ACE Software Exports Ltd (ACES)

ACES
🏛️ インド →
327.90
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 23.85 23.85 23.85 23.85 0.0M
2021-12-30 22.75 22.75 22.75 22.75 0.0M
2021-12-29 21.70 21.70 21.70 21.70 0.0M
2021-12-28 20.65 20.70 20.65 20.70 0.0M
2021-12-27 17.95 19.75 17.95 19.75 0.0M
2021-12-24 20.45 20.45 18.75 18.85 0.0M
2021-12-23 19.90 19.90 18.95 19.70 0.0M
2021-12-22 19.00 19.90 19.00 19.90 0.0M
2021-12-21 20.00 20.00 19.00 19.00 0.0M
2021-12-20 20.80 20.80 20.00 20.00 0.0M
2021-12-17 20.75 20.80 20.75 20.80 0.0M
2021-12-16 21.80 21.80 20.75 21.80 0.0M
2021-12-15 21.20 21.80 21.15 21.80 0.0M
2021-12-14 17.45 20.90 17.45 19.90 0.0M
2021-12-13 19.20 19.20 19.20 19.20 0.0M
2021-12-10 18.20 19.20 18.20 19.20 0.0M
2021-12-09 17.45 18.25 17.45 18.20 0.0M
2021-12-08 17.95 17.95 16.55 16.60 0.0M
2021-12-07 15.10 18.20 15.10 17.70 0.0M
2021-12-06 16.70 17.00 16.70 16.70 0.0M
2021-12-03 18.90 18.90 17.55 17.55 0.0M
2021-12-02 18.00 18.35 17.25 18.35 0.0M
2021-12-01 17.50 17.50 16.05 17.50 0.0M
2021-11-30 17.55 17.55 16.70 16.70 0.0M
2021-11-29 17.55 17.55 17.30 17.55 0.0M
2021-11-26 17.60 17.60 17.55 17.60 0.0M
2021-11-25 16.50 17.60 16.20 17.60 0.0M
2021-11-24 17.70 17.70 16.85 16.85 0.0M
2021-11-23 17.75 17.75 16.20 17.70 0.0M
2021-11-22 16.95 16.95 16.50 16.95 0.0M
2021-11-18 15.40 16.15 15.40 16.15 0.0M
2021-11-17 16.90 16.90 15.40 15.40 0.0M
2021-11-16 16.90 16.90 16.15 16.15 0.0M
2021-11-15 16.15 16.95 16.15 16.90 0.0M
2021-11-12 16.00 16.15 16.00 16.15 0.0M
2021-11-11 15.50 15.50 15.40 15.40 0.0M
2021-11-10 15.50 16.10 15.50 15.50 0.0M
2021-11-09 16.10 16.10 15.40 16.10 0.0M
2021-11-08 15.30 16.80 15.30 15.35 0.0M
2021-11-04 16.00 16.00 16.00 16.00 0.0M
2021-11-03 15.50 15.95 15.45 15.95 0.0M
2021-11-02 15.50 15.50 14.80 15.45 0.0M
2021-11-01 16.25 16.25 14.90 14.90 0.0M
2021-10-29 17.00 17.00 15.54 15.54 0.0M
2021-10-28 16.35 16.35 16.35 16.35 0.0M
2021-10-27 16.30 16.30 15.58 15.58 0.0M
2021-10-26 16.53 16.53 16.40 16.40 0.0M
2021-10-25 16.53 16.53 16.53 16.53 0.0M
2021-10-22 17.02 17.02 15.75 15.75 0.0M
2021-10-21 16.53 16.53 16.53 16.53 0.0M
2021-10-20 15.75 15.75 15.75 15.75 0.0M
2021-10-19 17.00 17.00 16.25 16.25 0.0M
2021-10-18 17.00 17.00 17.00 17.00 0.0M
2021-10-14 17.00 17.00 17.00 17.00 0.0M
2021-10-13 17.00 17.00 17.00 17.00 0.0M
2021-10-12 17.00 17.50 17.00 17.00 0.0M
2021-10-11 17.31 17.31 17.30 17.30 0.0M
2021-10-08 16.25 16.50 16.25 16.50 0.0M
2021-10-07 16.15 17.00 16.15 16.25 0.0M
2021-10-06 17.00 17.00 17.00 17.00 0.0M
