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
2023-12-29 733.13 733.27 706.67 730.60 0.0M
2023-12-28 735.33 736.60 719.93 727.13 0.0M
2023-12-27 726.67 732.67 716.83 731.73 0.0M
2023-12-26 733.33 733.33 707.33 724.80 0.0M
2023-12-22 720.67 730.00 720.27 727.07 0.0M
2023-12-21 677.33 733.73 677.33 719.93 0.0M
2023-12-20 724.10 754.33 714.63 714.97 0.0M
2023-12-19 756.67 756.67 720.07 721.07 0.0M
2023-12-18 708.40 866.00 698.73 732.37 0.0M
2023-12-15 706.67 759.33 700.67 724.80 0.0M
2023-12-14 706.67 725.93 699.07 714.63 0.0M
2023-12-13 706.73 716.67 699.93 702.60 0.0M
2023-12-12 718.00 720.00 699.93 708.03 0.0M
2023-12-11 703.33 732.60 703.33 716.53 0.0M
2023-12-08 646.83 759.93 646.83 704.57 0.0M
2023-12-07 683.37 700.00 667.80 679.60 0.0M
2023-12-06 689.87 700.00 644.07 682.93 0.0M
2023-12-05 672.67 687.93 661.33 678.13 0.0M
2023-12-04 683.27 698.67 656.67 665.27 0.0M
2023-12-01 596.80 700.00 590.23 651.70 0.0M
2023-11-30 557.40 592.67 557.40 590.93 0.0M
2023-11-29 544.00 566.47 543.80 560.60 0.0M
2023-11-28 529.33 549.33 523.37 545.13 0.0M
2023-11-24 516.90 532.63 516.90 529.93 0.0M
2023-11-23 526.70 526.70 482.67 518.00 0.0M
2023-11-22 540.67 540.67 522.83 528.33 0.0M
2023-11-21 533.27 543.27 523.33 525.93 0.0M
2023-11-20 523.43 565.33 523.43 531.30 0.0M
2023-11-17 529.80 529.80 521.33 525.90 0.0M
2023-11-16 525.80 529.83 520.87 527.30 0.0M
2023-11-15 518.53 532.60 512.67 528.70 0.0M
2023-11-13 523.00 523.00 510.03 518.30 0.0M
2023-11-12 513.33 526.47 513.17 517.53 0.0M
2023-11-10 505.33 513.00 503.47 512.20 0.0M
2023-11-09 510.00 513.20 506.00 507.83 0.0M
2023-11-08 514.00 514.00 506.83 509.97 0.0M
2023-11-07 512.30 520.00 507.60 514.53 0.0M
2023-11-06 495.37 516.67 495.37 512.27 0.0M
2023-11-03 503.33 503.33 496.03 500.67 0.0M
2023-11-02 487.33 513.33 484.67 503.77 0.0M
2023-11-01 489.17 489.17 484.00 488.53 0.0M
2023-10-31 511.17 511.17 481.40 489.00 0.0M
2023-10-30 484.73 489.87 481.33 489.13 0.0M
2023-10-27 489.67 489.93 481.43 484.57 0.0M
2023-10-26 485.33 486.00 476.80 482.13 0.0M
2023-10-25 496.53 496.53 474.33 485.93 0.0M
2023-10-23 480.80 493.33 476.70 477.23 0.0M
2023-10-20 486.07 500.00 486.07 492.93 0.0M
2023-10-19 499.80 499.80 482.67 486.00 0.0M
2023-10-18 493.33 499.17 482.90 489.73 0.0M
2023-10-17 489.40 506.67 481.50 494.23 0.0M
2023-10-16 516.00 516.00 480.80 489.67 0.0M
2023-10-13 433.23 516.53 428.17 501.33 0.1M
2023-10-12 432.00 435.67 424.47 433.33 0.0M
2023-10-11 433.13 433.13 423.87 429.60 0.0M
2023-10-10 408.33 433.53 408.33 432.17 0.0M
2023-10-09 425.57 434.10 424.77 426.97 0.0M
2023-10-06 435.33 436.47 428.73 429.67 0.0M
2023-10-05 429.53 435.80 428.30 434.70 0.0M
2023-10-04 433.33 437.13 427.33 429.00 0.0M
2023-10-03 438.77 438.77 420.00 434.10 0.0M
