Artefact Projects Ltd (ARTE)

ARTE
🏛️ インド →
67.98
最終更新: 2025-10-01
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 74.29 74.29 70.15 71.38 0.1M
2023-12-28 75.20 75.20 70.01 72.98 0.1M
2023-12-27 76.35 78.50 72.35 73.25 0.2M
2023-12-26 67.00 76.00 66.75 74.68 0.4M
2023-12-22 64.00 66.90 62.01 64.54 0.1M
2023-12-21 57.15 63.57 57.15 63.41 0.1M
2023-12-20 64.72 66.50 58.66 60.04 0.1M
2023-12-19 66.20 68.00 64.01 64.66 0.0M
2023-12-18 68.98 68.98 66.00 66.41 0.0M
2023-12-15 66.01 69.64 66.01 67.96 0.0M
2023-12-14 69.50 70.00 66.70 68.03 0.0M
2023-12-13 67.99 68.99 66.60 68.16 0.0M
2023-12-12 67.30 68.35 66.56 67.74 0.0M
2023-12-11 68.74 68.74 66.00 67.34 0.0M
2023-12-08 68.93 69.40 66.01 67.29 0.0M
2023-12-07 65.90 69.50 63.00 67.52 0.1M
2023-12-06 64.50 65.90 61.35 64.50 0.0M
2023-12-05 63.90 64.90 62.40 64.50 0.1M
2023-12-04 65.39 65.85 63.76 63.89 0.0M
2023-12-01 65.44 65.44 62.51 63.43 0.0M
2023-11-30 63.30 66.30 63.30 63.62 0.0M
2023-11-29 65.40 65.45 63.11 63.61 0.0M
2023-11-28 65.50 66.59 62.00 64.17 0.0M
2023-11-24 61.67 64.49 61.67 63.50 0.0M
2023-11-23 64.67 64.68 63.20 63.72 0.0M
2023-11-22 65.00 65.00 63.72 64.70 0.0M
2023-11-21 66.50 66.50 63.71 64.48 0.0M
2023-11-20 65.98 65.98 64.00 64.51 0.0M
2023-11-17 63.88 67.00 63.88 65.98 0.0M
2023-11-16 67.30 67.30 64.98 65.02 0.0M
2023-11-15 67.79 67.79 64.87 64.98 0.0M
2023-11-13 67.40 68.50 63.25 66.73 0.0M
2023-11-12 67.75 67.75 64.60 64.80 0.0M
2023-11-10 64.65 65.90 63.11 63.88 0.0M
2023-11-09 63.80 65.00 61.25 61.57 0.0M
2023-11-08 63.50 66.30 60.00 63.40 0.0M
2023-11-07 64.88 64.88 62.20 63.30 0.0M
2023-11-06 65.91 65.91 63.05 63.53 0.0M
2023-11-03 62.81 64.55 62.50 63.81 0.1M
2023-11-02 63.98 63.98 61.00 61.58 0.0M
2023-11-01 62.80 63.00 61.02 62.24 0.0M
2023-10-31 62.38 63.90 61.38 62.03 0.0M
2023-10-30 60.84 63.99 60.20 60.39 0.0M
2023-10-27 59.20 61.99 59.20 59.86 0.0M
2023-10-26 58.20 61.49 58.04 58.97 0.0M
2023-10-25 63.99 63.99 58.00 59.99 0.1M
2023-10-23 61.50 65.90 59.11 60.28 0.1M
2023-10-20 60.50 61.31 59.25 59.83 0.0M
2023-10-19 58.25 61.79 58.25 60.70 0.0M
2023-10-18 63.70 64.60 60.00 60.61 0.0M
2023-10-17 66.50 66.50 62.80 63.31 0.0M
2023-10-16 65.30 65.45 63.50 64.61 0.0M
2023-10-13 68.60 68.60 64.00 65.01 0.1M
2023-10-12 68.40 73.25 66.40 68.00 0.3M
2023-10-11 66.95 67.50 64.40 66.07 0.1M
2023-10-10 68.90 68.90 63.02 64.82 0.1M
2023-10-09 60.00 68.75 58.75 64.02 0.3M
2023-10-06 58.50 59.69 57.05 58.34 0.0M
2023-10-05 59.90 59.95 57.35 58.32 0.0M
