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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 700.18 700.18 666.86 700.18 0.0M
2021-12-30 666.86 666.86 603.35 666.86 0.1M
2021-12-29 635.10 635.10 617.59 635.10 0.1M
2021-12-28 604.88 604.88 604.88 604.88 0.0M
2021-12-27 576.08 576.08 576.08 576.08 0.0M
2021-12-24 548.67 548.67 548.67 548.67 0.0M
2021-12-23 522.56 522.56 522.56 522.56 0.0M
2021-12-22 497.69 497.69 497.69 497.69 0.0M
2021-12-21 474.03 474.03 474.03 474.03 0.0M
2021-12-20 451.47 451.47 429.98 451.47 0.1M
2021-12-17 429.98 429.98 429.98 429.98 0.0M
2021-12-16 409.51 409.51 409.51 409.51 0.0M
2021-12-15 390.05 390.05 390.05 390.05 0.0M
2021-12-14 371.51 371.51 361.02 371.51 0.0M
2021-12-13 339.62 353.86 330.93 353.86 0.0M
2021-12-10 315.26 332.78 307.18 321.69 0.0M
2021-12-09 331.86 332.74 307.82 315.26 0.0M
2021-12-08 319.98 319.98 297.65 317.07 0.1M
2021-12-07 274.50 290.91 264.70 290.91 0.0M
2021-12-06 261.60 266.13 259.94 264.47 0.0M
2021-12-03 255.46 262.48 254.21 257.77 0.0M
2021-12-02 244.96 254.21 243.39 252.68 0.0M
2021-12-01 240.39 250.14 240.39 244.27 0.0M
2021-11-30 232.95 250.51 232.95 243.35 0.0M
2021-11-29 253.15 253.15 233.92 239.28 0.0M
2021-11-26 256.01 256.01 243.12 245.93 0.0M
2021-11-25 256.06 257.91 245.06 253.38 0.0M
2021-11-24 252.36 256.01 246.81 248.71 0.0M
2021-11-23 244.27 254.07 244.27 249.63 0.0M
2021-11-22 254.12 258.83 241.73 244.27 0.0M
2021-11-18 258.83 263.45 243.81 254.35 0.0M
2021-11-17 271.77 271.77 254.25 256.61 0.0M
2021-11-16 268.03 272.47 260.68 264.19 0.0M
2021-11-15 270.85 276.39 260.26 262.71 0.0M
2021-11-12 266.23 271.68 259.94 267.52 0.0M
2021-11-11 272.70 275.93 265.30 266.23 0.0M
2021-11-10 276.12 276.12 269.00 273.62 0.0M
2021-11-09 276.39 276.39 267.52 270.71 0.0M
2021-11-08 274.54 277.32 265.35 272.05 0.0M
2021-11-04 273.44 276.81 268.54 271.82 0.0M
2021-11-03 266.78 275.47 264.38 268.17 0.0M
2021-11-02 260.86 264.01 256.98 264.01 0.0M
2021-11-01 244.96 251.44 242.19 251.44 0.0M
2021-10-29 236.64 243.49 236.64 239.46 0.0M
2021-10-28 249.59 249.59 235.72 239.93 0.0M
2021-10-27 251.85 251.85 243.30 247.83 0.0M
2021-10-26 234.80 244.92 231.10 243.67 0.0M
2021-10-25 240.34 244.04 229.25 233.78 0.0M
2021-10-22 241.27 249.36 231.65 233.50 0.0M
2021-10-21 244.96 249.49 237.57 241.22 0.0M
2021-10-20 246.07 253.19 238.49 240.62 0.0M
2021-10-19 254.58 260.68 248.66 250.42 0.0M
2021-10-18 258.83 265.67 250.56 253.10 0.0M
2021-10-14 258.74 261.10 250.51 255.36 0.0M
2021-10-13 259.75 259.75 250.51 252.17 0.0M
2021-10-12 266.23 266.23 251.85 257.67 0.0M
2021-10-11 252.36 263.04 251.85 260.17 0.0M
2021-10-08 252.27 268.07 252.27 257.72 0.0M
2021-10-07 267.15 275.19 258.83 263.59 0.0M
2021-10-06 262.53 263.04 251.44 262.94 0.1M
