Alpine Housing Development Corporation Ltd (AHDC)

AHDC
🏛️ インド →
129.85
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
2023-12-29 192.00 192.00 182.00 182.65 0.0M
2023-12-28 193.00 194.00 181.60 189.75 0.0M
2023-12-27 197.80 199.70 182.50 186.30 0.0M
2023-12-26 188.00 196.80 180.30 190.20 0.0M
2023-12-22 161.20 180.00 161.20 174.00 0.0M
2023-12-21 150.00 179.90 150.00 173.20 0.1M
2023-12-20 160.00 164.95 143.60 152.65 0.0M
2023-12-19 159.80 160.85 157.00 159.45 0.0M
2023-12-18 160.00 160.00 154.00 156.90 0.0M
2023-12-15 150.00 155.00 146.05 151.65 0.0M
2023-12-14 148.85 157.70 143.25 149.05 0.1M
2023-12-13 144.00 144.00 136.00 141.00 0.0M
2023-12-12 138.40 138.40 132.50 136.25 0.0M
2023-12-11 139.90 139.90 132.35 136.55 0.0M
2023-12-08 141.90 147.00 133.35 133.80 0.0M
2023-12-07 132.65 138.00 131.50 135.15 0.0M
2023-12-06 137.95 137.95 130.05 136.60 0.0M
2023-12-05 139.00 144.50 132.40 134.20 0.0M
2023-12-04 137.00 139.80 131.00 138.75 0.0M
2023-12-01 136.85 137.85 132.25 133.25 0.0M
2023-11-30 125.25 139.65 125.25 134.30 0.1M
2023-11-29 126.40 126.40 122.05 123.85 0.0M
2023-11-28 133.40 133.40 125.50 126.40 0.0M
2023-11-24 134.50 134.50 127.25 130.75 0.0M
2023-11-23 124.25 131.90 115.60 126.50 0.0M
2023-11-22 117.95 117.95 113.95 114.05 0.0M
2023-11-21 116.95 116.95 114.50 115.60 0.0M
2023-11-20 120.60 120.60 112.30 116.95 0.0M
2023-11-17 121.90 121.90 119.90 120.60 0.0M
2023-11-16 122.45 122.45 117.50 119.75 0.0M
2023-11-15 117.55 122.95 117.55 121.40 0.0M
2023-11-13 122.95 123.00 118.30 121.10 0.0M
2023-11-12 124.70 124.70 116.20 122.40 0.0M
2023-11-10 121.85 121.85 118.05 118.65 0.0M
2023-11-09 123.25 123.25 118.65 120.00 0.0M
2023-11-08 122.80 122.80 120.00 120.00 0.0M
2023-11-07 123.10 123.95 120.05 122.65 0.0M
2023-11-06 121.90 123.30 118.10 120.00 0.0M
2023-11-03 122.90 122.90 120.15 121.90 0.0M
2023-11-02 123.95 123.95 119.00 120.85 0.0M
2023-11-01 118.30 122.60 118.30 120.95 0.0M
2023-10-31 123.70 123.70 119.25 120.25 0.0M
2023-10-30 119.00 121.95 117.60 119.15 0.0M
2023-10-27 121.80 124.55 118.00 121.40 0.0M
2023-10-26 118.00 122.40 113.05 117.60 0.0M
2023-10-25 121.70 128.00 118.25 120.25 0.0M
2023-10-23 132.10 136.90 120.25 121.70 0.0M
2023-10-20 132.00 137.60 125.05 125.55 0.0M
2023-10-19 139.90 139.90 132.00 134.05 0.0M
2023-10-18 141.00 141.00 136.40 137.55 0.0M
2023-10-17 144.40 144.40 135.00 135.95 0.0M
2023-10-16 142.80 142.80 136.55 139.95 0.0M
2023-10-13 142.95 142.95 138.00 141.05 0.0M
2023-10-12 143.85 143.85 134.30 139.75 0.0M
2023-10-11 143.70 143.70 136.75 138.30 0.0M
2023-10-10 137.00 137.00 132.45 135.50 0.0M
2023-10-09 133.70 139.30 127.15 132.45 0.0M
2023-10-06 134.90 144.00 129.00 133.50 0.0M
2023-10-05 129.00 142.00 116.00 134.90 0.1M