2021-10-05 16.65 16.65 16.60 16.60 0.0M
2021-10-04 15.99 15.99 15.00 15.89 0.0M
2021-10-01 14.70 15.43 14.70 15.40 0.0M
2021-09-30 14.75 14.75 14.65 14.70 0.0M
2021-09-29 14.95 14.95 14.90 14.90 0.0M
2021-09-28 14.95 14.95 14.95 14.95 0.0M
2021-09-27 15.65 15.65 14.95 14.95 0.0M
2021-09-24 14.95 14.95 14.50 14.95 0.0M
2021-09-23 14.50 15.20 14.10 14.95 0.0M
2021-09-22 15.95 15.95 14.45 14.50 0.0M
2021-09-21 15.20 15.20 15.20 15.20 0.0M
2021-09-20 14.60 16.00 14.55 16.00 0.0M
2021-09-17 14.25 15.30 13.90 15.30 0.0M
2021-09-16 14.60 14.60 14.60 14.60 0.0M
2021-09-15 15.50 15.50 14.75 14.75 0.0M
2021-09-14 15.50 15.50 15.50 15.50 0.0M
2021-09-13 14.80 14.80 14.80 14.80 0.0M
2021-09-09 15.60 15.60 15.40 15.50 0.0M
2021-09-08 16.20 16.20 16.20 16.20 0.0M
2021-09-07 16.20 16.20 16.20 16.20 0.0M
2021-09-06 16.20 16.20 16.20 16.20 0.0M
2021-09-03 16.40 16.40 16.40 16.40 0.0M
2021-09-02 16.60 16.60 16.40 16.40 0.0M
2021-08-31 16.55 16.55 16.55 16.55 0.0M
2021-08-30 16.55 16.55 16.55 16.55 0.0M
2021-08-27 16.55 16.55 16.55 16.55 0.0M
2021-08-26 15.80 16.55 15.80 16.55 0.0M
2021-08-25 15.05 15.80 15.05 15.80 0.0M
2021-08-24 14.35 15.05 13.70 15.05 0.0M
2021-08-23 14.35 14.35 14.35 14.35 0.0M
2021-08-20 14.90 15.10 14.90 15.10 0.0M
2021-08-18 15.65 15.65 15.65 15.65 0.0M
2021-08-17 16.45 16.45 16.45 16.45 0.0M
2021-08-16 17.30 17.30 17.30 17.30 0.0M
2021-08-13 15.75 17.30 15.75 17.30 0.0M
2021-08-12 15.05 16.55 15.05 16.55 0.0M
2021-08-11 15.80 15.80 15.80 15.80 0.0M
2021-08-10 16.60 16.60 16.60 16.60 0.0M
2021-08-09 17.55 18.30 17.45 17.45 0.0M
2021-08-06 18.35 18.35 17.05 18.35 0.0M
2021-08-05 17.95 17.95 17.90 17.90 0.0M
2021-08-04 17.00 17.85 17.00 17.50 0.0M
2021-08-03 16.95 17.00 16.95 17.00 0.0M
2021-08-02 18.20 18.20 17.50 17.50 0.0M
2021-07-30 18.40 18.40 17.55 17.60 0.0M
2021-07-29 16.00 17.60 16.00 17.55 0.0M
2021-07-28 16.00 16.80 16.00 16.80 0.0M
2021-07-27 15.95 16.70 15.95 16.00 0.0M
2021-07-26 16.75 16.75 15.95 15.95 0.0M
2021-07-23 15.95 17.55 15.95 16.75 0.0M
2021-07-22 16.75 16.75 16.75 16.75 0.0M
2021-07-20 17.55 17.55 16.75 16.75 0.0M
2021-07-19 18.45 19.00 17.55 17.55 0.0M
2021-07-16 18.45 19.00 18.45 18.45 0.0M
2021-07-15 18.95 18.95 17.75 18.45 0.0M
2021-07-14 18.25 18.25 18.15 18.15 0.0M
2021-07-13 17.70 17.70 17.25 17.50 0.0M
2021-07-12 18.05 19.25 18.05 18.15 0.0M
2021-07-09 18.05 18.85 17.50 18.60 0.0M
2021-07-08 18.80 19.50 18.05 18.05 0.0M
2021-07-07 19.95 19.95 19.00 19.00 0.0M
2021-07-06 20.95 21.00 19.95 19.95 0.0M
