ASM Technologies Ltd (ASMT)

ASMT
🏛️ インド →
4,139.90
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
12:00 4,376.75 4,376.75 4,376.75 4,376.75 9.9K
12:05 4,376.75 4,376.75 4,376.75 4,376.75 0.0K
12:10 4,376.75 4,376.75 4,376.75 4,376.75 0.0K
12:15 4,376.75 4,376.75 4,376.75 4,376.75 0.1K
12:20 4,376.75 4,376.75 4,376.75 4,376.75 0.0K
12:25 4,376.75 4,376.75 4,376.75 4,376.75 0.0K
12:30 4,376.75 4,376.75 4,376.75 4,376.75 0.0K
12:35 4,376.75 4,376.75 4,376.75 4,376.75 0.0K
12:40 4,376.75 4,376.75 4,376.75 4,376.75 0.0K
12:45 4,376.75 4,376.75 4,376.75 4,376.75 0.0K
12:55 4,376.75 4,376.75 4,376.75 4,376.75 0.0K
13:00 4,376.75 4,376.75 4,376.75 4,376.75 0.0K
13:05 4,376.75 4,376.75 4,376.75 4,376.75 0.0K
13:10 4,376.75 4,376.75 4,376.75 4,376.75 0.0K
13:15 4,376.75 4,376.75 4,376.75 4,376.75 0.0K
13:20 4,376.75 4,376.75 4,376.75 4,376.75 0.0K
13:25 4,376.75 4,376.75 4,376.75 4,376.75 0.1K
13:30 4,376.75 4,376.75 4,376.75 4,376.75 0.0K
13:35 4,376.75 4,376.75 4,376.75 4,376.75 0.1K
13:40 4,376.75 4,376.75 4,376.75 4,376.75 0.0K
13:45 4,376.75 4,376.75 4,376.75 4,376.75 0.0K
13:55 4,376.75 4,376.75 4,376.75 4,376.75 0.0K
14:00 4,376.75 4,376.75 4,376.75 4,376.75 0.0K
14:05 4,376.75 4,376.75 4,376.75 4,376.75 0.2K
14:10 4,376.75 4,376.75 4,376.75 4,376.75 0.0K
14:15 4,376.75 4,376.75 4,376.75 4,376.75 0.0K
14:20 4,376.75 4,376.75 4,376.75 4,376.75 0.2K
14:25 4,376.75 4,376.75 4,376.75 4,376.75 0.0K
14:30 4,376.75 4,376.75 4,376.75 4,376.75 0.0K
14:35 4,376.75 4,376.75 4,376.75 4,376.75 0.0K
14:40 4,376.75 4,376.75 4,376.75 4,376.75 0.2K
14:45 4,376.75 4,376.75 4,376.75 4,376.75 0.0K
14:50 4,376.75 4,376.75 4,376.75 4,376.75 0.0K
14:55 4,376.75 4,376.75 4,376.75 4,376.75 0.0K
15:00 4,376.75 4,376.75 4,376.75 4,376.75 0.0K
15:05 4,376.75 4,376.75 4,376.75 4,376.75 0.1K
15:10 4,376.75 4,376.75 4,376.75 4,376.75 0.5K
15:15 4,376.75 4,376.75 4,376.75 4,376.75 0.1K
15:20 4,376.75 4,376.75 4,376.75 4,376.75 0.1K
15:25 4,376.75 4,376.75 4,376.75 4,376.75 0.1K
日付 始値 高値 安値 終値 出来高
2025-09-26 4,357.00 4,357.00 4,139.90 4,139.90 0.0M
2025-09-25 4,345.05 4,389.70 4,162.00 4,357.75 0.0M
2025-09-24 4,540.00 4,540.00 4,335.70 4,335.70 0.0M
2025-09-23 4,450.00 4,595.55 4,445.00 4,563.85 0.1M
2025-09-22 4,106.00 4,376.75 4,105.00 4,376.75 0.0M
2025-09-19 4,190.65 4,210.00 4,048.00 4,168.35 0.0M