2023-10-04 58.32 60.30 56.45 58.94 0.1M
2023-10-03 59.00 60.00 56.20 58.31 0.1M
2023-09-29 52.10 55.50 52.10 55.09 0.1M
2023-09-28 51.09 54.45 50.89 51.73 0.0M
2023-09-27 53.00 53.89 49.00 52.40 0.0M
2023-09-26 53.50 54.85 51.45 52.73 0.0M
2023-09-25 53.10 58.40 51.00 51.41 0.1M
2023-09-22 52.55 52.55 48.42 49.24 0.0M
2023-09-21 51.10 52.51 50.30 50.96 0.1M
2023-09-20 49.70 50.26 49.70 50.01 0.1M
2023-09-18 50.60 50.61 46.80 47.87 0.0M
2023-09-15 49.99 49.99 48.00 48.20 0.0M
2023-09-14 47.10 49.40 47.05 47.87 0.0M
2023-09-13 46.02 49.80 45.91 48.15 0.0M
2023-09-12 50.10 50.10 48.30 48.32 0.0M
2023-09-11 52.45 52.45 50.00 50.84 0.0M
2023-09-08 53.90 53.90 49.87 50.89 0.0M
2023-09-07 52.50 52.50 51.50 52.49 0.1M
2023-09-06 50.00 50.00 48.30 50.00 0.0M
2023-09-05 48.60 50.98 46.35 50.00 0.0M
2023-09-04 50.20 50.20 48.60 48.74 0.0M
2023-09-01 52.40 52.40 49.00 50.20 0.0M
2023-08-31 51.05 52.50 49.60 51.00 0.0M
2023-08-30 51.60 51.98 49.14 51.05 0.0M
2023-08-29 52.85 52.85 49.00 50.70 0.0M
2023-08-28 50.00 51.49 48.22 50.70 0.0M
2023-08-25 51.99 51.99 48.10 50.00 0.0M
2023-08-24 49.90 50.00 47.96 49.88 0.0M
2023-08-23 47.60 49.40 45.60 47.96 0.0M
2023-08-22 49.40 49.40 46.40 48.00 0.0M
2023-08-21 49.50 49.50 47.50 47.75 0.0M
2023-08-18 52.50 52.50 48.05 49.50 0.0M
2023-08-17 53.95 53.95 50.12 50.12 0.0M
2023-08-16 53.00 53.00 50.00 52.75 0.0M
2023-08-14 54.90 54.90 51.50 51.87 0.0M
2023-08-11 56.10 56.10 53.75 53.91 0.0M
2023-08-10 53.80 55.55 53.01 55.00 0.0M
2023-08-09 54.25 55.50 52.50 53.51 0.0M
2023-08-08 54.90 55.97 52.00 53.97 0.0M
2023-08-07 51.30 55.10 51.00 53.31 0.0M
2023-08-04 54.00 54.00 52.55 52.80 0.0M
2023-08-03 54.90 54.90 50.30 51.51 0.0M
2023-08-02 54.90 54.90 52.10 52.60 0.0M
2023-08-01 54.95 54.95 52.80 54.70 0.0M
2023-07-31 53.50 55.78 53.00 53.44 0.0M
2023-07-28 56.40 56.40 53.00 53.13 0.0M
2023-07-27 55.00 56.75 53.50 54.95 0.0M
2023-07-26 55.00 55.14 52.50 55.02 0.0M
2023-07-25 55.40 55.40 52.25 52.52 0.0M
2023-07-24 55.00 56.43 52.05 53.66 0.0M
2023-07-21 54.00 56.00 53.00 53.75 0.0M
2023-07-20 56.90 56.90 54.20 55.32 0.0M
2023-07-19 54.95 57.00 52.35 56.53 0.0M
2023-07-18 56.00 56.00 54.50 55.00 0.0M
2023-07-17 53.40 56.50 53.40 54.24 0.0M
2023-07-14 55.00 56.00 55.00 55.80 0.0M
2023-07-13 55.20 57.00 55.00 55.00 0.0M
2023-07-12 55.05 56.50 54.50 54.90 0.0M
2023-07-11 56.00 56.00 55.70 55.90 0.0M
2023-07-10 55.51 58.45 55.00 56.47 0.0M
2023-07-07 57.65 57.65 56.00 57.20 0.0M
2023-07-06 56.90 56.90 55.00 56.19 0.0M
2023-07-05 57.90 57.90 55.55 57.40 0.0M
