Ak Spintex Ltd (SUNK)

SUNK
🏛️ インド →
1,117.65
最終更新: 2025-10-03
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 24.00 28.30 24.00 27.95 0.0M
2021-12-30 24.80 27.45 23.35 24.50 0.0M
2021-12-29 27.75 27.75 23.30 25.35 0.0M
2021-12-28 28.95 28.95 23.00 24.75 0.0M
2021-12-27 24.90 25.00 24.00 24.95 0.0M
2021-12-24 23.00 24.90 22.25 24.90 0.0M
2021-12-23 24.45 25.30 21.25 24.35 0.0M
2021-12-22 24.40 24.80 23.40 24.45 0.0M
2021-12-21 24.70 24.70 22.85 24.10 0.0M
2021-12-20 23.45 24.85 21.55 21.55 0.0M
2021-12-17 24.15 24.15 22.05 23.45 0.0M
2021-12-16 24.50 24.50 21.30 23.90 0.0M
2021-12-15 23.00 24.70 21.60 22.30 0.0M
2021-12-14 21.10 24.80 21.10 24.45 0.0M
2021-12-13 25.60 25.60 21.35 23.45 0.0M
2021-12-10 25.00 25.40 20.15 23.95 0.0M
2021-12-09 25.00 26.50 23.05 23.50 0.0M
2021-12-08 25.40 25.40 22.00 22.10 0.0M
2021-12-07 23.90 23.90 20.60 23.55 0.0M
2021-12-06 23.20 23.30 20.30 20.70 0.0M
2021-12-03 21.25 22.00 21.25 21.25 0.0M
2021-12-02 19.00 22.75 19.00 21.05 0.0M
2021-12-01 21.40 22.30 20.00 21.10 0.0M
2021-11-30 21.95 22.45 19.50 21.25 0.0M
2021-11-29 22.50 22.50 21.00 21.50 0.0M
2021-11-26 21.35 21.35 21.00 21.00 0.0M
2021-11-25 23.00 23.00 21.00 21.85 0.0M
2021-11-24 21.00 23.60 19.90 21.80 0.0M
2021-11-23 21.35 23.35 21.05 22.05 0.0M
2021-11-22 23.30 23.65 21.00 21.25 0.0M
2021-11-18 24.45 24.45 21.60 23.30 0.0M
2021-11-17 28.50 29.10 23.95 23.95 0.0M
2021-11-15 25.00 29.45 25.00 26.60 0.0M
2021-11-12 25.50 27.50 23.30 26.80 0.0M
2021-11-11 25.90 25.90 23.55 25.00 0.0M
2021-11-10 26.50 26.50 23.10 26.15 0.0M
2021-11-09 24.05 27.75 24.05 24.15 0.0M
2021-11-08 26.80 26.80 22.20 25.30 0.0M
2021-11-04 24.80 24.85 20.45 24.45 0.0M
2021-11-03 22.60 25.10 22.60 22.60 0.0M
2021-11-02 26.80 26.80 25.10 25.10 0.0M
2021-11-01 25.55 25.55 25.00 25.15 0.0M
2021-10-29 24.95 24.95 24.95 24.95 0.0M
2021-10-28 23.25 25.45 23.25 24.95 0.0M
2021-10-27 24.25 25.95 23.25 25.80 0.0M
2021-10-26 23.10 25.70 23.10 25.70 0.0M
2021-10-25 26.65 26.65 24.00 24.00 0.0M
2021-10-22 26.50 26.50 22.00 25.45 0.0M
2021-10-21 24.95 25.75 23.05 24.25 0.0M
2021-10-20 25.95 25.95 23.40 23.50 0.0M
2021-10-19 23.35 26.05 23.35 25.95 0.0M
2021-10-18 28.80 28.80 24.00 24.75 0.0M
2021-10-14 25.00 27.50 23.05 26.60 0.0M
2021-10-13 26.50 26.50 24.50 25.10 0.0M
2021-10-12 29.80 29.80 24.80 27.00 0.0M
2021-10-11 26.80 27.25 24.65 27.25 0.0M
2021-10-08 27.95 27.95 27.35 27.35 0.0M
2021-10-07 26.00 27.00 24.10 26.95 0.0M
2021-10-06 27.50 27.50 26.60 26.70 0.0M
2021-10-05 27.00 29.40 26.80 28.00 0.0M
2021-10-04 27.50 28.00 27.50 28.00 0.0M
2021-10-01 28.10 29.45 26.90 27.00 0.0M
2021-09-30 25.75 28.35 25.70 28.05 0.0M
2021-09-29 27.85 28.30 25.70 27.05 0.0M
2021-09-28 26.45 27.75 26.45 27.00 0.0M
