Algoquant Fintech Ltd (ALGO)

ALGO
🏛️ インド →
69.30
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
2021-12-31 359.03 359.03 358.00 359.03 0.0M
2021-12-30 338.30 341.97 326.00 341.97 0.0M
2021-12-29 315.33 325.70 294.77 325.70 0.1M
2021-12-28 293.80 313.27 293.80 310.20 0.0M
2021-12-27 335.40 335.40 303.50 309.23 0.0M
2021-12-24 319.43 319.43 319.43 319.43 0.0M
2021-12-23 303.93 304.23 303.27 304.23 0.0M
2021-12-22 275.99 289.78 266.68 289.78 0.0M
2021-12-21 260.27 282.27 260.27 275.99 0.0M
2021-12-20 281.33 293.99 267.87 273.53 0.0M
2021-12-17 279.60 283.73 267.08 281.13 0.0M
2021-12-16 266.67 273.45 247.73 270.38 0.0M
2021-12-15 267.66 267.66 242.18 260.43 0.0M
2021-12-14 254.92 254.92 254.92 254.92 0.0M
2021-12-13 242.67 242.79 242.67 242.79 0.0M
2021-12-10 230.66 231.23 226.67 231.23 0.0M
2021-12-09 220.22 220.22 214.23 220.22 0.0M
2021-12-08 209.73 209.73 209.73 209.73 0.0M
2021-12-07 199.75 199.75 199.75 199.75 0.0M
2021-12-06 190.24 190.24 190.24 190.24 0.0M
2021-12-03 181.19 181.19 181.19 181.19 0.0M
2021-12-02 172.56 172.56 172.56 172.56 0.0M
2021-12-01 157.47 164.35 157.47 164.35 0.0M
2021-11-30 154.27 165.27 150.00 156.53 0.1M
2021-11-29 162.67 162.67 154.31 157.80 0.0M
2021-11-26 173.20 174.00 158.54 162.35 0.0M
2021-11-25 167.32 167.39 157.67 165.83 0.0M
2021-11-24 155.93 162.71 155.93 159.43 0.0M
2021-11-23 150.00 162.65 149.97 154.96 0.0M
2021-11-22 158.13 172.20 157.87 157.87 0.0M
2021-11-18 166.17 174.13 166.17 166.17 0.0M
2021-11-17 175.05 175.05 174.91 174.91 0.0M
2021-11-16 190.01 197.19 184.11 184.11 0.0M
2021-11-15 193.80 211.33 193.80 193.80 0.0M
2021-11-12 213.07 213.07 202.83 204.00 0.0M
2021-11-11 205.33 213.33 200.00 203.33 0.0M
2021-11-10 223.79 223.79 203.60 205.34 0.0M
2021-11-09 219.73 219.73 209.34 214.27 0.0M
2021-11-08 212.39 223.17 211.33 216.00 0.0M
2021-11-04 213.30 213.51 203.35 213.45 0.0M
2021-11-03 205.36 206.67 200.00 203.34 0.0M
2021-11-02 209.32 209.32 201.47 205.65 0.0M
2021-11-01 200.00 215.33 200.00 201.95 0.0M
2021-10-29 222.05 222.05 206.81 206.93 0.0M
2021-10-28 222.53 222.92 205.33 217.69 0.0M
2021-10-27 215.73 215.80 196.67 212.48 0.0M
2021-10-26 191.82 205.55 185.98 205.53 0.0M
2021-10-25 189.58 202.00 189.47 195.77 0.0M
2021-10-22 213.19 213.19 198.93 199.13 0.0M
2021-10-21 198.13 217.05 197.99 209.39 0.0M
2021-10-20 228.80 228.80 207.02 208.41 0.0M
2021-10-19 217.91 217.91 208.01 217.91 0.0M
2021-10-18 207.53 207.53 203.33 207.53 0.0M
2021-10-14 197.33 197.65 188.25 197.65 0.0M
2021-10-13 185.33 188.25 179.29 188.25 0.0M
2021-10-12 179.20 179.43 166.80 179.29 0.0M
2021-10-11 170.53 170.89 162.87 170.89 0.0M
