Alkosign Ltd (ALKO)

ALKO
🏛️ インド →
78.00
最終更新: 2025-09-25
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
2022-12-30 86.00 86.00 86.00 86.00 0.0M
2022-12-29 82.50 84.95 82.50 84.95 0.0M
2022-12-28 78.15 82.80 78.15 82.80 0.0M
2022-12-27 78.00 79.00 78.00 79.00 0.0M
2022-12-26 78.00 78.00 77.00 77.00 0.0M
2022-12-23 76.00 76.00 76.00 76.00 0.0M
2022-12-22 80.05 81.00 77.15 81.00 0.0M
2022-12-21 83.00 83.40 79.00 82.20 0.0M
2022-12-19 85.55 86.00 84.00 85.00 0.0M
2022-12-16 84.90 84.90 84.90 84.90 0.0M
2022-12-15 85.00 85.50 85.00 85.50 0.0M
2022-12-14 84.50 85.00 84.50 85.00 0.0M
2022-12-13 81.95 84.40 81.95 84.40 0.0M
2022-12-12 78.95 80.00 78.95 80.00 0.0M
2022-12-09 73.10 73.10 73.10 73.10 0.0M
2022-12-08 77.50 77.95 77.50 77.95 0.0M
2022-12-07 77.00 77.00 72.10 77.00 0.0M
2022-12-06 77.00 79.00 77.00 79.00 0.0M
2022-12-05 73.00 73.00 73.00 73.00 0.0M
2022-12-02 72.00 72.00 72.00 72.00 0.0M
2022-12-01 73.00 73.00 73.00 73.00 0.0M
2022-11-29 71.10 71.10 70.20 70.20 0.0M
2022-11-28 73.00 73.00 70.00 71.00 0.0M
2022-11-24 74.00 74.00 74.00 74.00 0.0M
2022-11-23 76.70 76.70 73.00 73.00 0.0M
2022-11-22 76.50 76.50 76.50 76.50 0.0M
2022-11-21 75.95 76.50 75.95 76.50 0.0M
2022-11-18 76.00 76.00 74.00 74.00 0.0M
2022-11-16 75.05 76.75 75.05 76.75 0.0M
2022-11-15 74.65 77.00 74.65 76.50 0.0M
2022-11-14 72.00 75.20 72.00 75.20 0.0M
2022-11-11 73.00 73.50 73.00 73.50 0.0M
2022-11-10 74.00 75.00 74.00 75.00 0.0M
2022-11-09 70.30 73.00 70.30 72.95 0.0M
2022-11-04 72.00 73.90 70.00 72.95 0.0M
2022-11-03 70.00 74.90 68.00 74.85 0.0M
2022-11-02 81.00 85.90 70.10 74.05 0.1M
2022-11-01 76.90 81.00 75.00 80.40 0.1M
2022-10-31 68.00 72.90 68.00 72.90 0.0M
2022-10-28 67.00 68.00 67.00 68.00 0.0M
2022-10-27 64.00 64.00 63.25 64.00 0.0M
2022-10-25 60.10 60.10 60.10 60.10 0.0M
2022-10-24 63.00 63.00 61.00 61.00 0.0M
2022-10-19 60.00 60.50 60.00 60.50 0.0M
2022-10-17 59.00 59.00 59.00 59.00 0.0M
2022-10-13 60.00 60.00 60.00 60.00 0.0M
2022-10-12 60.00 60.30 60.00 60.15 0.0M
2022-10-11 60.00 60.00 60.00 60.00 0.0M
2022-10-07 62.00 62.00 62.00 62.00 0.0M
2022-10-03 61.65 61.70 61.65 61.70 0.0M
2022-09-30 58.80 60.10 58.80 60.10 0.0M
2022-09-29 61.90 62.00 61.90 62.00 0.0M
2022-09-27 62.75 62.75 60.00 60.00 0.0M
2022-09-23 60.20 60.20 60.20 60.20 0.0M
2022-09-21 63.70 63.70 62.55 62.55 0.1M
2022-09-20 63.00 63.45 63.00 63.45 0.0M
2022-09-19 61.50 63.25 61.50 63.25 0.0M
2022-09-16 62.90 62.90 61.35 62.50 0.0M
2022-09-15 62.50 62.90 62.45 62.90 0.1M
2022-09-14 60.90 62.00 60.90 61.95 0.0M
2022-09-13 61.00 62.00 60.05 60.05 0.0M
2022-09-12 59.35 60.00 57.55 59.95 0.1M
2022-09-09 59.00 59.00 59.00 59.00 0.0M
2022-09-08 57.60 57.60 57.50 57.50 0.0M
2022-09-06 62.00 63.65 58.00 61.75 0.1M
2022-09-05 59.70 63.80 58.50 62.00 0.0M
2022-09-02 58.05 59.70 58.05 59.70 0.0M
2022-09-01 56.50 56.50 56.50 56.50 0.0M
2022-08-30 59.20 61.00 55.00 57.30 0.1M
2022-08-29 57.00 63.45 55.60 60.50 0.2M
2022-08-26 51.25 60.75 51.25 60.60 0.1M
2022-08-25 50.30 51.80 50.30 50.65 0.1M
2022-08-24 50.80 50.80 50.80 50.80 0.0M
2022-08-23 50.30 51.50 50.25 50.75 0.1M
2022-08-22 50.25 50.40 49.25 49.25 0.1M
2022-08-19 50.00 50.10 49.00 50.10 0.1M