2021-09-27 27.15 27.15 25.10 26.45 0.0M
2021-09-24 25.20 26.00 24.70 25.90 0.0M
2021-09-23 25.75 26.15 23.80 26.00 0.0M
2021-09-22 23.05 25.00 23.00 25.00 0.0M
2021-09-21 24.15 24.15 24.15 24.15 0.0M
2021-09-20 24.90 26.05 24.90 25.40 0.0M
2021-09-17 24.90 25.40 23.15 24.90 0.0M
2021-09-16 22.10 24.40 22.10 24.35 0.0M
2021-09-15 23.30 23.30 23.25 23.25 0.0M
2021-09-14 24.05 24.40 22.40 22.40 0.0M
2021-09-13 23.55 23.55 23.00 23.55 0.0M
2021-09-09 25.00 25.00 23.55 23.55 0.0M
2021-09-08 24.25 25.20 22.95 24.25 0.0M
2021-09-07 24.25 24.25 22.00 24.15 0.0M
2021-09-06 22.05 23.15 20.95 23.15 0.0M
2021-09-03 22.85 22.85 21.10 22.05 0.0M
2021-09-02 19.90 21.90 19.90 21.85 0.0M
2021-08-31 20.90 20.90 20.90 20.90 0.0M
2021-08-30 19.95 19.95 19.95 19.95 0.0M
2021-08-27 19.00 19.00 19.00 19.00 0.0M
2021-08-26 18.10 18.10 18.10 18.10 0.0M
2021-08-25 21.25 21.25 19.05 19.60 0.0M
2021-08-24 22.50 22.50 19.00 19.35 0.0M
2021-08-23 23.00 23.00 20.70 20.70 0.0M
2021-08-20 23.80 23.80 23.00 23.00 0.0M
2021-08-18 25.25 25.25 21.00 23.00 0.0M
2021-08-17 21.55 24.80 21.45 23.20 0.0M
2021-08-16 23.00 23.75 23.00 23.75 0.0M
2021-08-13 23.50 24.20 22.30 23.00 0.0M
2021-08-12 25.30 25.30 20.75 22.00 0.0M
2021-08-11 23.00 23.00 23.00 23.00 0.0M
2021-08-10 23.50 23.50 23.00 23.00 0.0M
2021-08-09 21.90 25.00 21.55 23.00 0.0M
2021-08-06 23.95 23.95 23.90 23.90 0.0M
2021-08-05 22.90 22.90 22.75 22.75 0.0M
2021-08-04 23.10 23.10 21.00 21.85 0.0M
2021-08-03 23.10 23.10 20.90 22.10 0.0M
2021-08-02 21.20 22.00 20.15 22.00 0.0M
2021-07-30 22.20 23.30 21.10 21.20 0.0M
2021-07-29 22.90 24.30 22.20 22.20 0.0M
2021-07-28 24.40 24.40 23.35 23.35 0.0M
2021-07-27 24.00 24.45 22.80 24.45 0.0M
2021-07-26 22.95 24.00 21.95 24.00 0.0M
2021-07-23 23.00 23.95 21.85 23.10 0.0M
2021-07-22 25.05 25.05 22.75 22.90 0.0M
2021-07-20 22.80 24.00 22.80 23.90 0.0M
2021-07-19 22.80 25.20 22.80 22.90 0.0M
2021-07-16 25.00 25.50 23.25 24.00 0.0M
2021-07-15 25.90 25.90 24.45 24.45 0.0M
2021-07-14 23.75 24.75 23.75 24.70 0.0M
2021-07-13 22.95 25.35 22.95 24.95 0.0M
2021-07-12 25.40 25.40 24.15 24.15 0.0M
2021-07-09 25.40 25.40 25.40 25.40 0.0M
2021-07-08 24.95 25.95 23.90 25.40 0.0M
2021-07-07 25.50 25.50 23.25 24.95 0.0M
2021-07-01 23.70 24.50 22.55 24.45 0.0M
2021-06-30 23.70 23.70 23.70 23.70 0.0M
2021-06-29 23.00 25.20 22.80 24.90 0.0M
2021-06-28 24.40 24.40 22.10 24.00 0.0M
2021-06-25 25.50 25.50 23.25 23.25 0.0M
2021-06-24 24.45 24.45 24.45 24.45 0.0M
2021-06-23 23.45 25.70 23.45 25.70 0.0M
2021-06-21 24.85 24.85 24.65 24.65 0.0M
2021-06-18 25.60 25.60 23.20 23.80 0.0M
2021-06-17 24.15 24.50 22.95 24.40 0.0M
2021-06-16 23.75 24.90 22.60 24.15 0.0M
2021-06-15 24.80 24.80 22.55 23.75 0.0M