2021-07-05 21.75 22.35 20.50 20.95 0.0M
2021-07-02 21.30 21.85 21.00 21.30 0.0M
2021-07-01 22.05 22.05 20.00 20.85 0.0M
2021-06-30 20.40 21.00 19.90 21.00 0.0M
2021-06-29 19.50 20.00 18.15 20.00 0.0M
2021-06-28 18.40 19.10 18.00 19.05 0.0M
2021-06-25 17.95 18.40 17.05 18.20 0.0M
2021-06-24 17.75 18.95 17.30 17.65 0.0M
2021-06-23 17.70 18.90 17.70 18.10 0.0M
2021-06-22 17.65 18.30 17.00 18.10 0.0M
2021-06-21 16.75 17.65 16.05 17.65 0.0M
2021-06-18 16.90 16.90 16.50 16.85 0.0M
2021-06-17 17.45 17.75 16.70 17.00 0.0M
2021-06-16 17.80 17.80 16.60 17.00 0.0M
2021-06-15 17.00 17.35 16.50 17.25 0.0M
2021-06-14 17.20 17.20 16.40 17.00 0.0M
2021-06-11 18.00 18.25 17.00 17.25 0.0M
2021-06-10 16.85 17.70 16.85 17.55 0.0M
2021-06-09 17.75 17.75 17.05 17.15 0.0M
2021-06-08 17.65 17.75 17.00 17.50 0.0M
2021-06-07 18.45 18.45 17.05 17.10 0.0M
2021-06-04 18.05 18.70 17.00 17.90 0.0M
2021-06-03 18.50 18.50 17.15 17.85 0.0M
2021-06-02 18.20 18.45 17.10 17.95 0.0M
2021-06-01 18.15 18.65 17.00 17.75 0.0M
2021-05-31 18.25 19.00 16.00 17.79 0.0M
2021-05-28 17.00 17.80 16.22 17.35 0.0M
2021-05-27 16.75 17.55 15.80 16.40 0.0M
2021-05-26 15.00 16.21 15.00 16.20 0.0M
2021-05-25 14.00 14.74 14.00 14.74 0.0M
2021-05-24 14.20 14.20 13.01 13.40 0.0M
2021-05-21 13.60 14.00 13.60 13.90 0.0M
2021-05-20 13.26 13.75 12.80 13.75 0.0M
2021-05-19 13.50 13.56 12.33 13.26 0.0M
2021-05-18 13.60 14.74 13.00 13.70 0.0M
2021-05-17 13.75 13.75 13.05 13.40 0.0M
2021-05-14 12.50 13.70 12.50 13.65 0.0M
2021-05-12 13.05 13.05 12.76 13.00 0.0M
2021-05-11 13.45 13.45 13.05 13.06 0.0M
2021-05-10 12.99 13.50 12.98 13.36 0.0M
2021-05-07 12.30 12.30 12.30 12.30 0.0M
2021-05-06 13.25 13.25 12.26 13.10 0.0M
2021-05-05 13.00 13.00 12.50 12.56 0.0M
2021-05-04 13.00 13.25 12.25 12.80 0.0M
2021-05-03 13.84 13.84 13.00 13.37 0.0M
2021-04-30 13.50 13.50 13.05 13.44 0.0M
2021-04-29 12.65 13.86 12.65 13.74 0.0M
2021-04-28 12.50 13.24 12.50 12.60 0.0M
2021-04-27 12.30 13.50 12.30 13.44 0.0M
2021-04-26 13.25 13.25 12.50 13.24 0.0M
2021-04-23 13.00 13.25 12.61 12.98 0.0M
2021-04-22 12.55 13.00 12.55 12.80 0.0M
2021-04-20 12.25 13.24 12.25 12.26 0.0M
2021-04-19 13.25 13.25 11.90 12.76 0.0M
2021-04-16 12.25 13.50 11.88 13.06 0.0M
2021-04-15 12.75 13.20 11.75 12.99 0.0M
2021-04-13 12.25 12.50 11.45 12.50 0.0M
2021-04-12 12.50 12.50 11.26 11.45 0.0M
2021-04-09 11.50 12.50 11.50 11.78 0.0M
2021-04-08 11.85 12.50 11.50 12.50 0.0M
2021-04-07 11.99 12.25 11.99 12.02 0.0M
2021-04-06 11.26 11.99 11.26 11.99 0.0M
2021-04-05 12.50 12.50 11.25 12.00 0.0M