2025-09-18 4,290.00 4,290.00 4,137.00 4,160.65 0.0M
2025-09-17 4,396.00 4,396.00 4,171.00 4,219.85 0.0M
2025-09-16 4,425.00 4,425.00 4,275.05 4,323.75 0.0M
2025-09-15 4,499.00 4,500.00 4,202.00 4,374.05 0.1M
2025-09-12 4,235.50 4,390.25 4,211.00 4,375.00 0.0M
2025-09-11 4,110.20 4,199.95 3,855.10 4,181.20 0.1M
2025-09-10 4,029.60 4,029.60 4,029.60 4,029.60 0.0M
2025-09-09 3,770.00 3,837.75 3,731.80 3,837.75 0.0M
2025-09-08 3,563.00 3,730.95 3,553.30 3,655.00 0.0M
2025-09-05 3,623.60 3,649.80 3,512.00 3,553.30 0.0M
2025-09-04 3,589.00 3,600.00 3,356.65 3,575.90 0.0M
2025-09-03 3,374.50 3,521.20 3,302.05 3,513.95 0.1M
2025-09-02 3,340.20 3,478.70 3,340.20 3,353.55 0.1M
2025-09-01 3,521.00 3,588.95 3,515.95 3,515.95 0.0M
2025-08-29 3,950.00 3,950.00 3,700.95 3,700.95 0.0M
2025-08-28 3,853.45 3,925.00 3,853.45 3,895.70 0.0M
2025-08-26 3,861.00 3,940.00 3,750.00 3,853.45 0.0M
2025-08-25 3,820.00 3,980.80 3,810.20 3,869.75 0.1M
2025-08-22 3,599.00 3,791.25 3,579.95 3,791.25 0.1M
2025-08-21 3,550.00 3,647.95 3,360.60 3,610.75 0.1M
2025-08-20 3,547.00 3,634.60 3,500.00 3,537.45 0.1M
2025-08-19 3,180.00 3,304.20 3,041.45 3,304.20 0.1M
2025-08-18 2,928.95 3,003.85 2,862.20 3,003.85 0.0M
2025-08-14 2,733.00 2,748.35 2,680.00 2,730.80 0.0M
2025-08-13 2,628.00 2,740.00 2,610.00 2,704.80 0.0M
2025-08-12 2,753.00 2,787.00 2,601.50 2,629.20 0.0M
2025-08-11 3,020.00 3,044.00 2,702.25 2,737.05 0.0M
2025-08-08 2,875.00 2,905.00 2,811.00 2,832.05 0.0M
2025-08-07 2,750.10 2,850.00 2,735.00 2,832.75 0.0M
2025-08-06 2,860.00 2,860.00 2,763.30 2,829.90 0.0M
2025-08-05 2,890.00 2,900.00 2,801.05 2,844.35 0.0M
2025-08-04 2,705.25 2,850.00 2,630.00 2,842.20 0.0M
2025-08-01 2,782.05 2,867.95 2,662.00 2,705.25 0.0M
2025-07-31 2,750.00 2,894.95 2,722.00 2,835.25 0.0M
2025-07-30 2,810.00 2,970.00 2,810.00 2,858.10 0.0M
2025-07-29 2,780.00 2,818.80 2,521.00 2,781.20 0.0M
2025-07-28 3,009.25 3,086.95 2,708.35 2,800.80 0.0M
2025-07-25 3,188.00 3,195.00 2,930.00 3,009.25 0.0M
2025-07-24 3,200.00 3,200.00 3,150.05 3,185.25 0.0M
2025-07-23 3,228.90 3,290.00 3,142.00 3,180.70 0.0M
2025-07-22 3,166.00 3,270.00 3,153.05 3,197.00 0.0M
2025-07-21 2,929.00 3,200.00 2,902.00 3,120.05 0.0M
2025-07-18 2,859.50 2,950.00 2,755.50 2,909.20 0.0M
2025-07-17 2,881.80 2,931.80 2,823.05 2,835.50 0.0M
2025-07-16 2,934.30 2,980.00 2,832.00 2,881.80 0.0M