2021-10-08 162.79 162.79 149.33 162.76 0.0M
2021-10-07 155.05 155.05 155.05 155.05 0.0M
2021-10-06 147.67 147.67 147.67 147.67 0.0M
2021-10-05 140.64 140.64 140.64 140.64 0.0M
2021-10-04 133.95 133.95 133.95 133.95 0.0M
2021-10-01 121.51 127.57 121.51 127.57 0.0M
2021-09-30 119.87 121.80 112.67 121.50 0.0M
2021-09-29 117.33 118.67 112.67 116.00 0.0M
2021-09-28 117.33 117.33 114.07 115.25 0.0M
2021-09-27 117.88 117.88 112.00 114.11 0.0M
2021-09-24 120.80 120.80 112.07 114.87 0.0M
2021-09-23 120.27 120.27 113.47 117.27 0.1M
2021-09-22 114.87 118.53 114.67 114.91 0.0M
2021-09-21 119.95 120.63 113.96 114.87 0.0M
2021-09-20 129.20 129.20 119.84 119.95 0.0M
2021-09-17 129.45 129.45 123.94 126.15 0.1M
2021-09-16 123.29 123.29 123.29 123.29 0.0M
2021-09-15 117.43 117.43 117.43 117.43 0.0M
2021-09-14 113.47 118.73 108.22 111.84 0.0M
2021-09-13 107.73 117.07 107.73 113.45 0.0M
2021-09-09 113.33 115.73 110.67 113.07 0.0M
2021-09-08 118.67 118.67 112.00 113.33 0.0M
2021-09-07 109.87 119.60 109.87 115.48 0.0M
2021-09-06 120.26 120.26 109.40 115.35 0.0M
2021-09-03 115.53 123.59 112.00 114.54 0.0M
2021-09-02 109.60 118.67 109.60 117.85 0.0M
2021-09-01 112.53 119.99 110.80 113.14 0.0M
2021-08-31 116.57 128.67 116.53 116.63 0.0M
2021-08-30 129.97 129.97 119.50 122.67 0.0M
2021-08-27 118.67 123.80 118.67 123.78 0.0M
2021-08-26 110.05 117.91 110.05 117.91 0.0M
2021-08-25 109.33 112.29 101.87 112.29 0.1M
2021-08-24 110.01 112.90 105.15 106.95 0.0M
2021-08-23 121.37 121.37 109.82 110.69 0.0M
2021-08-20 104.69 115.71 104.69 115.59 0.1M
2021-08-18 110.20 110.20 110.20 110.20 0.0M
2021-08-17 104.95 104.95 104.95 104.95 0.0M
2021-08-16 99.96 99.96 99.96 99.96 0.0M
2021-08-13 95.20 95.20 95.20 95.20 0.0M
2021-08-12 90.67 90.67 90.67 90.67 0.1M
2021-08-11 86.35 86.35 86.35 86.35 0.1M
2021-08-10 82.25 82.25 82.25 82.25 0.0M
2021-08-09 78.33 78.33 78.33 78.33 0.0M
2021-08-06 74.61 74.61 74.61 74.61 0.0M
2021-08-05 71.06 71.06 71.06 71.06 0.0M
2021-08-04 67.68 67.68 67.68 67.68 0.0M
2021-08-03 64.46 64.46 64.46 64.46 0.0M
2021-08-02 61.39 61.39 61.39 61.39 0.0M
2021-07-30 58.47 58.47 58.47 58.47 0.4M
2021-07-29 55.69 55.69 55.69 55.69 0.0M
2021-07-28 53.05 53.05 48.87 53.05 0.0M
2021-07-27 50.53 50.53 50.53 50.53 0.0M
2021-07-26 45.00 48.13 45.00 48.13 0.0M
2021-07-23 46.93 47.25 43.87 45.84 0.0M
2021-07-22 45.33 45.78 43.33 45.00 0.0M
2021-07-20 45.59 45.59 42.67 43.60 0.0M
2021-07-19 44.63 44.63 41.77 43.49 0.0M
2021-07-16 46.00 46.20 43.73 43.83 0.0M
2021-07-15 47.20 47.26 42.93 45.92 0.0M
2021-07-14 44.93 45.13 42.67 45.13 0.1M
2021-07-13 45.86 45.86 42.27 42.99 0.0M
