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
2025-09-26 136.95 136.95 129.00 129.85 0.0M
2025-09-25 137.95 137.95 131.00 133.90 0.0M
2025-09-24 138.00 138.00 131.00 132.05 0.0M
2025-09-23 138.00 138.00 132.00 132.10 0.0M
2025-09-22 141.00 141.00 130.00 135.00 0.0M
2025-09-19 139.80 139.80 133.25 135.50 0.0M
2025-09-18 138.50 138.95 138.45 138.80 0.0M
2025-09-17 132.00 138.50 131.80 137.85 0.0M
2025-09-16 138.95 138.95 130.50 131.80 0.0M
2025-09-15 134.65 135.25 131.00 134.50 0.0M
2025-09-12 138.85 138.90 130.50 135.25 0.0M
2025-09-11 134.75 138.45 133.45 133.80 0.0M
2025-09-10 137.00 137.00 130.20 130.70 0.0M
2025-09-09 132.90 137.00 125.20 135.70 0.0M
2025-09-08 125.05 134.95 125.05 129.30 0.0M
2025-09-05 132.90 132.90 123.50 125.05 0.0M
2025-09-04 132.00 134.90 128.10 128.20 0.0M
2025-09-03 133.90 133.90 128.10 132.85 0.0M
2025-09-02 135.00 137.80 128.85 130.10 0.0M
2025-09-01 137.75 137.75 126.40 128.45 0.0M
2025-08-29 131.00 138.75 130.20 132.20 0.0M
2025-08-28 135.95 135.95 130.10 134.35 0.0M
2025-08-26 135.40 139.70 135.40 136.00 0.0M
2025-08-25 145.00 145.00 134.45 135.40 0.0M
2025-08-22 143.00 143.00 138.00 139.00 0.0M
2025-08-21 140.00 144.90 136.15 137.10 0.0M
2025-08-20 141.70 141.70 133.00 138.20 0.0M
2025-08-19 141.90 141.90 136.40 141.70 0.0M
2025-08-18 149.75 149.75 135.00 138.85 0.0M
2025-08-14 148.80 148.80 131.00 142.05 0.0M
2025-08-13 138.15 143.85 135.00 141.55 0.0M
2025-08-12 142.00 142.00 136.60 138.15 0.0M
2025-08-11 146.55 146.55 135.90 136.15 0.0M
2025-08-08 159.00 159.00 142.25 146.55 0.0M
2025-08-07 155.10 155.10 143.00 148.90 0.0M
2025-08-06 161.30 161.30 152.50 155.10 0.0M
2025-08-05 171.90 171.90 161.50 161.55 0.0M
2025-08-04 160.20 169.90 160.00 164.60 0.0M
2025-08-01 169.90 171.85 161.25 164.35 0.0M
2025-07-31 163.00 171.95 163.00 165.00 0.0M
2025-07-30 173.70 173.70 163.20 166.15 0.0M
2025-07-29 179.00 180.00 166.00 169.95 0.0M
2025-07-28 170.20 179.00 156.55 175.15 0.0M
2025-07-25 175.85 179.80 167.40 170.80 0.0M
2025-07-24 174.00 181.00 170.95 171.40 0.0M
2025-07-23 167.00 174.00 157.00 173.00 0.1M
2025-07-22 164.70 169.00 162.00 162.30 0.0M
2025-07-21 157.70 165.00 156.75 160.55 0.0M
2025-07-18 157.90 157.90 152.75 156.60 0.0M
2025-07-17 152.00 159.00 149.10 153.70 0.0M
2025-07-16 150.00 151.00 146.25 149.75 0.0M
2025-07-15 137.00 148.00 131.60 146.15 0.0M
2025-07-14 139.00 139.00 123.00 135.45 0.0M
2025-07-11 143.00 145.00 138.60 139.70 0.0M
2025-07-10 147.00 147.00 142.00 142.70 0.0M
2025-07-09 139.95 144.00 139.75 142.85 0.0M
2025-07-08 131.05 139.90 130.50 137.70 0.0M
2025-07-07 133.00 137.90 130.70 135.30 0.0M
2025-07-04 139.85 139.85 134.25 135.15 0.0M
2025-07-03 141.00 141.00 135.50 136.25 0.0M
2025-07-02 141.00 143.00 135.00 138.00 0.0M