2025-07-15 2,789.75 2,949.75 2,785.05 2,934.30 0.0M
2025-07-14 2,758.80 2,799.50 2,758.80 2,783.75 0.0M
2025-07-11 2,628.00 2,775.00 2,600.00 2,714.80 0.0M
2025-07-10 2,679.95 2,679.95 2,601.00 2,624.85 0.0M
2025-07-09 2,655.00 2,697.80 2,633.20 2,660.75 0.0M
2025-07-08 2,644.00 2,700.00 2,615.20 2,632.40 0.0M
2025-07-07 2,680.00 2,700.00 2,638.00 2,641.20 0.0M
2025-07-04 2,616.55 2,698.00 2,602.10 2,665.00 0.0M
2025-07-03 2,650.00 2,650.00 2,602.10 2,616.55 0.0M
2025-07-02 2,695.00 2,700.00 2,606.40 2,622.25 0.0M
2025-07-01 2,677.95 2,699.00 2,650.00 2,663.35 0.0M
2025-06-30 2,694.00 2,728.00 2,653.20 2,662.80 0.0M
2025-06-27 2,685.00 2,713.95 2,600.00 2,666.20 0.0M
2025-06-26 2,750.00 2,750.00 2,650.00 2,665.20 0.0M
2025-06-25 2,820.00 2,879.00 2,666.95 2,742.45 0.0M
2025-06-24 2,655.00 2,866.30 2,640.00 2,763.35 0.0M
2025-06-23 2,534.65 2,624.80 2,430.00 2,605.75 0.0M
2025-06-20 2,445.00 2,590.00 2,445.00 2,534.65 0.0M
2025-06-19 2,566.00 2,598.40 2,415.00 2,431.25 0.0M
2025-06-18 2,634.00 2,700.00 2,545.00 2,564.05 0.0M
2025-06-17 2,598.00 2,662.00 2,570.00 2,621.30 0.0M
2025-06-16 2,350.00 2,586.80 2,270.05 2,552.95 0.1M
2025-06-13 2,298.00 2,400.00 2,191.90 2,351.65 0.0M
2025-06-12 2,280.00 2,409.00 2,241.00 2,347.15 0.0M
2025-06-11 2,260.70 2,345.00 2,136.65 2,233.85 0.0M
2025-06-10 2,258.00 2,339.95 2,200.20 2,260.70 0.0M
2025-06-09 2,198.65 2,279.70 2,198.65 2,226.60 0.0M
2025-06-06 2,304.05 2,337.90 2,187.00 2,198.65 0.0M
2025-06-05 2,332.05 2,376.95 2,277.95 2,304.05 0.0M
2025-06-04 2,410.00 2,449.70 2,330.00 2,347.80 0.0M
2025-06-03 2,420.00 2,449.95 2,382.00 2,421.75 0.0M
2025-06-02 2,431.80 2,491.00 2,330.00 2,413.65 0.0M
2025-05-30 2,350.00 2,450.00 2,302.05 2,431.80 0.0M
2025-05-29 2,445.25 2,488.00 2,204.00 2,331.25 0.0M
2025-05-28 2,280.00 2,644.00 2,275.05 2,418.80 0.1M
2025-05-27 2,073.90 2,270.00 1,985.00 2,244.10 0.0M
2025-05-26 2,060.00 2,133.65 2,012.55 2,039.75 0.0M
2025-05-23 1,930.55 2,134.95 1,930.55 2,046.20 0.0M
2025-05-22 1,980.00 1,980.00 1,920.00 1,940.25 0.0M
2025-05-21 2,019.00 2,019.00 1,920.95 1,985.10 0.0M
2025-05-20 1,985.00 2,111.00 1,941.20 2,019.05 0.1M
2025-05-19 1,899.95 1,908.95 1,713.00 1,908.95 0.2M
2025-05-16 1,550.75 1,674.90 1,550.75 1,590.80 0.0M
2025-05-15 1,579.00 1,589.00 1,539.90 1,550.75 0.0M
2025-05-14 1,532.00 1,579.00 1,515.55 1,565.45 0.0M