2023-10-04 132.00 132.00 120.50 121.20 0.0M
2023-10-03 143.90 143.90 130.00 132.00 0.0M
2023-09-29 144.90 144.90 138.60 141.50 0.0M
2023-09-28 144.95 144.95 139.00 139.20 0.0M
2023-09-27 140.55 143.95 137.10 141.35 0.0M
2023-09-26 146.85 146.85 140.00 140.55 0.0M
2023-09-25 156.95 156.95 141.00 143.05 0.0M
2023-09-22 157.65 157.65 150.10 153.55 0.0M
2023-09-21 158.00 160.00 151.25 152.10 0.0M
2023-09-20 159.00 159.50 150.15 158.30 0.1M
2023-09-18 138.00 155.00 131.25 151.80 0.0M
2023-09-15 137.00 137.00 131.35 133.70 0.0M
2023-09-14 137.80 137.80 131.80 133.75 0.0M
2023-09-13 135.70 138.00 131.00 132.50 0.0M
2023-09-12 142.50 142.50 132.45 135.00 0.0M
2023-09-11 144.95 144.95 135.65 136.50 0.0M
2023-09-08 141.00 145.00 135.40 137.55 0.0M
2023-09-07 134.50 139.85 131.25 137.10 0.0M
2023-09-06 137.30 137.30 131.00 134.10 0.0M
2023-09-05 137.65 141.00 133.50 134.15 0.0M
2023-09-04 133.10 137.60 132.80 135.05 0.0M
2023-09-01 139.80 139.90 134.00 134.40 0.0M
2023-08-31 139.90 139.90 137.00 137.40 0.0M
2023-08-30 141.70 141.70 137.20 139.45 0.0M
2023-08-29 141.70 143.65 140.00 140.15 0.0M
2023-08-28 143.90 143.90 138.00 138.90 0.0M
2023-08-25 142.80 142.80 137.10 138.50 0.0M
2023-08-24 144.35 144.35 140.00 142.95 0.0M
2023-08-23 143.90 143.90 137.40 142.90 0.0M
2023-08-22 146.00 146.90 138.70 141.80 0.0M
2023-08-21 144.90 147.00 138.40 144.50 0.0M
2023-08-18 140.50 140.95 135.45 139.40 0.0M
2023-08-17 138.90 142.00 135.00 139.40 0.0M
2023-08-16 140.70 140.70 132.00 135.35 0.0M
2023-08-14 141.80 141.80 136.60 139.10 0.0M
2023-08-11 143.90 143.90 137.45 138.55 0.0M
2023-08-10 142.50 142.50 137.60 138.95 0.0M
2023-08-09 144.95 144.95 141.00 141.40 0.0M
2023-08-08 146.10 146.10 141.05 142.75 0.0M
2023-08-07 144.80 146.90 140.60 142.25 0.0M
2023-08-04 149.80 149.80 138.10 138.65 0.0M
2023-08-03 143.00 144.75 139.00 142.25 0.0M
2023-08-02 147.80 147.80 138.20 141.65 0.0M
2023-08-01 149.00 149.00 145.25 146.00 0.0M
2023-07-31 156.40 156.40 141.00 146.40 0.0M
2023-07-28 138.00 139.90 135.20 138.05 0.0M
2023-07-27 137.70 138.00 130.60 136.65 0.0M
2023-07-26 138.00 138.00 131.10 134.50 0.0M
2023-07-25 135.00 139.70 131.30 133.50 0.0M
2023-07-24 137.95 137.95 134.10 134.45 0.0M
2023-07-21 139.70 139.70 131.65 134.20 0.0M
2023-07-20 140.00 141.00 137.00 137.65 0.0M
2023-07-19 144.80 144.80 134.00 139.00 0.0M
2023-07-18 140.00 144.15 137.00 137.95 0.0M
2023-07-17 149.80 150.00 141.05 141.85 0.0M
2023-07-14 144.55 147.00 141.20 145.15 0.0M
2023-07-13 145.00 147.90 140.00 140.60 0.0M
2023-07-12 140.00 145.00 138.15 144.60 0.0M
2023-07-11 144.50 144.50 138.00 139.40 0.1M
2023-07-10 141.00 144.90 136.55 142.30 0.0M
2023-07-07 134.85 139.85 131.00 138.10 0.0M
2023-07-06 133.00 134.75 129.00 133.10 0.0M
2023-07-05 134.50 134.50 128.55 129.65 0.0M