2023-09-29 429.60 442.00 423.77 435.33 0.0M
2023-09-28 427.50 433.33 421.70 422.13 0.0M
2023-09-27 433.30 433.33 427.47 429.00 0.0M
2023-09-26 414.67 433.30 414.67 431.67 0.0M
2023-09-25 417.33 425.27 416.67 416.93 0.0M
2023-09-22 431.50 435.13 413.43 417.90 0.0M
2023-09-21 433.33 436.63 425.33 428.00 0.0M
2023-09-20 431.33 437.80 428.40 436.70 0.0M
2023-09-18 435.37 439.27 427.90 431.97 0.0M
2023-09-15 430.07 440.00 430.00 434.73 0.0M
2023-09-14 435.93 441.87 431.27 432.20 0.0M
2023-09-13 420.03 439.67 419.83 437.90 0.0M
2023-09-12 438.33 438.53 382.00 420.93 0.0M
2023-09-11 439.80 439.90 430.17 438.17 0.0M
2023-09-08 436.77 450.00 427.33 432.93 0.0M
2023-09-07 445.87 460.00 430.00 433.37 0.0M
2023-09-06 428.67 452.00 426.00 446.00 0.0M
2023-09-05 433.43 466.60 403.93 428.53 0.0M
2023-09-04 439.27 439.30 428.00 438.10 0.0M
2023-09-01 429.53 440.00 423.37 438.30 0.0M
2023-08-31 426.53 456.67 419.60 422.90 0.0M
2023-08-30 414.00 427.87 413.87 426.33 0.0M
2023-08-29 425.83 425.83 401.33 414.67 0.0M
2023-08-28 422.27 423.27 403.50 413.93 0.0M
2023-08-25 416.33 433.20 412.00 422.33 0.0M
2023-08-24 414.00 443.27 401.07 420.03 0.0M
2023-08-23 430.00 506.60 428.67 431.23 0.0M
2023-08-22 436.00 436.00 430.37 432.30 0.0M
2023-08-21 433.13 434.67 420.00 434.50 0.0M
2023-08-18 427.47 431.93 426.37 430.30 0.0M
2023-08-17 431.77 439.07 426.60 427.93 0.0M
2023-08-16 436.60 443.20 431.70 431.73 0.0M
2023-08-14 444.67 444.67 434.40 436.60 0.0M
2023-08-11 442.67 445.60 434.00 434.33 0.0M
2023-08-10 442.47 442.50 430.00 436.93 0.0M
2023-08-09 448.67 448.67 436.90 442.60 0.0M
2023-08-08 436.40 449.93 434.23 449.00 0.0M
2023-08-07 433.30 436.80 424.10 436.53 0.0M
2023-08-04 427.17 440.00 414.00 434.53 0.0M
2023-08-03 442.67 442.67 414.00 426.37 0.0M
2023-08-02 424.00 425.27 413.33 418.03 0.0M
2023-08-01 423.27 424.37 416.00 423.07 0.0M
2023-07-31 425.67 425.67 416.07 416.57 0.0M
2023-07-28 423.63 426.47 402.10 420.40 0.0M
2023-07-27 428.00 431.87 416.67 423.37 0.0M
2023-07-26 426.00 430.67 423.50 427.90 0.0M
2023-07-25 426.60 432.60 423.23 425.93 0.0M
2023-07-24 423.33 432.33 414.00 425.93 0.0M
2023-07-21 417.00 456.67 410.00 423.77 0.0M
2023-07-20 426.20 426.20 400.07 419.57 0.0M
2023-07-19 424.00 426.67 419.33 423.23 0.0M
2023-07-18 423.33 428.33 400.73 426.77 0.1M
2023-07-17 430.00 436.53 420.07 428.60 0.0M
2023-07-14 448.67 448.67 423.60 433.37 0.0M
2023-07-13 397.07 436.00 397.07 433.97 0.0M
2023-07-12 386.67 398.33 384.87 397.00 0.0M
2023-07-11 389.70 389.70 385.07 386.17 0.0M
2023-07-10 387.10 389.93 384.53 389.67 0.0M
2023-07-07 387.87 392.00 385.70 387.10 0.0M
2023-07-06 380.30 389.33 378.17 387.80 0.0M
2023-07-05 381.87 385.33 378.20 379.77 0.0M