2021-10-05 248.66 250.51 247.74 250.51 0.0M
2021-10-04 231.10 238.59 229.25 238.59 0.0M
2021-10-01 226.57 228.33 218.16 227.26 0.0M
2021-09-30 219.22 231.10 219.22 226.57 0.0M
2021-09-29 224.12 231.01 224.12 225.69 0.0M
2021-09-28 231.10 231.10 224.63 228.00 0.0M
2021-09-27 231.10 232.49 221.85 230.96 0.0M
2021-09-24 231.47 231.47 226.94 229.80 0.0M
2021-09-23 230.82 233.59 226.52 230.54 0.0M
2021-09-22 227.40 235.72 226.52 229.90 0.0M
2021-09-21 238.03 238.03 226.48 227.40 0.0M
2021-09-20 229.85 240.34 224.72 231.05 0.0M
2021-09-17 231.79 234.89 226.11 229.85 0.0M
2021-09-16 232.67 240.34 231.10 235.40 0.0M
2021-09-15 231.98 234.75 225.55 231.75 0.0M
2021-09-14 233.32 235.72 229.25 231.79 0.0M
2021-09-13 229.80 235.72 226.57 232.81 0.0M
2021-09-09 234.52 235.44 226.48 229.80 0.0M
2021-09-08 231.19 240.34 231.19 235.44 0.0M
2021-09-07 235.07 239.70 226.52 232.90 0.0M
2021-09-06 241.08 244.46 229.34 234.15 0.0M
2021-09-03 246.81 246.81 233.59 241.08 0.0M
2021-09-02 244.41 244.41 233.36 238.91 0.0M
2021-09-01 240.34 251.80 240.34 244.41 0.0M
2021-08-31 229.48 240.94 229.48 240.11 0.0M
2021-08-30 219.13 229.71 218.34 229.48 0.0M
2021-08-27 226.01 228.33 216.96 218.80 0.0M
2021-08-26 238.12 239.05 226.43 228.37 0.0M
2021-08-25 249.59 249.59 236.09 238.12 0.0M
2021-08-24 229.67 253.75 229.67 246.07 0.0M
2021-08-23 264.38 264.38 241.73 241.73 0.0M
2021-08-20 257.12 262.67 242.15 254.44 0.0M
2021-08-18 258.74 259.29 246.95 254.86 0.0M
2021-08-17 246.95 246.95 246.95 246.95 0.0M
2021-08-16 232.85 235.21 232.85 235.21 0.0M
2021-08-13 202.77 224.03 202.77 224.03 0.0M
2021-08-12 213.40 213.40 213.40 213.40 0.0M
2021-08-11 224.58 224.63 224.58 224.58 0.0M
2021-08-10 248.34 248.34 236.37 236.37 0.0M
2021-08-09 263.22 263.45 248.34 248.80 0.0M
2021-08-06 264.42 270.89 258.88 261.37 0.0M
2021-08-05 273.53 276.39 259.11 264.42 0.0M
2021-08-04 276.39 282.86 264.38 272.74 0.0M
2021-08-03 264.38 269.88 259.11 269.88 0.0M
2021-08-02 247.78 257.03 247.78 257.03 0.0M
2021-07-30 257.91 257.91 239.56 244.83 0.0M
2021-07-29 244.96 258.69 244.96 252.13 0.0M
2021-07-28 247.37 255.04 244.96 248.89 0.0M
2021-07-27 243.12 253.24 242.01 243.25 0.0M
2021-07-26 273.62 273.62 254.72 254.72 0.0M
2021-07-23 268.17 268.17 255.13 268.12 0.0M
2021-07-22 255.41 255.41 255.41 255.41 0.0M
2021-07-20 220.14 243.25 220.14 243.25 0.0M
2021-07-19 231.70 231.70 231.70 231.70 0.0M
2021-07-16 243.86 243.86 243.86 243.86 0.0M
2021-07-15 283.65 283.65 256.66 256.66 0.1M
2021-07-14 270.15 270.15 270.15 270.15 0.0M
2021-07-13 257.31 257.31 257.31 257.31 0.0M
2021-07-12 245.06 245.06 233.41 245.06 0.0M
2021-07-09 233.41 233.41 233.41 233.41 0.0M
2021-07-08 222.32 222.32 222.32 222.32 0.0M
2021-07-07 211.73 211.73 207.11 211.73 0.1M