2023-07-04 56.50 57.95 55.05 56.96 0.0M
2023-07-03 57.99 59.69 56.00 57.08 0.0M
2023-06-30 58.10 59.57 57.00 57.05 0.0M
2023-06-28 60.00 60.00 56.50 56.74 0.0M
2023-06-27 61.60 61.60 57.60 57.72 0.0M
2023-06-26 58.90 60.35 58.30 58.72 0.0M
2023-06-23 57.18 59.06 55.00 57.48 0.0M
2023-06-22 57.55 57.55 54.01 56.25 0.0M
2023-06-21 59.00 59.00 55.80 56.48 0.0M
2023-06-20 60.11 60.11 54.95 58.38 0.0M
2023-06-19 60.00 60.00 56.10 57.25 0.0M
2023-06-16 59.85 59.99 55.30 59.02 0.0M
2023-06-15 60.00 60.95 57.50 58.14 0.0M
2023-06-14 60.40 62.00 58.00 58.57 0.1M
2023-06-13 62.89 64.80 60.00 60.40 0.0M
2023-06-12 62.85 65.00 59.50 61.42 0.1M
2023-06-09 61.50 62.45 59.55 60.01 0.1M
2023-06-08 62.30 62.30 58.40 59.21 0.1M
2023-06-07 58.50 61.00 58.00 59.17 0.1M
2023-06-06 55.00 58.30 52.25 56.16 0.0M
2023-06-05 55.50 55.50 53.00 53.00 0.0M
2023-06-02 54.99 54.99 52.53 54.00 0.0M
2023-06-01 54.95 54.95 52.35 54.66 0.0M
2023-05-31 54.01 54.80 53.20 53.51 0.0M
2023-05-30 54.75 54.75 52.05 52.82 0.0M
2023-05-29 51.00 53.90 51.00 53.50 0.0M
2023-05-26 55.88 55.88 52.00 52.04 0.0M
2023-05-25 53.95 55.00 53.95 55.00 0.0M
2023-05-24 55.75 55.75 53.10 54.52 0.0M
2023-05-23 55.90 55.90 53.05 54.83 0.0M
2023-05-22 54.00 57.00 53.00 54.15 0.0M
2023-05-19 55.00 55.00 52.25 52.97 0.0M
2023-05-18 56.90 56.90 53.00 53.42 0.0M
2023-05-17 55.99 57.50 54.00 54.78 0.0M
2023-05-16 54.98 54.98 53.00 54.48 0.0M
2023-05-15 55.44 55.44 52.00 53.32 0.0M
2023-05-12 55.90 55.90 53.05 54.32 0.0M
2023-05-11 55.75 55.75 53.00 54.36 0.0M
2023-05-10 55.95 55.95 54.15 54.92 0.0M
2023-05-09 57.60 57.60 54.00 54.48 0.0M
2023-05-08 57.67 57.67 54.10 54.23 0.0M
2023-05-05 56.85 57.94 54.61 56.03 0.0M
2023-05-04 57.70 59.30 54.00 55.10 0.0M
2023-05-03 58.99 58.99 55.50 57.38 0.0M
2023-05-02 58.50 61.00 53.02 57.03 0.1M
2023-04-28 58.40 58.40 54.35 56.98 0.0M
2023-04-27 57.00 58.00 54.00 56.93 0.0M
2023-04-26 58.00 58.00 55.00 56.79 0.0M
2023-04-25 57.80 57.95 54.00 56.66 0.1M
2023-04-24 55.30 58.00 55.00 56.46 0.0M
2023-04-21 49.90 54.80 49.00 53.96 0.1M
2023-04-20 52.90 52.90 48.00 48.56 0.0M
2023-04-19 50.00 53.90 48.03 52.90 0.0M
2023-04-18 50.00 50.00 48.00 49.60 0.0M
2023-04-17 49.45 49.45 47.50 48.07 0.0M
2023-04-13 46.00 48.70 46.00 47.95 0.0M
2023-04-12 48.90 49.60 46.50 47.26 0.0M
2023-04-11 44.80 47.95 42.40 47.18 0.1M
2023-04-10 44.40 46.00 43.21 43.94 0.0M
2023-04-06 41.40 44.50 40.30 43.02 0.0M
2023-04-05 38.94 41.75 35.50 41.26 0.0M
2023-04-03 39.00 39.00 36.15 37.22 0.0M