2025-05-13 1,480.00 1,524.40 1,472.05 1,509.95 0.0M
2025-05-12 1,460.00 1,525.00 1,440.00 1,467.35 0.0M
2025-05-09 1,365.05 1,455.00 1,365.05 1,428.15 0.0M
2025-05-08 1,455.00 1,490.00 1,372.60 1,408.70 0.0M
2025-05-07 1,371.10 1,455.00 1,371.10 1,449.75 0.0M
2025-05-06 1,350.00 1,481.60 1,335.00 1,420.15 0.0M
2025-05-05 1,320.00 1,360.00 1,300.00 1,350.65 0.0M
2025-05-02 1,355.55 1,387.95 1,300.00 1,330.20 0.0M
2025-04-30 1,401.00 1,406.00 1,360.10 1,376.55 0.0M
2025-04-29 1,373.00 1,419.80 1,373.00 1,404.40 0.0M
2025-04-28 1,383.00 1,424.95 1,351.10 1,372.70 0.0M
2025-04-25 1,406.00 1,433.95 1,350.00 1,402.80 0.0M
2025-04-24 1,419.95 1,455.10 1,390.00 1,437.30 0.0M
2025-04-23 1,475.00 1,485.00 1,403.00 1,414.40 0.0M
2025-04-22 1,491.00 1,495.00 1,450.05 1,468.70 0.0M
2025-04-21 1,415.00 1,494.95 1,415.00 1,466.15 0.0M
2025-04-17 1,393.95 1,435.00 1,346.00 1,414.00 0.0M
2025-04-16 1,350.00 1,399.95 1,345.00 1,374.20 0.0M
2025-04-15 1,315.10 1,362.95 1,303.00 1,348.75 0.0M
2025-04-11 1,305.00 1,320.00 1,272.30 1,297.80 0.0M
2025-04-09 1,274.00 1,309.00 1,251.15 1,279.75 0.0M
2025-04-08 1,200.00 1,290.00 1,200.00 1,275.30 0.0M
2025-04-07 1,133.00 1,221.45 1,108.80 1,167.05 0.0M
2025-04-04 1,338.00 1,338.00 1,231.05 1,246.35 0.0M
2025-04-03 1,309.85 1,317.00 1,277.70 1,308.50 0.0M
2025-04-02 1,260.20 1,330.00 1,260.20 1,303.85 0.0M
2025-04-01 1,245.00 1,280.00 1,245.00 1,277.70 0.0M
2025-03-28 1,277.00 1,320.00 1,262.40 1,273.65 0.0M
2025-03-27 1,303.95 1,303.95 1,263.10 1,278.40 0.0M
2025-03-26 1,290.00 1,325.00 1,265.30 1,275.85 0.0M
2025-03-25 1,338.00 1,345.00 1,290.00 1,291.95 0.0M
2025-03-24 1,226.05 1,340.00 1,226.05 1,293.50 0.0M
2025-03-21 1,248.00 1,248.00 1,212.80 1,225.05 0.0M
2025-03-20 1,259.95 1,268.40 1,220.00 1,223.80 0.0M
2025-03-19 1,216.05 1,269.00 1,216.05 1,232.70 0.0M
2025-03-18 1,220.00 1,240.00 1,210.00 1,221.90 0.0M
2025-03-17 1,250.00 1,275.95 1,211.00 1,219.60 0.0M
2025-03-13 1,205.55 1,292.90 1,205.00 1,257.05 0.0M
2025-03-12 1,227.95 1,248.80 1,187.00 1,196.55 0.0M
2025-03-11 1,174.95 1,229.00 1,174.95 1,225.45 0.0M
2025-03-10 1,250.00 1,250.20 1,205.65 1,229.05 0.0M
2025-03-07 1,215.00 1,263.95 1,180.00 1,254.90 0.0M
2025-03-06 1,249.00 1,249.00 1,201.00 1,215.75 0.0M
2025-03-05 1,200.00 1,218.00 1,172.25 1,200.00 0.0M