2021-07-06 206.97 207.06 199.21 201.66 0.0M
2021-07-05 197.22 197.22 195.05 197.22 0.0M
2021-07-02 189.69 189.69 176.56 187.84 0.1M
2021-07-01 180.67 180.67 180.67 180.67 0.0M
2021-06-30 156.87 164.26 147.90 164.26 0.0M
2021-06-29 143.23 151.51 138.75 149.34 0.0M
2021-06-28 134.08 141.85 134.08 140.00 0.0M
2021-06-25 135.89 141.43 134.18 138.61 0.0M
2021-06-24 141.43 141.43 136.39 137.78 0.0M
2021-06-23 140.92 143.28 134.50 141.11 0.0M
2021-06-22 142.36 142.36 126.78 138.01 0.0M
2021-06-21 139.91 139.91 134.04 137.78 0.0M
2021-06-18 137.00 141.85 129.69 137.97 0.0M
2021-06-17 137.73 141.25 136.39 139.91 0.0M
2021-06-16 144.99 144.99 134.18 137.78 0.0M
2021-06-15 140.74 145.50 138.66 141.29 0.0M
2021-06-14 140.97 144.76 132.23 140.51 0.0M
2021-06-11 138.98 139.08 135.01 138.47 0.0M
2021-06-10 140.37 140.37 131.13 138.24 0.0M
2021-06-09 134.18 140.09 134.08 135.38 0.0M
2021-06-08 140.00 143.28 131.26 137.64 0.0M
2021-06-07 145.50 145.50 127.06 136.90 0.0M
2021-06-04 132.10 132.60 129.88 132.33 0.0M
2021-06-03 126.32 126.32 124.15 126.32 0.0M
2021-06-02 130.15 130.15 119.25 120.31 0.0M
2021-06-01 124.93 132.97 123.96 124.89 0.0M
2021-05-31 134.04 134.04 128.68 129.79 0.0M
2021-05-28 140.51 140.51 134.04 135.42 0.0M
2021-05-27 130.34 134.04 124.79 134.04 0.1M
2021-05-26 133.16 133.16 125.16 127.66 0.0M
2021-05-25 140.32 140.32 129.69 131.73 0.0M
2021-05-24 133.67 133.67 133.67 133.67 0.0M
2021-05-21 127.38 127.38 123.13 127.34 0.0M
2021-05-20 116.10 121.97 114.63 121.33 0.0M
2021-05-19 114.44 116.57 110.93 116.20 0.0M
2021-05-18 112.50 114.16 107.14 112.73 0.0M
2021-05-17 110.74 113.52 104.55 109.26 0.0M
2021-05-14 114.63 118.32 107.83 108.57 0.0M
2021-05-12 119.06 119.06 108.20 113.47 0.0M
2021-05-11 113.42 113.42 113.42 113.42 0.0M
2021-05-10 107.14 108.06 104.69 108.06 0.0M
2021-05-07 98.73 103.62 98.73 102.93 0.0M
2021-05-06 98.91 101.50 94.01 98.73 0.0M
2021-05-05 95.68 102.75 95.68 98.86 0.0M
2021-05-04 95.21 99.65 95.21 97.89 0.0M
2021-05-03 99.83 99.83 93.36 95.54 0.0M
2021-04-30 94.29 100.48 92.49 96.14 0.0M
2021-04-29 95.63 97.76 92.25 96.83 0.0M
2021-04-28 97.06 97.06 91.52 93.13 0.0M
2021-04-27 87.82 95.91 87.45 92.90 0.0M
2021-04-26 87.96 91.98 87.45 91.38 0.0M
2021-04-23 88.60 91.98 84.58 91.42 0.0M
2021-04-22 88.42 90.54 84.35 88.79 0.0M
2021-04-20 92.35 92.44 85.46 88.79 0.0M
2021-04-19 94.84 96.04 89.94 89.94 0.0M
2021-04-16 93.09 100.57 93.09 94.66 0.0M
2021-04-15 97.43 100.57 93.36 97.99 0.0M
2021-04-13 95.49 103.53 94.15 96.18 0.0M
2021-04-12 101.68 105.38 97.20 99.10 0.0M
2021-04-09 97.06 103.95 97.06 102.28 0.0M
2021-04-08 95.03 104.46 95.03 99.00 0.0M
2021-04-07 100.02 102.61 100.02 100.02 0.0M
2021-04-06 106.17 106.21 102.05 102.05 0.0M
2021-04-05 106.95 106.95 102.79 104.13 0.0M