2021-06-14 24.05 24.05 23.70 23.70 0.0M
2021-06-11 23.70 23.70 22.95 22.95 0.0M
2021-06-10 22.80 22.85 21.50 22.75 0.0M
2021-06-09 21.65 21.90 20.00 21.80 0.0M
2021-06-08 21.65 21.65 20.65 20.90 0.0M
2021-06-07 21.95 21.95 20.00 20.65 0.0M
2021-06-04 21.95 22.35 20.35 20.95 0.0M
2021-06-03 20.40 21.30 19.40 21.30 0.0M
2021-06-02 20.40 20.40 20.40 20.40 0.0M
2021-06-01 22.55 22.55 21.45 21.45 0.0M
2021-05-31 24.80 24.80 22.55 22.55 0.0M
2021-05-28 24.90 24.90 23.70 23.70 0.0M
2021-05-27 24.90 24.90 24.90 24.90 0.0M
2021-05-26 25.95 25.95 25.00 25.00 0.0M
2021-05-24 25.00 25.00 23.85 25.00 0.0M
2021-05-21 25.50 25.50 25.00 25.00 0.0M
2021-05-20 25.00 25.00 25.00 25.00 0.0M
2021-05-19 25.00 25.00 25.00 25.00 0.0M
2021-05-14 24.70 25.00 24.70 25.00 0.0M
2021-05-12 24.70 24.70 24.70 24.70 0.0M
2021-05-11 24.70 24.70 24.70 24.70 0.0M
2021-05-06 24.70 24.70 24.70 24.70 0.0M
2021-05-04 24.70 24.70 24.70 24.70 0.0M
2021-04-29 24.70 24.70 24.70 24.70 0.0M
2021-04-26 24.65 24.70 24.65 24.70 0.0M
2021-04-22 24.70 24.70 24.70 24.70 0.0M
2021-04-12 26.00 26.00 26.00 26.00 0.0M
2021-04-09 26.00 26.00 26.00 26.00 0.0M
2021-03-24 26.50 26.50 26.50 26.50 0.0M
2021-03-19 26.50 26.50 26.50 26.50 0.0M
2021-03-12 28.35 28.35 25.65 27.00 0.0M
2021-03-04 27.00 27.00 27.00 27.00 0.0M
2021-03-03 28.35 28.35 27.00 27.00 0.0M
2021-03-01 27.00 27.00 27.00 27.00 0.0M
2021-02-26 28.45 28.45 27.00 27.00 0.0M
2021-02-24 27.00 27.50 27.00 27.50 0.0M
2021-02-23 27.00 27.00 27.00 27.00 0.0M
2021-02-22 26.95 26.95 26.95 26.95 0.0M
2021-02-19 27.50 27.50 27.50 27.50 0.0M
2021-02-18 28.70 28.70 26.10 27.50 0.0M
2021-02-16 27.45 27.45 27.45 27.45 0.0M
2021-02-15 28.75 28.75 27.10 27.50 0.0M
2021-02-12 27.40 27.40 27.40 27.40 0.0M
2021-02-11 27.75 27.75 27.00 27.50 0.0M
2021-02-10 26.50 26.50 26.50 26.50 0.0M
2021-02-09 26.20 27.00 26.20 27.00 0.0M
2021-02-08 27.00 27.55 26.20 26.20 0.0M
2021-02-05 27.55 27.55 27.55 27.55 0.0M
2021-02-04 30.05 30.05 29.00 29.00 0.0M
2021-02-03 28.65 28.70 27.30 28.70 0.0M
2021-02-02 28.70 28.70 28.70 28.70 0.0M
2021-02-01 28.70 28.70 27.95 28.70 0.0M
2021-01-29 27.35 27.35 27.35 27.35 0.0M
2021-01-28 27.35 27.35 27.35 27.35 0.0M
2021-01-27 28.75 28.75 28.75 28.75 0.0M
2021-01-25 28.85 28.90 28.85 28.90 0.0M
2021-01-21 28.00 28.95 27.90 28.90 0.0M
2021-01-20 29.75 29.75 29.35 29.35 0.0M
2021-01-19 28.75 28.75 26.15 28.35 0.0M
2021-01-18 27.60 27.60 26.00 27.50 0.0M
2021-01-15 27.45 27.45 27.35 27.35 0.0M
2021-01-14 26.25 26.25 26.25 26.25 0.0M
2021-01-13 25.45 25.45 25.00 25.00 0.0M
2021-01-12 24.70 24.70 22.45 24.25 0.0M
2021-01-11 23.55 23.55 23.00 23.55 0.0M
2021-01-08 23.00 23.00 21.85 22.50 0.0M
2021-01-05 22.50 23.00 22.50 23.00 0.0M
2021-01-04 22.00 22.50 22.00 22.40 0.0M