2023-07-04 135.00 135.00 128.70 130.20 0.0M
2023-07-03 135.00 135.00 130.40 131.50 0.0M
2023-06-30 135.00 135.95 132.75 133.55 0.0M
2023-06-28 135.30 136.70 129.00 135.35 0.0M
2023-06-27 136.80 136.80 131.60 133.35 0.0M
2023-06-26 136.00 136.80 131.05 132.45 0.0M
2023-06-23 138.95 138.95 131.65 134.30 0.0M
2023-06-22 134.90 134.90 129.00 131.45 0.0M
2023-06-21 137.00 137.00 128.25 134.05 0.0M
2023-06-20 132.00 134.60 126.20 131.30 0.0M
2023-06-19 127.50 133.00 123.00 131.75 0.0M
2023-06-16 138.70 138.70 130.10 131.10 0.0M
2023-06-15 137.40 140.00 130.05 133.85 0.0M
2023-06-14 145.90 145.90 133.50 134.45 0.0M
2023-06-13 137.50 139.80 120.65 135.05 0.0M
2023-06-12 138.00 138.00 128.00 134.80 0.0M
2023-06-09 133.50 133.50 127.00 129.20 0.0M
2023-06-08 132.50 132.50 128.00 129.75 0.0M
2023-06-07 134.00 134.35 128.00 128.70 0.0M
2023-06-06 127.95 132.00 125.00 131.40 0.0M
2023-06-05 135.90 135.90 116.00 123.20 0.0M
2023-06-02 127.75 132.00 122.50 127.65 0.0M
2023-06-01 128.50 129.90 115.00 126.25 0.0M
2023-05-31 128.00 133.35 122.20 122.80 0.0M
2023-05-30 132.00 136.00 125.10 128.00 0.0M
2023-05-29 135.00 140.00 109.60 127.70 0.1M
2023-05-26 116.00 134.85 99.50 125.65 0.0M
2023-05-25 114.00 115.95 112.30 114.10 0.0M
2023-05-24 116.00 117.95 111.35 115.90 0.0M
2023-05-23 115.90 116.85 110.00 113.50 0.0M
2023-05-22 116.00 116.35 112.00 115.90 0.0M
2023-05-19 117.00 117.00 113.00 113.25 0.0M
2023-05-18 114.00 118.00 113.30 113.70 0.0M
2023-05-17 117.50 117.50 112.05 113.10 0.0M
2023-05-16 117.00 117.90 110.10 113.75 0.0M
2023-05-15 117.00 117.00 112.00 113.75 0.0M
2023-05-12 117.50 117.50 112.00 113.95 0.0M
2023-05-11 120.40 120.40 115.00 115.80 0.0M
2023-05-10 115.50 123.00 114.00 117.50 0.0M
2023-05-09 119.70 119.70 113.50 115.90 0.0M
2023-05-08 118.10 119.00 115.00 117.75 0.0M
2023-05-05 117.35 117.35 113.20 116.05 0.0M
2023-05-04 118.70 120.00 113.25 114.10 0.0M
2023-05-03 122.00 122.00 114.10 117.85 0.0M
2023-05-02 111.75 119.00 109.00 115.15 0.0M
2023-04-28 110.50 110.50 107.05 108.00 0.0M
2023-04-27 109.00 110.80 107.00 109.30 0.0M
2023-04-26 114.00 114.00 105.00 109.00 0.0M
2023-04-25 109.00 114.00 107.10 108.80 0.0M
2023-04-24 111.80 111.80 106.20 107.00 0.0M
2023-04-21 111.90 111.90 107.05 107.30 0.0M
2023-04-20 112.55 112.55 106.00 108.75 0.0M
2023-04-19 111.95 111.95 108.00 108.20 0.0M
2023-04-18 114.35 114.35 110.00 110.20 0.0M
2023-04-17 113.50 114.50 109.00 109.80 0.0M
2023-04-13 112.00 114.95 110.50 113.15 0.0M
2023-04-12 118.80 118.80 113.20 115.45 0.0M
2023-04-11 117.00 117.00 113.00 113.70 0.0M
2023-04-10 124.80 124.80 110.05 114.70 0.0M
2023-04-06 124.00 126.00 115.80 118.80 0.0M
2023-04-05 118.85 120.00 114.05 119.45 0.0M
2023-04-03 121.00 121.00 115.00 115.35 0.0M