2022-08-18 50.95 50.95 50.95 50.95 0.0M
2022-08-17 49.25 49.30 49.25 49.30 0.0M
2022-08-16 48.15 50.75 48.10 50.05 0.0M
2022-08-04 48.75 48.75 48.75 48.75 0.0M
2022-08-03 49.00 49.90 49.00 49.90 0.0M
2022-07-28 49.90 51.00 49.90 51.00 0.0M
2022-07-22 48.25 48.25 48.25 48.25 0.0M
2022-07-13 47.50 49.90 47.50 49.90 0.0M
2022-07-08 47.50 47.50 47.50 47.50 0.0M
2022-07-05 51.00 51.00 48.00 48.00 0.0M
2022-07-04 51.00 51.00 47.75 47.75 0.0M
2022-07-01 50.70 50.70 50.70 50.70 0.0M
2022-06-30 50.00 50.00 48.80 48.80 0.0M
2022-06-29 50.00 50.00 48.50 48.50 0.0M
2022-06-28 48.25 48.25 48.25 48.25 0.0M
2022-06-27 48.00 48.00 48.00 48.00 0.0M
2022-06-21 48.00 48.50 47.50 48.50 0.0M
2022-06-17 48.50 48.50 48.50 48.50 0.0M
2022-06-16 48.00 48.00 48.00 48.00 0.0M
2022-06-15 45.75 54.00 45.75 50.00 0.1M
2022-06-14 48.00 48.00 45.65 45.65 0.1M
2022-06-13 46.70 46.70 45.25 45.25 0.0M
2022-06-07 46.35 46.35 45.45 45.45 0.0M
2022-06-06 46.30 46.30 46.30 46.30 0.0M
2022-06-01 45.10 48.75 45.10 46.05 0.0M
2022-05-26 45.25 45.25 45.25 45.25 0.0M
2022-05-25 45.25 45.25 45.25 45.25 0.0M
2022-05-13 48.75 48.75 48.75 48.75 0.0M
2022-05-11 45.50 48.50 45.50 46.00 0.0M
2022-05-05 45.35 45.35 45.35 45.35 0.0M
2022-04-29 47.95 47.95 46.50 46.50 0.0M
2022-04-27 47.00 47.00 46.50 46.50 0.0M
2022-04-26 47.05 47.05 47.00 47.00 0.0M
2022-04-25 48.00 48.00 48.00 48.00 0.0M
2022-04-22 50.00 50.00 46.50 48.00 0.0M
2022-04-21 48.00 51.00 47.50 47.50 0.0M
2022-04-20 45.50 47.30 45.15 47.25 0.0M
2022-04-19 45.25 45.25 45.25 45.25 0.0M
2022-04-18 47.00 47.00 47.00 47.00 0.0M
2022-04-11 46.20 47.00 46.20 47.00 0.0M
2022-04-07 47.00 47.00 47.00 47.00 0.0M
2022-04-06 46.05 47.00 46.05 47.00 0.0M
2022-04-04 46.35 47.00 45.75 47.00 0.0M
2022-03-31 46.40 46.40 45.15 45.15 0.0M
2022-03-30 45.15 45.15 45.15 45.15 0.0M
2022-03-29 45.15 45.15 45.15 45.15 0.0M
2022-03-28 45.70 45.70 45.70 45.70 0.0M
2022-03-24 46.35 46.70 46.00 46.00 0.0M
2022-03-23 46.00 46.00 46.00 46.00 0.0M
2022-03-22 46.00 46.00 46.00 46.00 0.0M
2022-03-16 45.75 46.00 45.75 46.00 0.0M
2022-03-15 46.25 46.25 45.80 45.80 0.0M
2022-03-14 46.00 46.25 45.50 46.25 0.0M
2022-03-11 46.80 46.80 46.80 46.80 0.0M
2022-03-10 46.30 46.45 46.00 46.25 0.0M
2022-03-09 45.50 46.30 45.50 46.30 0.0M
2022-03-07 45.25 46.50 45.25 45.60 0.0M
2022-03-04 45.50 46.25 45.50 45.60 0.0M
2022-03-02 45.95 46.50 45.25 45.50 0.0M
2022-02-28 45.75 45.75 45.50 45.50 0.0M
2022-02-25 45.10 45.25 45.10 45.20 0.0M
2022-02-24 45.25 46.00 45.15 45.30 0.1M
2022-02-22 45.25 45.65 45.15 45.65 0.0M
2022-02-21 45.30 46.00 45.15 45.75 0.1M
2022-02-18 45.30 45.75 45.30 45.30 0.0M
2022-02-17 45.45 45.45 45.45 45.45 0.0M
2022-02-16 45.30 46.25 45.30 45.45 0.0M
2022-02-15 46.00 48.20 45.25 45.55 0.1M
2022-02-14 45.75 45.75 45.25 45.30 0.0M
2022-02-11 45.50 46.40 45.50 46.00 0.1M
2022-02-10 45.95 46.20 45.70 45.80 0.1M
2022-02-09 45.50 46.00 45.50 45.90 0.1M
2022-02-08 45.15 46.15 45.15 45.50 0.1M
2022-02-07 46.40 47.00 45.50 45.75 0.0M
2022-02-04 45.65 46.00 45.50 45.95 0.1M
2022-02-03 46.00 46.00 45.35 45.35 0.0M
2022-02-02 45.75 46.15 45.50 45.85 0.1M
2022-02-01 45.25 46.75 45.25 45.25 0.5M