2021-04-01 12.50 12.75 11.60 12.50 0.0M
2021-03-31 12.00 12.50 12.00 12.50 0.0M
2021-03-30 12.07 12.07 12.07 12.07 0.0M
2021-03-26 12.45 12.45 12.07 12.07 0.0M
2021-03-25 12.25 12.25 11.50 11.92 0.0M
2021-03-24 12.00 12.50 12.00 12.50 0.0M
2021-03-23 12.75 12.75 12.25 12.50 0.0M
2021-03-22 12.00 12.75 12.00 12.05 0.0M
2021-03-19 12.65 13.09 12.01 13.00 0.0M
2021-03-18 13.25 13.25 12.00 13.10 0.0M
2021-03-17 13.25 13.25 12.00 13.10 0.0M
2021-03-16 12.85 13.40 12.50 13.00 0.0M
2021-03-15 13.20 13.20 12.52 13.10 0.0M
2021-03-12 13.25 13.25 12.90 12.90 0.0M
2021-03-10 13.00 13.39 12.50 12.90 0.0M
2021-03-09 12.25 14.02 12.25 13.05 0.0M
2021-03-08 12.74 13.25 12.73 12.75 0.0M
2021-03-05 12.80 13.00 12.00 12.50 0.0M
2021-03-04 13.10 13.30 12.75 12.81 0.0M
2021-03-03 14.00 14.00 13.00 13.30 0.0M
2021-03-02 13.90 13.90 13.90 13.90 0.0M
2021-03-01 14.00 14.00 13.25 13.31 0.0M
2021-02-26 13.40 14.00 12.50 14.00 0.0M
2021-02-25 13.75 14.00 13.60 13.64 0.0M
2021-02-24 13.75 14.30 12.76 14.30 0.0M
2021-02-23 13.50 13.50 13.00 13.00 0.0M
2021-02-22 13.00 14.25 13.00 13.50 0.0M
2021-02-19 14.00 14.00 14.00 14.00 0.0M
2021-02-18 14.00 14.00 13.58 14.00 0.0M
2021-02-17 13.00 14.30 13.00 13.97 0.0M
2021-02-16 13.75 14.00 12.50 13.75 0.0M
2021-02-15 13.75 13.75 13.20 13.20 0.0M
2021-02-12 13.75 14.00 13.00 13.00 0.0M
2021-02-11 13.42 13.50 12.80 13.00 0.0M
2021-02-10 13.42 13.42 13.42 13.42 0.0M
2021-02-09 14.00 14.00 13.30 13.50 0.0M
2021-02-08 14.75 15.25 14.00 14.00 0.0M
2021-02-05 13.92 14.75 13.75 14.00 0.0M
2021-02-04 14.00 14.20 13.92 14.08 0.0M
2021-02-03 15.40 15.40 14.65 14.65 0.0M
2021-02-02 15.40 15.40 15.40 15.40 0.0M
2021-02-01 14.70 15.40 14.70 15.40 0.0M
2021-01-29 15.40 15.40 14.70 15.00 0.0M
2021-01-28 13.70 14.70 13.70 14.70 0.0M
2021-01-27 14.00 15.40 14.00 14.00 0.0M
2021-01-25 14.70 14.70 14.70 14.70 0.0M
2021-01-22 14.75 15.00 14.70 15.00 0.0M
2021-01-21 15.00 15.00 15.00 15.00 0.0M
2021-01-20 15.80 15.80 15.70 15.75 0.0M
2021-01-19 15.90 15.90 15.80 15.80 0.0M
2021-01-18 16.05 16.05 15.05 15.70 0.0M
2021-01-15 15.05 15.80 15.05 15.80 0.0M
2021-01-14 15.30 15.90 15.05 15.20 0.0M
2021-01-13 16.20 16.20 15.30 15.30 0.0M
2021-01-12 15.65 16.20 15.65 16.10 0.0M
2021-01-11 15.50 16.40 15.50 16.20 0.0M
2021-01-08 16.50 16.50 15.55 16.15 0.0M
2021-01-07 16.65 16.95 15.50 16.20 0.0M
2021-01-06 16.95 16.95 16.30 16.30 0.0M
2021-01-05 16.55 17.00 16.05 16.95 0.0M
2021-01-04 16.25 16.65 15.20 16.20 0.0M
2021-01-01 16.50 16.50 15.55 15.90 0.0M