2025-07-01 140.95 140.95 136.35 138.90 0.0M
2025-06-30 142.00 142.00 139.00 139.25 0.0M
2025-06-27 130.20 137.95 130.20 137.20 0.0M
2025-06-26 137.50 142.20 130.00 131.00 0.0M
2025-06-25 137.50 137.50 132.10 133.80 0.0M
2025-06-24 137.00 139.50 133.00 134.85 0.0M
2025-06-23 127.50 134.80 123.00 132.40 0.1M
2025-06-20 109.00 125.00 106.10 122.80 0.1M
2025-06-19 109.70 109.70 105.00 107.95 0.0M
2025-06-18 110.05 110.05 109.50 110.00 0.0M
2025-06-17 111.50 111.50 110.00 110.00 0.0M
2025-06-16 113.00 113.45 106.25 111.15 0.0M
2025-06-13 110.70 113.45 109.55 112.95 0.0M
2025-06-12 113.90 113.90 111.25 112.95 0.0M
2025-06-11 110.00 112.00 109.90 110.45 0.0M
2025-06-10 112.00 112.00 110.00 110.00 0.0M
2025-06-09 112.85 112.85 109.50 112.10 0.0M
2025-06-06 115.70 115.70 111.05 111.80 0.0M
2025-06-05 115.00 115.65 110.35 114.80 0.0M
2025-06-04 115.00 115.90 113.00 115.65 0.0M
2025-06-03 111.50 115.95 111.00 112.50 0.0M
2025-06-02 113.10 115.00 110.25 114.95 0.0M
2025-05-30 108.20 112.70 108.20 112.55 0.0M
2025-05-29 112.75 112.75 107.00 107.70 0.0M
2025-05-28 114.70 114.70 110.00 112.75 0.0M
2025-05-27 110.50 115.00 110.45 114.70 0.0M
2025-05-26 112.80 112.80 103.65 110.50 0.0M
2025-05-23 114.30 114.30 112.30 112.80 0.0M
2025-05-22 114.40 114.40 111.40 113.85 0.0M
2025-05-21 112.30 115.40 111.00 113.45 0.0M
2025-05-20 116.45 116.45 112.75 112.85 0.0M
2025-05-19 116.45 116.45 111.55 114.00 0.0M
2025-05-16 115.55 115.55 110.50 113.50 0.0M
2025-05-15 114.90 119.95 110.00 112.40 0.0M
2025-05-14 114.80 122.00 114.00 114.90 0.0M
2025-05-13 119.90 119.90 111.25 115.85 0.0M
2025-05-12 112.50 117.85 112.50 116.95 0.0M
2025-05-09 110.55 112.50 109.05 109.30 0.0M
2025-05-08 114.80 114.80 108.00 112.70 0.0M
2025-05-07 109.50 112.10 109.50 112.05 0.0M
2025-05-06 110.20 114.95 110.20 111.25 0.0M
2025-05-05 119.75 119.75 113.05 116.70 0.0M
2025-05-02 113.35 113.40 111.65 113.20 0.0M
2025-04-30 119.55 119.55 117.00 117.00 0.0M
2025-04-29 119.95 122.75 115.50 120.70 0.0M
2025-04-28 113.00 119.50 113.00 118.60 0.0M
2025-04-25 115.95 115.95 114.00 114.00 0.0M
2025-04-24 119.30 119.30 115.05 115.90 0.0M
2025-04-23 115.80 118.95 115.00 118.30 0.0M
2025-04-22 116.00 118.95 116.00 116.00 0.0M
2025-04-21 125.15 125.15 115.30 116.00 0.0M
2025-04-17 119.95 119.95 115.05 119.00 0.0M
2025-04-16 115.95 120.00 114.40 120.00 0.0M
2025-04-15 116.90 116.90 109.00 112.00 0.0M
2025-04-11 114.10 116.90 112.00 113.10 0.0M
2025-04-09 114.15 114.15 113.90 114.05 0.0M
2025-04-08 115.75 115.90 112.00 114.20 0.0M
2025-04-07 106.25 115.75 106.25 115.75 0.0M
2025-04-04 116.00 120.00 115.85 116.05 0.0M
2025-04-03 120.95 120.95 115.00 116.35 0.0M
2025-04-02 114.00 122.00 114.00 117.85 0.0M
2025-04-01 118.10 118.10 111.05 116.55 0.0M
