Amwill Health Care Ltd (AMWI)

AMWI
🏛️ インド →
56.38
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 55.21 56.50 55.00 56.38 0.0M
2025-09-25 59.10 59.10 57.26 57.50 0.0M
2025-09-24 59.00 59.00 58.95 58.95 0.0M
2025-09-23 59.00 59.00 57.50 57.85 0.0M
2025-09-22 59.00 59.00 59.00 59.00 0.0M
2025-09-18 62.89 62.89 59.00 59.00 0.0M
2025-09-17 62.76 62.99 62.76 62.89 0.0M
2025-09-16 58.00 61.90 58.00 61.90 0.0M
2025-09-15 53.85 57.89 53.85 57.89 0.0M
2025-09-12 57.05 57.05 55.00 56.05 0.0M
2025-09-11 57.99 57.99 57.99 57.99 0.0M
2025-09-10 58.00 58.00 57.99 57.99 0.0M
2025-09-09 58.03 58.05 57.99 57.99 0.0M
2025-09-08 55.41 58.85 55.41 58.00 0.0M
2025-09-05 55.30 56.40 55.30 55.30 0.0M
2025-09-04 55.51 56.48 55.01 55.30 0.0M
2025-09-03 57.70 58.99 55.05 55.51 0.0M
2025-09-02 57.70 57.70 57.70 57.70 0.0M
2025-09-01 58.99 58.99 56.55 56.93 0.0M
2025-08-29 55.35 56.01 55.35 55.77 0.0M
2025-08-28 56.10 57.50 55.00 57.50 0.0M
2025-08-26 57.80 57.80 56.55 56.83 0.0M
2025-08-25 60.90 60.90 57.80 58.00 0.0M
2025-08-22 58.00 60.90 58.00 60.90 0.0M
2025-08-21 61.69 61.69 58.00 59.36 0.0M
2025-08-20 61.00 62.78 60.55 62.00 0.0M
2025-08-19 61.00 62.00 61.00 62.00 0.0M
2025-08-18 62.50 62.50 61.50 61.98 0.0M
2025-08-14 62.50 62.50 62.50 62.50 0.0M
2025-08-13 60.00 63.01 60.00 63.00 0.0M
2025-08-12 60.01 63.40 60.01 63.40 0.0M
2025-08-11 59.50 60.00 59.21 59.65 0.0M
2025-08-08 59.44 60.00 59.37 59.50 0.0M
2025-08-07 61.10 61.10 60.00 60.38 0.0M
2025-08-06 64.45 64.89 62.20 62.30 0.0M
2025-08-05 65.00 65.20 62.85 63.00 0.0M
2025-08-04 60.00 64.05 58.21 63.87 0.0M
2025-08-01 60.30 61.45 59.16 59.43 0.0M
2025-07-31 60.00 61.39 59.09 60.30 0.0M
2025-07-30 61.51 61.51 58.20 59.11 0.0M
2025-07-29 62.85 62.85 61.30 61.30 0.0M
2025-07-28 63.10 63.10 62.23 62.48 0.0M
2025-07-25 67.30 67.30 59.99 63.10 0.1M
2025-07-24 67.27 67.27 66.81 66.81 0.0M
2025-07-23 68.00 68.45 66.75 67.27 0.0M
2025-07-22 71.00 71.00 67.00 67.50 0.0M
2025-07-21 69.69 69.88 68.35 68.35 0.0M
2025-07-18 70.00 70.00 68.54 68.54 0.0M
2025-07-17 69.00 70.49 67.85 69.53 0.1M
2025-07-16 67.64 69.00 67.64 68.81 0.0M
2025-07-15 66.00 67.00 66.00 66.51 0.0M
2025-07-14 67.58 68.65 65.96 66.70 0.0M
2025-07-11 66.00 66.50 65.50 65.95 0.0M
2025-07-10 66.65 67.78 65.60 67.02 0.0M
2025-07-09 67.00 68.20 66.00 68.07 0.1M
2025-07-08 67.20 68.85 66.63 67.00 0.0M
2025-07-07 69.00 69.34 66.00 67.06 0.1M
2025-07-04 69.79 71.99 67.51 69.08 0.1M
2025-07-03 66.83 71.45 66.83 68.53 0.1M
2025-07-02 70.63 70.63 63.00 66.83 0.2M
2025-07-01 73.50 74.00 68.02 68.95 0.2M
2025-06-30 81.00 83.49 72.01 72.89 0.6M
2025-06-27 76.78 82.80 72.60 81.18 0.4M
2025-06-26 77.65 77.65 74.25 75.48 0.0M
2025-06-25 70.00 79.75 69.30 77.72 0.4M
2025-06-24 71.00 71.40 69.12 70.98 0.0M
2025-06-23 67.01 74.00 66.55 71.54 0.1M
2025-06-20 66.60 69.01 66.60 68.96 0.1M
2025-06-19 68.79 69.01 66.00 66.53 0.2M
2025-06-18 70.80 70.80 67.81 68.11 0.2M
2025-06-17 72.83 72.98 68.00 70.74 0.1M
2025-06-16 69.00 77.00 67.50 73.00 0.0M
2025-06-13 69.50 74.00 64.50 68.63 0.1M
2025-06-12 72.61 72.61 70.00 70.50 0.0M
2025-06-11 74.00 74.00 72.50 72.61 0.0M