2023-03-31 116.80 120.90 113.00 117.80 0.0M
2023-03-29 120.00 120.00 110.60 112.25 0.0M
2023-03-28 120.90 120.90 110.25 119.20 0.0M
2023-03-27 117.15 120.00 114.00 118.30 0.0M
2023-03-24 118.90 119.00 114.00 117.15 0.0M
2023-03-23 118.00 120.50 113.00 114.00 0.0M
2023-03-22 115.00 121.00 112.10 117.45 0.0M
2023-03-21 109.00 113.00 108.60 112.10 0.0M
2023-03-20 107.00 109.70 105.00 108.55 0.0M
2023-03-17 106.95 106.95 100.00 105.75 0.0M
2023-03-16 103.05 107.65 102.50 103.20 0.0M
2023-03-15 106.80 106.80 102.60 105.15 0.0M
2023-03-14 107.00 107.00 101.00 104.40 0.0M
2023-03-13 105.10 106.90 103.05 104.00 0.0M
2023-03-10 100.50 104.70 100.50 102.35 0.0M
2023-03-09 103.25 107.20 101.15 102.55 0.0M
2023-03-08 108.00 111.85 103.55 105.45 0.0M
2023-03-06 110.00 110.00 105.80 107.80 0.0M
2023-03-03 108.00 111.85 106.60 107.25 0.0M
2023-03-02 104.80 124.00 102.00 108.95 0.0M
2023-03-01 103.50 107.00 101.00 103.80 0.0M
2023-02-28 105.05 106.40 103.00 103.55 0.0M
2023-02-27 109.65 109.65 103.00 103.25 0.0M
2023-02-24 106.40 109.00 103.90 107.00 0.0M
2023-02-23 107.00 107.00 103.00 105.45 0.0M
2023-02-22 107.60 107.60 103.50 106.25 0.0M
2023-02-21 108.00 110.00 103.50 104.70 0.0M
2023-02-20 112.50 112.50 104.05 105.50 0.0M
2023-02-17 107.00 116.80 103.00 107.50 0.0M
2023-02-16 107.55 108.00 105.00 105.80 0.0M
2023-02-15 115.00 115.00 104.80 105.85 0.0M
2023-02-14 113.05 119.00 106.20 108.10 0.0M
2023-02-13 121.00 121.00 115.20 116.75 0.0M
2023-02-10 119.40 119.40 112.50 117.50 0.0M
2023-02-09 114.10 121.00 114.00 117.20 0.0M
2023-02-08 117.30 121.00 112.10 114.35 0.0M
2023-02-07 118.95 122.00 116.20 118.60 0.0M
2023-02-06 122.00 124.00 118.00 118.95 0.0M
2023-02-03 123.40 124.80 115.00 117.50 0.0M
2023-02-02 120.00 128.00 120.00 120.95 0.0M
2023-02-01 124.50 124.50 116.25 120.60 0.0M
2023-01-31 118.00 125.00 111.00 117.20 0.0M
2023-01-30 114.00 115.50 105.30 113.85 0.0M
2023-01-27 117.00 117.00 106.00 109.00 0.0M
2023-01-25 119.80 119.80 111.20 115.00 0.0M
2023-01-24 118.00 118.00 113.50 117.35 0.0M
2023-01-23 120.80 125.00 113.00 115.15 0.0M
2023-01-20 117.00 123.00 117.00 120.70 0.0M
2023-01-19 126.85 126.85 118.65 120.10 0.0M
2023-01-18 129.00 129.00 115.00 124.35 0.0M
2023-01-17 116.90 129.00 116.00 123.70 0.1M
2023-01-16 112.70 117.25 108.15 115.45 0.0M
2023-01-13 116.95 116.95 106.00 109.65 0.0M
2023-01-12 112.25 118.00 109.95 110.65 0.0M
2023-01-11 108.90 120.00 105.10 114.60 0.0M
2023-01-10 107.75 110.50 104.00 107.60 0.0M
2023-01-09 109.90 109.90 101.00 104.20 0.0M
2023-01-06 108.50 108.50 103.80 106.50 0.0M
2023-01-05 108.60 108.60 104.00 107.55 0.0M
2023-01-04 109.60 109.60 103.00 105.80 0.0M
2023-01-03 110.00 110.00 105.30 106.00 0.0M
2023-01-02 103.10 109.90 103.10 108.35 0.0M