2021-07-12 44.98 46.13 43.33 43.75 0.0M
2021-07-09 45.85 45.85 41.64 44.09 0.0M
2021-07-08 43.79 43.79 39.75 43.79 0.0M
2021-07-07 41.71 41.71 39.93 41.71 0.0M
2021-07-06 39.73 39.73 39.60 39.73 0.0M
2021-07-05 37.84 37.84 37.84 37.84 0.0M
2021-07-02 36.04 36.04 36.04 36.04 0.0M
2021-07-01 34.33 34.33 34.01 34.33 0.0M
2021-06-30 31.87 33.39 31.83 32.69 0.0M
2021-06-29 31.68 33.39 31.00 31.80 0.0M
2021-06-28 31.70 33.20 31.70 31.80 0.0M
2021-06-25 30.67 33.72 30.67 31.69 0.0M
2021-06-24 31.05 32.12 31.05 32.12 0.0M
2021-06-23 29.61 32.05 29.61 30.59 0.0M
2021-06-22 32.16 32.16 30.19 30.55 0.0M
2021-06-21 31.47 31.48 28.83 31.11 0.0M
2021-06-18 29.53 32.11 29.53 30.00 0.0M
2021-06-17 30.81 32.40 30.70 30.78 0.0M
2021-06-16 32.23 32.25 29.50 31.12 0.0M
2021-06-15 30.87 32.31 29.74 30.72 0.0M
2021-06-14 30.40 31.73 28.76 30.79 0.0M
2021-06-11 30.66 31.43 29.27 30.27 0.0M
2021-06-10 30.87 30.87 30.00 30.66 0.0M
2021-06-09 29.71 30.57 29.07 29.53 0.1M
2021-06-08 29.10 29.12 27.07 29.12 0.0M
2021-06-07 26.91 27.76 25.34 27.76 0.1M
2021-06-04 26.00 26.44 24.17 26.44 0.0M
2021-06-03 25.31 25.31 24.81 25.19 0.0M
2021-06-02 26.13 26.13 24.74 25.31 0.0M
2021-06-01 25.97 25.97 24.07 25.07 0.0M
2021-05-31 25.53 25.53 23.68 25.25 0.0M
2021-05-28 27.20 27.20 24.71 24.84 0.0M
2021-05-27 26.65 26.65 24.70 25.97 0.0M
2021-05-26 27.13 27.13 24.59 25.99 0.0M
2021-05-25 24.68 25.99 24.67 25.86 0.0M
2021-05-24 26.11 26.11 24.83 25.86 0.0M
2021-05-21 24.45 26.33 24.45 26.12 0.0M
2021-05-20 26.33 26.33 24.08 25.73 0.0M
2021-05-19 25.33 25.33 23.61 25.25 0.0M
2021-05-18 23.82 24.25 21.99 24.25 0.0M
2021-05-17 23.20 23.20 22.12 23.12 0.0M
2021-05-14 23.92 23.92 23.23 23.23 0.0M
2021-05-12 23.66 23.66 22.00 23.43 0.0M
2021-05-11 22.49 23.60 22.49 23.07 0.4M
2021-05-10 23.93 23.93 22.53 23.65 0.0M
2021-05-07 23.70 23.70 22.52 23.31 0.0M
2021-05-06 23.76 26.09 23.70 23.70 0.0M
2021-05-05 25.20 25.20 23.74 24.95 0.0M
2021-05-04 25.13 25.13 22.87 24.73 0.0M
2021-05-03 25.84 25.84 23.45 24.00 0.0M
2021-04-30 25.32 25.32 23.36 24.67 0.0M
2021-04-29 26.25 26.25 24.33 24.33 0.0M
2021-04-28 27.03 27.03 24.80 25.14 0.0M
2021-04-27 26.31 26.31 24.97 25.74 0.0M
2021-04-26 25.06 25.06 24.35 25.06 0.0M
2021-04-23 23.96 23.96 22.48 23.87 0.0M
2021-04-22 22.82 22.82 22.82 22.82 0.0M
2021-04-20 20.70 21.73 20.70 21.73 0.0M
2021-04-19 19.61 21.50 19.61 20.70 0.0M
2021-04-16 20.23 20.48 20.23 20.48 0.0M
2021-04-15 20.28 20.28 19.51 19.51 0.0M
2021-04-13 17.61 19.32 17.61 19.32 0.0M
2021-04-12 19.27 19.27 18.40 18.40 0.0M
2021-04-09 19.60 19.60 18.36 18.47 0.0M
2021-04-08 19.69 19.69 18.69 18.71 0.0M