2025-06-10 75.90 76.68 73.15 74.38 0.1M
2025-06-09 77.45 77.45 75.20 75.90 0.0M
2025-06-06 77.39 80.49 77.00 77.31 0.0M
2025-06-05 77.01 78.00 73.00 76.15 0.0M
2025-06-04 77.50 78.80 77.02 78.21 0.0M
2025-06-03 77.54 80.25 77.35 78.76 0.0M
2025-06-02 80.00 81.93 78.51 80.25 0.0M
2025-05-30 73.00 86.50 73.00 82.15 0.2M
2025-05-29 85.30 85.99 77.10 79.20 0.2M
2025-05-28 81.15 84.99 81.15 84.46 0.0M
2025-05-27 82.00 86.40 82.00 83.35 0.0M
2025-05-26 83.50 84.00 81.10 81.35 0.0M
2025-05-23 83.98 83.99 82.05 83.99 0.0M
2025-05-22 86.94 86.94 83.40 83.98 0.1M
2025-05-21 85.55 87.89 85.13 86.52 0.0M
2025-05-20 87.96 87.96 85.50 85.55 0.0M
2025-05-19 90.99 90.99 88.37 88.40 0.0M
2025-05-16 90.99 91.00 88.20 90.50 0.0M
2025-05-15 90.70 92.70 88.50 91.61 0.1M
2025-05-14 90.40 92.98 87.50 91.32 0.0M
2025-05-13 87.00 92.33 84.50 90.48 0.2M
2025-05-12 84.05 87.10 84.05 86.40 0.0M
2025-05-09 82.60 84.90 78.70 79.11 0.0M
2025-05-08 82.65 85.59 82.00 82.87 0.0M
2025-05-07 86.95 86.95 80.00 82.63 0.1M
2025-05-06 91.00 91.00 87.10 87.51 0.0M
2025-05-05 92.00 94.00 86.26 90.35 0.1M
2025-05-02 94.00 94.97 89.30 93.72 0.1M
2025-04-30 96.85 99.19 93.22 94.93 0.1M
2025-04-29 104.90 104.90 95.05 98.13 0.3M
2025-04-28 85.00 101.96 85.00 97.16 0.7M
2025-04-25 92.49 94.00 85.31 88.99 0.1M
2025-04-24 80.50 93.99 79.00 85.37 0.1M
2025-04-23 78.51 82.50 78.11 82.43 0.2M
2025-04-22 80.05 82.31 79.28 79.85 0.0M
2025-04-21 83.99 83.99 80.05 82.73 0.1M
2025-04-17 83.99 84.89 79.00 81.78 0.1M
2025-04-16 76.00 81.49 73.25 80.34 0.7M
2025-04-15 74.00 79.90 72.10 76.26 0.2M
2025-04-11 71.01 74.89 71.01 74.89 0.0M
2025-04-09 67.50 79.00 67.50 73.31 0.0M
2025-04-08 72.00 72.00 68.62 68.62 0.0M
2025-04-07 70.70 71.00 70.70 71.00 0.0M
2025-04-04 70.21 74.99 69.55 72.32 0.0M
2025-04-03 71.40 73.10 71.39 72.70 0.0M
2025-04-02 70.00 70.50 70.00 70.25 0.0M
2025-04-01 71.90 71.90 70.00 70.00 0.0M
2025-03-28 69.60 72.00 69.10 69.10 0.0M
2025-03-27 72.00 72.00 68.50 69.40 0.0M
2025-03-26 70.00 72.90 69.50 71.93 0.1M
2025-03-25 72.30 72.98 71.01 71.90 0.0M
2025-03-24 78.70 78.70 71.31 73.61 0.1M
2025-03-21 72.01 75.00 71.00 74.20 0.0M
2025-03-20 76.50 76.60 71.60 72.53 0.2M
2025-03-19 71.50 88.94 70.02 76.09 0.3M
2025-03-18 73.33 77.90 70.00 74.12 0.2M
2025-03-17 76.10 77.97 73.53 73.69 0.0M
2025-03-13 76.82 76.82 76.10 76.48 0.0M
2025-03-12 75.75 81.00 75.59 76.82 0.2M
2025-03-11 75.00 79.39 75.00 77.43 0.1M
2025-03-10 81.00 81.00 75.00 77.79 0.1M
2025-03-07 82.51 82.99 78.00 82.39 0.5M
2025-03-06 79.94 84.00 76.01 82.51 0.1M
2025-03-05 79.00 82.20 77.05 79.94 0.1M
2025-03-04 74.50 85.00 71.80 80.74 0.3M
2025-03-03 85.00 85.00 73.31 80.37 0.1M
2025-02-28 90.00 90.00 86.00 89.40 0.1M
2025-02-27 93.00 93.50 85.00 91.95 0.1M
2025-02-25 83.30 91.00 83.05 90.10 0.1M
2025-02-24 87.50 90.50 87.40 87.40 0.0M
2025-02-21 88.85 94.25 88.45 91.95 0.0M
2025-02-20 91.25 94.20 89.50 93.10 0.1M
2025-02-19 91.30 94.50 91.25 94.20 0.1M
2025-02-18 94.10 96.70 94.05 96.05 0.1M
2025-02-17 94.25 101.50 93.50 99.00 0.2M
2025-02-14 99.00 101.30 93.05 98.40 0.2M
2025-02-13 94.00 97.90 91.00 97.90 0.3M
2025-02-12 88.85 93.25 84.45 93.25 2.8M