2021-04-01 100.81 104.87 100.81 104.87 0.0M
2021-03-31 102.84 102.84 102.84 102.84 0.0M
2021-03-30 104.92 104.92 104.92 104.92 0.0M
2021-03-26 107.05 107.05 107.05 107.05 0.0M
2021-03-25 109.22 109.22 109.22 109.22 0.0M
2021-03-24 111.44 111.44 111.44 111.44 0.0M
2021-03-23 113.70 113.70 113.70 113.70 0.0M
2021-03-22 116.01 116.01 116.01 116.01 0.0M
2021-03-19 118.37 118.37 118.37 118.37 0.0M
2021-03-18 120.77 120.77 120.77 120.77 0.0M
2021-03-17 123.22 123.22 123.22 123.22 0.0M
2021-03-16 125.72 125.72 125.72 125.72 0.0M
2021-03-15 128.26 128.26 128.26 128.26 0.0M
2021-03-12 130.85 130.85 130.85 130.85 0.0M
2021-03-10 133.48 133.48 133.48 133.48 0.0M
2021-03-09 136.16 136.16 136.16 136.16 0.0M
2021-03-08 138.94 138.94 138.94 138.94 0.0M
2021-03-05 141.76 141.76 141.76 141.76 0.0M
2021-03-04 144.62 144.62 144.62 144.62 0.0M
2021-03-03 147.53 147.53 147.53 147.53 0.0M
2021-03-02 150.54 150.54 150.54 150.54 0.0M
2021-03-01 159.69 159.69 153.59 153.59 0.0M
2021-02-26 157.70 157.70 151.60 156.68 0.0M
2021-02-25 154.33 154.65 150.68 154.65 0.0M
2021-02-24 151.65 151.65 145.73 151.65 0.0M
2021-02-23 148.69 148.69 148.69 148.69 0.0M
2021-02-22 145.78 145.78 145.78 145.78 0.0M
2021-02-19 142.96 142.96 140.18 142.96 0.0M
2021-02-18 140.18 140.18 137.46 140.18 0.0M
2021-02-17 137.46 137.46 137.46 137.46 0.0M
2021-02-16 134.78 134.78 134.78 134.78 0.0M
2021-02-15 129.65 132.14 126.97 132.14 0.1M
2021-02-12 129.55 129.55 129.55 129.55 0.0M
2021-02-11 127.04 127.04 127.04 127.04 0.0M
2021-02-10 124.56 124.56 124.56 124.56 0.0M
2021-02-09 122.14 122.14 118.46 122.14 0.0M
2021-02-08 119.25 119.76 118.14 119.76 0.0M
2021-02-05 119.02 119.06 114.95 117.42 0.0M
2021-02-04 116.38 116.82 113.24 116.82 0.0M
2021-02-03 114.16 118.28 113.89 114.53 0.0M
2021-02-02 120.86 120.86 116.20 116.20 0.0M
2021-02-01 120.63 121.10 118.55 118.55 0.0M
2021-01-29 121.56 123.29 118.78 120.96 0.0M
2021-01-28 117.19 121.74 116.98 120.91 0.0M
2021-01-27 122.94 122.94 118.83 119.36 0.0M
2021-01-25 124.47 124.47 120.17 121.05 0.0M
2021-01-22 123.38 123.38 118.78 122.04 0.0M
2021-01-21 119.71 121.05 119.32 120.98 0.0M
2021-01-20 116.38 118.69 116.38 118.69 0.0M
2021-01-19 116.57 116.57 113.24 116.38 0.0M
2021-01-18 113.70 117.86 113.40 114.30 0.0M
2021-01-15 115.71 115.71 115.71 115.71 0.0M
2021-01-14 118.14 118.32 118.07 118.07 0.0M
2021-01-13 124.79 125.35 120.47 120.47 0.0M
2021-01-12 117.65 122.92 117.65 122.92 0.0M
2021-01-11 126.64 127.04 114.97 117.07 0.1M
2021-01-08 120.63 121.03 117.86 121.00 0.1M
2021-01-07 115.27 115.27 111.94 115.27 0.1M
2021-01-06 109.80 109.80 109.80 109.80 0.0M
2021-01-05 104.57 104.57 104.57 104.57 0.0M
2021-01-04 99.60 99.60 99.60 99.60 0.0M
2021-01-01 94.87 94.87 94.87 94.87 0.0M