2025-03-04 1,162.40 1,245.90 1,162.40 1,205.85 0.0M
2025-03-03 1,160.05 1,215.00 1,160.00 1,207.75 0.0M
2025-02-28 1,170.40 1,194.00 1,125.30 1,171.80 0.0M
2025-02-27 1,225.05 1,231.45 1,172.00 1,188.40 0.0M
2025-02-25 1,228.00 1,252.00 1,173.65 1,233.45 0.0M
2025-02-24 1,130.00 1,219.65 1,077.75 1,207.20 0.0M
2025-02-21 1,113.00 1,147.95 1,113.00 1,134.80 0.0M
2025-02-20 1,125.00 1,140.00 1,100.00 1,106.95 0.0M
2025-02-19 1,060.20 1,180.00 1,037.95 1,142.20 0.0M
2025-02-18 1,152.00 1,170.00 1,051.00 1,074.60 0.0M
2025-02-17 1,270.55 1,270.55 1,148.00 1,152.40 0.0M
2025-02-14 1,327.00 1,333.95 1,260.55 1,270.55 0.0M
2025-02-13 1,215.00 1,340.00 1,214.95 1,286.70 0.0M
2025-02-12 1,127.80 1,205.00 1,033.20 1,178.70 0.0M
2025-02-11 1,161.80 1,161.80 1,118.00 1,128.55 0.0M
2025-02-10 1,222.00 1,222.00 1,111.10 1,161.90 0.0M
2025-02-07 1,241.25 1,244.95 1,175.30 1,186.35 0.0M
2025-02-06 1,240.00 1,257.80 1,203.80 1,223.70 0.0M
2025-02-05 1,233.75 1,254.95 1,200.00 1,228.10 0.0M
2025-02-04 1,156.75 1,235.00 1,156.75 1,209.35 0.0M
2025-02-03 1,179.00 1,179.95 1,125.05 1,156.80 0.0M
2025-02-01 1,239.75 1,256.80 1,170.00 1,187.55 0.0M
2025-01-31 1,183.60 1,238.00 1,175.00 1,221.75 0.0M
2025-01-30 1,250.00 1,269.50 1,162.05 1,183.60 0.0M
2025-01-29 1,150.00 1,254.00 1,150.00 1,244.35 0.0M
2025-01-28 1,179.00 1,212.95 1,075.05 1,159.40 0.0M
2025-01-27 1,290.00 1,290.00 1,155.50 1,174.60 0.0M
2025-01-24 1,352.00 1,352.00 1,290.00 1,299.15 0.0M
2025-01-23 1,349.35 1,388.00 1,320.00 1,331.60 0.0M
2025-01-22 1,375.05 1,390.00 1,283.90 1,349.30 0.0M
2025-01-21 1,452.00 1,474.00 1,365.00 1,395.80 0.0M
2025-01-20 1,518.00 1,525.00 1,424.55 1,465.80 0.0M
2025-01-17 1,315.00 1,500.00 1,306.55 1,474.60 0.0M
2025-01-16 1,272.50 1,332.95 1,272.50 1,330.15 0.0M
2025-01-15 1,298.00 1,344.00 1,225.00 1,290.85 0.0M
2025-01-14 1,211.00 1,282.00 1,198.00 1,271.15 0.0M
2025-01-13 1,298.55 1,350.00 1,186.00 1,210.85 0.0M
2025-01-10 1,380.00 1,394.95 1,307.30 1,331.60 0.0M
2025-01-09 1,403.00 1,437.90 1,375.00 1,383.30 0.0M
2025-01-08 1,412.75 1,426.00 1,390.00 1,415.75 0.0M
2025-01-07 1,432.80 1,449.00 1,402.00 1,412.75 0.0M
2025-01-06 1,488.00 1,515.00 1,399.00 1,418.65 0.0M
2025-01-03 1,382.00 1,502.00 1,362.00 1,485.60 0.0M
2025-01-02 1,377.00 1,384.20 1,357.80 1,374.70 0.0M
2025-01-01 1,369.05 1,379.00 1,360.00 1,370.95 0.0M