2025-03-28 118.10 118.10 110.45 111.00 0.0M
2025-03-27 111.00 116.00 110.10 111.00 0.0M
2025-03-26 113.95 115.95 112.00 113.30 0.0M
2025-03-25 115.20 115.30 111.00 112.65 0.0M
2025-03-24 114.00 114.35 111.10 113.25 0.0M
2025-03-21 110.85 115.00 110.00 114.45 0.0M
2025-03-20 110.95 115.45 110.95 114.00 0.0M
2025-03-19 112.65 115.80 108.20 110.90 0.0M
2025-03-18 112.05 114.50 111.00 113.20 0.0M
2025-03-17 111.80 115.50 111.80 112.00 0.0M
2025-03-13 113.50 116.20 112.00 112.35 0.0M
2025-03-12 112.50 118.00 112.50 116.80 0.0M
2025-03-11 111.00 116.40 110.00 114.60 0.0M
2025-03-10 112.10 116.45 112.00 113.65 0.0M
2025-03-07 116.50 116.50 106.35 114.85 0.0M
2025-03-06 115.00 115.00 111.00 114.05 0.0M
2025-03-05 106.50 118.60 106.00 110.35 0.0M
2025-03-04 106.50 106.50 103.10 104.65 0.0M
2025-03-03 103.35 103.35 97.00 99.90 0.0M
2025-02-28 110.80 110.80 100.20 103.35 0.0M
2025-02-27 112.00 113.00 110.00 110.80 0.0M
2025-02-25 110.85 116.40 109.20 111.45 0.0M
2025-02-24 114.60 114.60 110.15 110.85 0.0M
2025-02-21 126.50 126.50 113.05 114.60 0.0M
2025-02-20 132.00 139.00 120.20 121.85 0.1M
2025-02-19 118.00 130.00 113.00 124.35 0.0M
2025-02-18 105.05 127.20 105.05 112.80 0.0M
2025-02-17 109.00 112.00 105.00 106.00 0.0M
2025-02-14 108.90 109.95 103.00 106.00 0.0M
2025-02-13 103.85 112.00 102.00 102.95 0.0M
2025-02-12 112.20 112.20 107.00 107.10 0.0M
2025-02-11 106.00 107.95 106.00 107.25 0.0M
2025-02-10 107.00 112.70 106.00 110.75 0.0M
2025-02-07 108.30 108.30 106.00 106.00 0.0M
2025-02-06 111.90 111.90 106.00 108.20 0.0M
2025-02-05 110.00 113.50 104.00 107.80 0.0M
2025-02-04 108.85 113.90 108.85 112.20 0.0M
2025-02-03 108.00 111.25 108.00 110.85 0.0M
2025-02-01 108.35 110.00 108.35 108.85 0.0M
2025-01-31 104.50 113.90 102.00 108.35 0.0M
2025-01-30 105.00 106.50 101.50 104.50 0.0M
2025-01-29 101.25 106.25 101.25 105.00 0.0M
2025-01-28 106.75 106.75 101.10 101.25 0.0M
2025-01-27 106.65 106.65 101.10 102.00 0.0M
2025-01-24 106.90 106.90 102.75 103.30 0.0M
2025-01-23 102.50 107.80 102.50 103.90 0.0M
2025-01-22 109.75 109.75 102.75 104.60 0.0M
2025-01-21 109.80 109.80 103.00 105.90 0.0M
2025-01-20 109.90 109.90 102.50 103.20 0.0M
2025-01-17 110.20 110.20 105.10 105.15 0.0M
2025-01-16 113.95 113.95 104.00 104.75 0.0M
2025-01-15 110.75 110.75 104.50 106.15 0.0M
2025-01-14 114.00 114.00 102.15 105.95 0.0M
2025-01-13 107.95 107.95 104.00 106.00 0.0M
2025-01-10 108.75 109.95 105.05 107.95 0.0M
2025-01-09 113.00 113.00 108.50 108.75 0.0M
2025-01-08 110.00 113.20 106.95 109.00 0.0M
2025-01-07 115.00 115.00 110.00 110.00 0.0M
2025-01-06 114.20 114.20 109.10 109.40 0.0M
2025-01-03 115.35 115.35 110.00 114.20 0.0M
2025-01-02 117.00 117.00 110.10 110.30 0.0M
2025-01-01 112.50 119.05 107.50 109.40 0.0M