K
14:55 76.85 76.85 76.85 76.85 0.1K
15:05 77.14 77.14 77.14 77.14 0.0K
15:15 77.00 77.00 77.00 77.00 0.2K
15:20 76.87 77.98 76.85 77.98 0.5K
15:25 76.55 77.37 76.55 77.37 1.6K
日付 始値 高値 安値 終値 出来高
2025-09-26 78.60 79.25 76.21 77.37 0.0M
2025-09-25 80.85 81.21 80.00 80.00 0.0M
2025-09-24 79.38 80.85 79.38 80.56 0.0M
2025-09-23 78.96 80.85 78.50 79.38 0.0M
2025-09-22 78.86 79.42 75.90 78.46 0.0M
2025-09-19 79.60 79.81 78.35 79.39 0.0M
2025-09-18 80.00 80.76 75.00 79.49 0.0M
2025-09-17 81.49 81.67 79.36 79.71 0.0M
2025-09-16 80.80 80.86 80.00 80.75 0.0M
2025-09-15 80.80 80.80 79.63 80.00 0.0M
2025-09-12 79.75 80.98 79.50 79.50 0.0M
2025-09-11 78.20 80.50 78.20 79.75 0.0M
2025-09-10 79.60 82.40 78.20 79.55 0.0M
2025-09-09 78.01 84.88 78.01 79.60 0.0M
2025-09-08 94.00 94.00 77.00 79.16 0.0M
2025-09-05 79.64 90.80 78.68 79.00 0.0M
2025-09-04 79.37 80.48 78.41 78.41 0.0M
2025-09-03 78.00 79.95 78.00 78.98 0.0M
2025-09-02 78.02 80.68 78.02 79.08 0.0M
2025-09-01 78.02 80.77 78.02 78.81 0.0M
2025-08-29 80.00 80.90 78.01 78.31 0.0M
2025-08-28 78.42 81.66 78.42 80.51 0.0M
2025-08-26 82.99 83.92 77.11 78.11 0.0M
2025-08-25 80.89 83.25 80.89 81.84 0.0M
2025-08-22 82.61 84.00 80.29 80.76 0.0M
2025-08-21 83.04 84.00 81.30 81.49 0.0M
2025-08-20 82.70 84.49 81.00 81.41 0.0M
2025-08-19 86.00 86.00 81.95 82.70 0.0M
2025-08-18 84.18 84.80 82.99 83.67 0.0M
2025-08-14 83.50 85.90 83.23 84.18 0.0M
2025-08-13 84.00 85.00 82.93 83.67 0.0M
2025-08-12 89.00 89.00 83.55 84.06 0.0M
2025-08-11 87.92 88.58 84.00 84.13 0.0M
2025-08-08 87.24 88.60 87.02 87.92 0.0M
2025-08-07 86.55 87.92 85.08 87.39 0.0M
2025-08-06 86.11 87.83 86.11 86.94 0.0M
2025-08-05 85.61 86.40 84.95 85.00 0.0M
2025-08-04 87.00 88.08 84.52 84.92 0.0M
2025-08-01 75.61 87.07 75.61 85.67 0.0M
2025-07-31 85.00 86.66 85.00 85.95 0.0M
2025-07-30 88.29 88.29 86.00 86.11 0.0M
2025-07-29 84.00 87.80 82.75 87.42 0.0M
2025-07-28 90.99 90.99 81.56 83.97 0.0M
2025-07-25 90.89 90.89 87.60 87.93 0.0M
2025-07-24 93.16 93.16 91.19 91.47 0.0M
2025-07-23 94.00 94.02 92.15 93.27 0.0M
2025-07-22 93.61 94.27 92.69 93.21 0.0M
2025-07-21 93.49 95.67 92.66 93.09 0.0M
2025-07-18 94.44 96.22 92.38 94.59 0.0M
2025-07-17 90.65 99.33 90.48 95.36 0.0M
2025-07-16 91.99 93.00 89.93 90.60 0.0M
2025-07-15 82.00 95.00 82.00 93.05 0.0M
2025-07-14 81.00 83.27 81.00 82.09 0.0M
2025-07-11 83.25 83.25 82.00 82.03 0.0M
2025-07-10 83.00 83.50 82.50 83.29 0.0M
2025-07-09 84.22 84.22 80.85 83.04 0.0M
2025-07-08 83.13 85.60 83.13 84.28 0.0M
2025-07-07 82.49 83.56 82.49 83.13 0.0M
2025-07-04 83.00 83.37 81.92 82.39 0.0M