2023-07-04 380.40 385.27 378.67 381.57 0.0M
2023-07-03 380.97 385.20 377.00 380.90 0.0M
2023-06-30 383.33 384.00 376.10 381.03 0.0M
2023-06-28 370.13 395.33 370.13 376.23 0.0M
2023-06-27 375.50 395.47 373.33 390.07 0.0M
2023-06-26 376.67 380.77 373.33 377.23 0.0M
2023-06-23 386.53 386.57 374.70 378.13 0.0M
2023-06-22 384.67 393.27 378.00 386.07 0.0M
2023-06-21 393.27 393.27 384.67 389.73 0.0M
2023-06-20 392.67 395.07 384.67 389.63 0.0M
2023-06-19 413.33 413.33 390.67 392.50 0.0M
2023-06-16 393.33 418.00 379.97 401.60 0.0M
2023-06-15 393.80 393.80 389.53 393.23 0.0M
2023-06-14 391.33 400.00 386.67 392.60 0.0M
2023-06-13 390.83 396.00 388.10 390.70 0.0M
2023-06-12 398.67 400.00 384.43 390.07 0.0M
2023-06-09 383.33 389.13 352.60 384.70 0.0M
2023-06-08 388.67 392.00 384.17 390.00 0.0M
2023-06-07 373.33 400.00 367.73 387.93 0.0M
2023-06-06 385.00 385.00 376.77 380.40 0.0M
2023-06-05 380.23 385.93 377.43 383.63 0.0M
2023-06-02 385.97 385.97 376.67 380.00 0.0M
2023-06-01 379.00 396.77 373.33 384.37 0.0M
2023-05-31 387.00 387.00 377.40 377.90 0.0M
2023-05-30 388.47 388.47 380.00 385.40 0.0M
2023-05-29 382.67 393.13 382.67 385.43 0.0M
2023-05-26 384.00 395.33 384.00 385.10 0.0M
2023-05-25 382.00 392.00 380.27 385.53 0.0M
2023-05-24 398.03 398.63 378.87 382.63 0.0M
2023-05-23 404.53 404.53 383.33 398.80 0.0M
2023-05-22 400.97 401.33 393.33 400.57 0.0M
2023-05-19 401.33 402.53 394.67 400.97 0.0M
2023-05-18 405.93 405.93 396.67 400.10 0.0M
2023-05-17 404.60 409.27 391.00 400.80 0.0M
2023-05-16 408.60 408.60 393.93 403.13 0.0M
2023-05-15 409.33 409.33 404.37 407.37 0.0M
2023-05-12 411.33 411.33 402.70 405.27 0.0M
2023-05-11 406.17 409.93 403.33 406.20 0.0M
2023-05-10 410.67 413.27 404.73 409.47 0.0M
2023-05-09 413.27 414.00 409.90 411.13 0.0M
2023-05-08 413.27 415.93 410.83 414.00 0.0M
2023-05-05 414.00 416.00 410.67 414.77 0.0M
2023-05-04 410.00 415.80 410.00 414.50 0.0M
2023-05-03 415.07 416.67 410.03 412.93 0.0M
2023-05-02 410.03 418.33 410.03 415.10 0.0M
2023-04-28 410.70 415.10 410.70 412.77 0.0M
2023-04-27 412.67 418.67 409.33 411.83 0.0M
2023-04-26 412.10 414.00 410.23 412.37 0.0M
2023-04-25 407.33 416.33 406.77 412.10 0.0M
2023-04-24 403.60 413.33 403.60 410.63 0.0M
2023-04-21 419.83 419.83 400.67 401.53 0.1M
2023-04-20 405.93 405.93 393.37 399.90 0.0M
2023-04-19 408.80 408.80 396.67 396.87 0.0M
2023-04-18 371.33 389.33 371.33 389.33 0.0M
2023-04-17 382.00 382.00 360.27 370.80 0.0M
2023-04-13 367.33 377.50 360.33 367.97 0.0M
2023-04-12 344.03 368.40 344.03 366.97 0.0M
2023-04-11 348.67 353.13 342.80 350.90 0.0M
2023-04-10 342.40 349.00 342.40 345.13 0.0M
2023-04-06 350.00 352.67 341.37 349.90 0.0M
2023-04-05 340.00 351.90 339.57 347.53 0.0M
2023-04-03 353.33 354.67 333.50 347.93 0.0M