2023-03-31 36.45 39.90 35.00 35.77 0.0M
2023-03-29 32.00 36.00 31.90 34.79 0.1M
2023-03-28 36.18 36.18 30.16 31.29 0.1M
2023-03-27 38.44 38.44 36.10 37.70 0.0M
2023-03-24 38.00 39.20 37.00 38.44 0.0M
2023-03-23 40.89 40.89 37.10 38.29 0.0M
2023-03-22 41.12 41.12 35.30 38.42 0.0M
2023-03-21 43.98 43.98 39.00 39.17 0.0M
2023-03-20 40.10 40.10 39.00 39.85 0.0M
2023-03-17 39.00 40.99 38.72 39.31 0.0M
2023-03-16 39.86 40.00 38.00 39.30 0.0M
2023-03-15 38.15 41.00 38.15 39.86 0.0M
2023-03-14 38.30 40.95 38.30 38.99 0.0M
2023-03-13 41.98 41.98 38.55 38.90 0.0M
2023-03-10 39.10 40.79 39.10 40.48 0.0M
2023-03-09 40.57 43.40 39.35 39.56 0.0M
2023-03-08 40.00 43.88 38.80 41.40 0.0M
2023-03-06 44.90 44.90 39.85 40.03 0.0M
2023-03-03 44.00 44.00 42.00 42.50 0.0M
2023-03-02 43.80 43.80 41.05 42.25 0.0M
2023-03-01 44.45 44.45 41.25 42.50 0.0M
2023-02-28 44.50 44.50 40.55 42.95 0.0M
2023-02-27 43.00 44.80 41.15 42.20 0.0M
2023-02-24 39.50 43.50 39.50 42.30 0.0M
2023-02-23 39.50 42.90 37.00 40.90 0.0M
2023-02-22 42.00 42.95 39.30 39.90 0.0M
2023-02-21 43.00 43.25 42.00 42.25 0.0M
2023-02-20 43.00 45.00 43.00 43.90 0.0M
2023-02-17 44.40 44.40 42.50 43.00 0.0M
2023-02-16 43.70 44.00 43.00 43.60 0.0M
2023-02-15 42.40 44.45 41.65 43.75 0.0M
2023-02-14 44.50 45.90 42.10 44.10 0.0M
2023-02-13 43.00 43.50 42.15 42.30 0.0M
2023-02-10 43.50 45.20 42.55 43.10 0.0M
2023-02-09 44.70 44.70 44.60 44.70 0.0M
2023-02-08 44.90 44.90 42.05 43.20 0.0M
2023-02-07 44.60 44.60 42.15 43.90 0.0M
2023-02-06 43.85 44.15 42.00 44.00 0.0M
2023-02-03 45.95 45.95 41.10 42.95 0.0M
2023-02-02 43.10 44.70 42.40 43.85 0.0M
2023-02-01 45.55 45.55 42.40 43.10 0.0M
2023-01-31 44.95 45.60 42.55 44.40 0.0M
2023-01-30 45.90 45.90 41.85 44.65 0.0M
2023-01-27 45.00 45.75 43.30 43.55 0.0M
2023-01-25 45.85 45.85 43.55 45.00 0.0M
2023-01-24 45.80 45.80 44.20 44.50 0.0M
2023-01-23 46.10 46.10 44.00 45.00 0.0M
2023-01-20 46.80 46.80 45.60 46.25 0.0M
2023-01-19 46.00 47.10 45.55 46.10 0.0M
2023-01-18 46.25 47.45 46.15 46.80 0.0M
2023-01-17 45.30 47.00 45.15 46.25 0.0M
2023-01-16 48.75 48.75 46.35 48.05 0.0M
2023-01-13 48.00 49.90 46.10 46.95 0.0M
2023-01-12 45.10 49.95 45.00 48.85 0.0M
2023-01-11 44.90 46.75 44.90 46.35 0.0M
2023-01-10 46.85 46.85 44.80 44.85 0.0M
2023-01-09 47.00 47.00 45.10 46.05 0.0M
2023-01-06 48.40 48.45 45.05 45.60 0.0M
2023-01-05 46.00 47.80 46.00 46.90 0.0M
2023-01-04 48.00 48.00 44.65 45.10 0.0M
2023-01-03 48.80 48.80 48.00 48.65 0.0M
2023-01-02 48.90 49.25 47.10 47.80 0.0M