2025-07-03 83.00 83.34 82.56 83.00 0.0M
2025-07-02 83.35 83.64 82.63 83.04 0.0M
2025-07-01 83.54 84.00 82.64 84.00 0.0M
2025-06-30 82.05 83.21 82.05 82.78 0.0M
2025-06-27 83.20 84.01 82.50 82.70 0.0M
2025-06-26 85.26 85.48 82.50 83.52 0.0M
2025-06-25 84.99 87.50 84.03 85.26 0.0M
2025-06-24 84.50 87.69 84.00 84.28 0.0M
2025-06-23 84.38 84.50 81.00 84.22 0.0M
2025-06-20 83.83 84.53 81.90 84.50 0.0M
2025-06-19 84.00 84.00 83.00 83.05 0.0M
2025-06-18 83.97 84.83 83.30 84.24 0.0M
2025-06-17 84.69 86.62 83.20 85.36 0.0M
2025-06-16 86.70 87.35 84.35 85.30 0.0M
2025-06-13 88.13 89.94 85.93 86.70 0.0M
2025-06-12 91.01 91.37 88.75 90.09 0.0M
2025-06-11 91.00 92.64 89.70 90.10 0.0M
2025-06-10 98.10 98.10 88.59 90.05 0.0M
2025-06-09 90.88 91.70 88.94 90.91 0.0M
2025-06-06 92.00 93.00 88.27 90.43 0.0M
2025-06-05 90.40 90.50 86.82 90.07 0.0M
2025-06-04 89.99 89.99 87.92 89.02 0.0M
2025-06-03 87.66 88.78 86.02 87.11 0.0M
2025-06-02 88.20 89.21 85.09 87.71 0.0M
2025-05-30 87.00 88.30 87.00 88.13 0.0M
2025-05-29 84.00 86.60 84.00 86.06 0.0M
2025-05-28 86.30 86.86 84.00 85.73 0.0M
2025-05-27 85.32 86.40 83.94 85.35 0.0M
2025-05-26 87.90 87.90 85.00 86.47 0.0M
2025-05-23 84.41 85.08 81.88 84.93 0.0M
2025-05-22 82.93 84.36 82.48 82.88 0.0M
2025-05-21 84.10 84.62 82.83 83.52 0.0M
2025-05-20 87.00 87.00 83.40 84.62 0.0M
2025-05-19 84.84 86.00 83.32 85.13 0.0M
2025-05-16 81.60 85.00 81.60 82.90 0.0M
2025-05-15 90.98 90.98 80.87 81.95 0.0M
2025-05-14 82.12 84.45 80.90 81.02 0.0M
2025-05-13 81.60 82.67 81.02 81.72 0.0M
2025-05-12 89.00 89.00 80.00 81.02 0.0M
2025-05-09 76.00 79.45 76.00 78.76 0.0M
2025-05-08 80.01 82.60 79.38 80.11 0.0M
2025-05-07 75.15 83.10 75.15 81.67 0.0M
2025-05-06 84.95 84.95 81.19 82.65 0.0M
2025-05-05 82.99 84.00 81.27 83.22 0.0M
2025-05-02 80.80 81.99 75.55 79.64 0.0M
2025-04-30 83.80 83.80 76.50 77.10 0.0M
2025-04-29 79.40 84.00 75.90 76.58 0.0M
2025-04-28 92.12 92.12 76.77 76.89 0.0M
2025-04-25 80.00 80.00 75.87 76.77 0.0M
2025-04-24 78.01 79.92 78.01 78.64 0.0M
2025-04-23 80.16 80.58 78.25 79.54 0.0M
2025-04-22 77.41 79.95 77.41 78.62 0.0M
2025-04-21 76.81 78.20 75.00 77.41 0.0M
2025-04-17 77.50 77.50 75.54 76.81 0.0M
2025-04-16 82.80 82.80 75.28 76.16 0.0M
2025-04-15 76.30 76.44 75.76 76.14 0.0M
2025-04-11 75.76 77.95 74.00 74.00 0.0M
2025-04-09 78.60 78.60 75.73 75.73 0.0M
2025-04-08 77.00 78.83 75.49 77.03 0.0M
2025-04-07 70.50 77.00 70.50 75.61 0.0M
2025-04-04 79.43 79.43 77.21 78.91 0.0M
2025-04-03 77.00 78.47 75.71 77.69 0.0M
2025-04-02 76.80 78.00 75.99 77.10 0.0M
2025-04-01 71.99 76.25 71.80 75.27 0.0M