2023-03-31 358.00 358.00 330.67 345.53 0.0M
2023-03-29 342.73 353.33 339.33 347.87 0.0M
2023-03-28 342.70 348.60 337.37 343.77 0.0M
2023-03-27 352.67 352.67 340.70 342.70 0.0M
2023-03-24 346.07 350.00 339.67 341.20 0.0M
2023-03-23 340.67 349.23 340.67 345.57 0.0M
2023-03-22 347.70 356.67 340.00 348.37 0.0M
2023-03-21 374.00 374.67 344.73 351.07 0.0M
2023-03-20 354.70 377.33 354.70 357.17 0.0M
2023-03-17 354.23 371.30 354.23 359.70 0.0M
2023-03-16 355.53 363.10 350.67 354.33 0.0M
2023-03-15 373.67 388.60 353.40 357.33 0.0M
2023-03-14 357.37 370.10 357.37 370.10 0.0M
2023-03-13 332.67 352.50 332.67 352.50 0.0M
2023-03-10 335.73 340.90 323.67 335.73 0.0M
2023-03-09 332.80 341.57 332.67 336.83 0.0M
2023-03-08 325.33 339.93 325.33 331.03 0.0M
2023-03-06 321.83 333.27 321.77 327.17 0.0M
2023-03-03 329.60 329.60 321.07 324.23 0.0M
2023-03-02 320.33 328.67 320.33 321.57 0.0M
2023-03-01 321.33 328.67 316.67 321.00 0.0M
2023-02-28 323.33 328.67 319.47 322.23 0.0M
2023-02-27 326.70 332.60 320.10 320.30 0.0M
2023-02-24 334.67 334.67 321.33 323.83 0.0M
2023-02-23 330.80 339.67 330.67 330.73 0.0M
2023-02-22 346.33 354.93 330.67 348.00 0.0M
2023-02-21 350.33 360.60 346.57 346.60 0.0M
2023-02-20 352.33 359.97 346.67 349.47 0.0M
2023-02-17 351.53 359.93 351.53 352.60 0.0M
2023-02-16 357.07 359.33 350.33 356.57 0.0M
2023-02-15 350.00 369.33 350.00 357.03 0.0M
2023-02-14 347.40 366.67 342.67 357.10 0.0M
2023-02-13 347.33 358.33 346.67 349.57 0.0M
2023-02-10 353.27 356.67 346.83 352.50 0.0M
2023-02-09 356.77 372.00 354.67 356.23 0.0M
2023-02-08 355.33 375.30 355.33 359.43 0.0M
2023-02-07 393.33 393.33 356.80 368.00 0.0M
2023-02-06 374.00 375.13 370.00 375.13 0.0M
2023-02-03 350.67 366.67 340.67 357.30 0.0M
2023-02-02 372.00 372.00 346.70 349.60 0.0M
2023-02-01 341.33 358.13 340.00 354.53 0.0M
2023-01-31 336.67 350.67 320.00 341.10 0.0M
2023-01-30 328.00 344.40 328.00 334.33 0.0M
2023-01-27 326.67 340.00 323.50 328.00 0.0M
2023-01-25 338.67 338.67 325.67 326.17 0.0M
2023-01-24 333.33 344.67 328.00 334.60 0.0M
2023-01-23 329.33 333.00 323.13 329.07 0.0M
2023-01-20 331.27 331.27 328.03 328.20 0.0M
2023-01-19 326.67 331.27 326.67 330.20 0.0M
2023-01-18 325.20 332.67 325.20 331.27 0.0M
2023-01-17 331.33 332.60 328.00 328.07 0.0M
2023-01-16 332.67 332.67 324.03 331.17 0.0M
2023-01-13 332.67 340.00 326.73 331.87 0.0M
2023-01-12 326.67 332.60 324.00 328.20 0.0M
2023-01-11 333.70 335.33 319.83 329.17 0.0M
2023-01-10 346.67 346.67 334.00 336.60 0.0M
2023-01-09 356.47 356.47 340.00 342.33 0.0M
2023-01-06 343.37 346.00 334.70 342.87 0.0M
2023-01-05 343.50 349.10 340.73 347.90 0.0M
2023-01-04 344.00 350.67 340.50 346.20 0.0M
2023-01-03 348.00 348.00 337.33 344.10 0.0M
2023-01-02 333.33 340.00 333.33 339.00 0.0M