2021-04-07 18.93 19.59 18.67 18.81 0.0M
2021-04-06 19.58 20.23 18.89 18.97 0.0M
2021-04-05 19.58 19.61 19.43 19.59 0.0M
2021-04-01 19.35 20.31 19.35 19.58 0.0M
2021-03-31 18.98 19.93 18.14 19.34 0.0M
2021-03-30 18.35 19.53 18.29 18.98 0.0M
2021-03-26 19.24 20.13 19.24 19.25 0.0M
2021-03-25 19.22 19.24 19.22 19.24 0.0M
2021-03-24 21.72 21.73 20.21 20.21 0.0M
2021-03-23 21.59 21.60 20.63 21.27 0.0M
2021-03-22 20.69 22.35 20.69 21.66 0.0M
2021-03-19 22.63 22.63 21.15 21.73 0.0M
2021-03-18 23.29 23.33 21.91 22.25 0.0M
2021-03-17 23.21 23.85 23.05 23.05 0.0M
2021-03-16 24.00 24.67 23.27 24.27 0.0M
2021-03-15 24.13 25.00 23.49 24.27 0.0M
2021-03-12 24.27 25.95 23.55 24.73 0.0M
2021-03-10 25.34 26.59 24.08 24.73 0.0M
2021-03-09 25.35 25.35 24.00 25.34 0.0M
2021-03-08 24.14 24.15 23.13 24.15 0.0M
2021-03-05 23.56 23.59 22.00 23.00 0.0M
2021-03-04 23.47 23.59 21.60 22.54 0.0M
2021-03-03 22.65 23.31 21.33 22.57 0.0M
2021-03-02 22.81 22.81 21.40 22.20 0.0M
2021-03-01 21.51 21.73 20.60 21.73 0.0M
2021-02-26 20.60 21.59 19.57 20.69 0.0M
2021-02-25 20.67 20.67 19.55 20.57 0.0M
2021-02-24 21.13 21.13 20.08 20.56 0.0M
2021-02-23 21.59 21.59 20.45 21.13 0.0M
2021-02-22 22.20 22.39 20.30 21.39 0.0M
2021-02-19 22.46 22.46 20.33 21.37 0.0M
2021-02-18 21.81 21.81 19.76 21.40 0.0M
2021-02-17 20.78 20.78 20.78 20.78 0.0M
2021-02-16 19.79 19.79 19.79 19.79 0.0M
2021-02-15 18.85 18.85 18.85 18.85 0.0M
2021-02-12 17.96 17.96 17.96 17.96 0.0M
2021-02-11 17.11 17.11 17.11 17.11 0.0M
2021-02-10 15.44 15.55 14.81 15.55 0.0M
2021-02-09 12.89 14.14 12.89 14.14 0.0M
2021-02-08 13.60 14.30 12.68 12.86 0.0M
2021-02-05 13.20 13.86 12.41 13.05 0.0M
2021-02-04 12.67 13.25 12.67 12.72 0.0M
2021-02-03 13.33 13.33 12.27 12.62 0.1M
2021-02-02 12.73 13.27 12.07 12.74 0.0M
2021-02-01 13.28 13.31 12.69 12.69 0.1M
2021-01-29 12.51 12.67 12.51 12.67 0.0M
2021-01-28 11.77 12.99 11.77 12.50 0.0M
2021-01-27 12.67 13.59 12.37 12.38 0.0M
2021-01-25 12.81 12.97 12.81 12.95 0.0M
2021-01-22 12.76 13.91 12.76 13.07 0.0M
2021-01-21 13.07 14.05 13.07 13.28 0.0M
2021-01-20 12.80 13.59 12.80 13.38 0.0M
2021-01-19 12.69 13.40 12.69 12.95 0.0M
2021-01-18 12.81 13.55 12.81 12.95 0.0M
2021-01-15 12.75 13.47 12.75 13.15 0.0M
2021-01-14 13.47 13.47 13.13 13.39 0.0M
2021-01-13 13.14 13.63 13.14 13.39 0.0M
2021-01-12 12.95 13.60 12.94 13.21 0.0M
2021-01-11 13.03 13.67 13.03 13.13 0.0M
2021-01-08 12.95 14.00 12.95 13.03 0.0M
2021-01-07 12.73 13.63 12.73 13.35 0.0M
2021-01-06 13.34 14.00 12.75 12.98 0.0M
2021-01-05 13.22 14.15 13.22 13.38 0.0M
2021-01-04 13.48 14.29 13.47 13.47 0.0M
2021-01-01 14.16 14.40 13.31 13.61 0.0M