2025-03-28 74.23 74.23 71.68 71.94 0.0M
2025-03-27 77.71 79.50 70.20 73.26 0.0M
2025-03-26 80.21 80.21 76.00 76.27 0.0M
2025-03-25 83.34 83.34 78.78 79.10 0.0M
2025-03-24 87.00 87.00 82.00 82.69 0.0M
2025-03-21 76.42 81.01 75.82 79.62 0.0M
2025-03-20 73.00 77.50 72.62 75.05 0.0M
2025-03-19 68.85 73.78 67.68 72.69 0.0M
2025-03-18 68.98 70.93 66.00 66.12 0.0M
2025-03-17 75.00 75.00 67.88 68.09 0.0M
2025-03-13 73.00 73.00 66.01 67.92 0.0M
2025-03-12 73.39 75.00 71.00 72.22 0.0M
2025-03-11 76.40 79.99 70.31 71.93 0.0M
2025-03-10 97.99 97.99 75.01 79.12 0.0M
2025-03-07 81.00 83.37 81.00 82.80 0.0M
2025-03-06 81.00 82.81 81.00 81.51 0.0M
2025-03-05 79.01 81.45 78.38 81.00 0.0M
2025-03-04 77.01 79.55 76.57 79.00 0.0M
2025-03-03 80.60 80.60 76.39 77.16 0.0M
2025-02-28 80.79 81.65 78.35 78.87 0.0M
2025-02-27 82.96 83.30 80.00 80.38 0.0M
2025-02-25 83.05 88.31 81.00 82.26 0.0M
2025-02-24 81.47 84.87 80.59 83.06 0.0M
2025-02-21 92.00 94.00 82.14 83.87 0.0M
2025-02-20 89.31 89.31 70.65 85.99 0.0M
2025-02-19 86.11 87.67 86.10 87.21 0.0M
2025-02-18 87.92 87.97 85.01 85.93 0.0M
2025-02-17 91.34 91.34 85.00 87.29 0.0M
2025-02-14 90.01 90.01 86.42 87.09 0.0M
2025-02-13 94.94 94.94 90.01 90.01 0.0M
2025-02-12 89.98 95.00 88.56 91.45 0.0M
2025-02-11 101.20 101.20 87.01 88.21 0.0M
2025-02-10 100.24 100.24 95.20 98.45 0.0M
2025-02-07 102.46 103.20 99.34 99.38 0.0M
2025-02-06 104.30 104.76 101.43 101.43 0.0M
2025-02-05 101.70 103.06 98.18 99.51 0.0M
2025-02-04 101.48 102.24 99.44 101.71 0.0M
2025-02-03 98.52 100.90 97.98 100.07 0.0M
2025-02-01 100.00 102.00 98.91 100.53 0.0M
2025-01-31 99.85 100.00 95.85 98.10 0.0M
2025-01-30 99.00 99.90 97.50 99.05 0.0M
2025-01-29 95.70 98.00 92.25 96.75 0.0M
2025-01-28 90.00 95.80 87.25 89.60 0.0M
2025-01-27 95.40 96.50 90.00 90.55 0.0M
2025-01-24 98.00 98.95 94.45 95.40 0.0M
2025-01-23 98.25 98.60 94.80 97.10 0.0M
2025-01-22 97.00 98.15 95.35 96.30 0.0M
2025-01-21 99.20 100.40 97.25 98.05 0.0M
2025-01-20 105.00 105.00 99.00 99.45 0.0M
2025-01-17 100.50 102.30 99.00 100.75 0.0M
2025-01-16 101.55 102.40 99.85 101.35 0.0M
2025-01-15 101.95 102.40 99.65 101.20 0.0M
2025-01-14 99.00 100.40 93.95 100.20 0.0M
2025-01-13 99.25 100.30 89.65 94.95 0.0M
2025-01-10 102.00 102.95 97.20 99.25 0.0M
2025-01-09 98.70 103.50 98.70 102.00 0.0M
2025-01-08 102.30 105.40 101.85 104.35 0.0M
2025-01-07 109.00 109.00 103.50 104.35 0.0M
2025-01-06 110.55 110.55 103.50 103.95 0.0M
2025-01-03 107.75 108.20 105.15 106.20 0.0M
2025-01-02 110.60 110.60 103.95 105.60 0.0M
2025-01-01 105.00 107.75 105.00 106.45 0.0M