Aster DM Healthcare Ltd (ATRD)

ATRD
🏛️ インド →
661.40
最終更新: 2025-10-07
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
09:15 628.90 630.90 627.05 630.90 0.5K
09:20 631.10 631.10 628.25 628.55 0.2K
09:25 628.65 634.20 628.35 634.20 0.7K
09:30 634.85 634.85 632.80 633.05 1.1K
09:35 633.05 638.05 632.65 637.05 0.7K
09:40 636.70 637.90 635.05 636.00 0.2K
09:45 635.90 635.90 633.05 634.00 0.2K
09:50 634.35 634.65 632.85 632.90 0.1K
09:55 632.60 632.65 631.45 631.45 0.1K
10:00 632.20 632.65 630.60 630.60 0.1K
10:05 631.75 631.75 630.55 630.55 0.1K
10:10 630.50 631.15 629.60 629.60 0.1K
10:15 630.05 630.35 629.80 630.35 0.2K
10:20 630.65 630.65 630.65 630.65 0.0K
10:25 629.60 631.90 629.45 631.25 0.1K
10:30 630.40 630.40 629.15 629.15 0.1K
10:35 629.50 632.00 628.65 631.85 0.6K
10:40 630.50 632.45 629.70 632.45 0.5K
10:45 633.10 633.10 633.00 633.00 0.2K
10:50 632.60 632.65 631.40 631.75 0.2K
10:55 632.65 633.00 632.65 633.00 0.0K
11:00 632.30 632.65 631.85 632.50 0.1K
11:05 631.95 631.95 630.00 630.05 1.4K
11:10 629.85 630.85 629.85 630.85 0.1K
11:15 630.05 630.05 630.00 630.00 0.0K
11:20 632.15 632.15 631.40 631.80 0.1K
11:25 632.15 632.20 631.00 632.20 0.1K
11:30 631.15 631.75 631.05 631.25 0.1K
11:35 630.05 631.30 629.65 629.65 0.0K
11:40 630.40 630.40 629.65 629.70 0.0K
11:45 630.35 630.35 630.25 630.25 0.0K
11:50 630.65 633.15 630.65 633.15 0.1K
11:55 632.35 632.35 631.85 631.85 0.0K
12:00 632.35 632.65 632.35 632.65 0.1K
12:05 634.00 634.00 633.65 633.65 0.1K
12:10 633.95 633.95 633.05 633.75 0.0K
12:15 633.50 633.50 631.90 632.15 0.1K
12:20 632.45 632.50 632.30 632.40 0.1K
12:25 632.40 632.85 631.95 632.80 0.7K
12:30 633.40 633.50 632.65 632.65 1.1K
12:35 634.00 637.00 634.00 635.70 0.4K
12:40 636.25 636.70 636.00 636.00 0.1K
12:45 636.40 637.30 635.95 635.95 0.5K
12:50 637.15 638.00 636.80 637.60 0.2K
12:55 636.95 637.90 636.60 637.90 0.2K
13:00 637.90 640.50 637.00 639.70 0.8K
13:05 640.00 640.20 639.75 640.20 0.2K
13:10 639.85 639.85 639.25 639.30 1.0K
13:15 639.60 639.85 639.60 639.85 0.0K
13:20 639.50 639.85 639.50 639.85 0.0K
13:25 640.50 641.95 640.50 640.60 0.2K
13:30 641.60 641.95 640.65 641.90 0.6K
13:35 641.85 641.90 639.50 639.50 0.2K
13:40 636.80 638.45 636.80 638.45 0.5K
13:45 637.85 638.85 637.85 638.05 0.0K
13:50 637.80 638.05 637.70 638.05 0.0K
13:55 637.05 638.00 637.05 637.05 0.0K
14:00 638.20 638.45 638.15 638.45 0.0K
14:05 637.90 637.95 637.25 637.25 0.1K
14:10 637.90 637.95 637.50 637.95 0.1K
14:15 637.90 638.00 637.25 637.50 0.0K
14:20 638.05 638.05 637.00 637.45 0.1K
14:25 637.60 640.00 637.25 639.55 0.3K
14:30 638.80 638.80 638.65 638.65 0.0K
14:35 638.60 639.85 638.60 639.05 0.0K
14:40 639.05 639.80 638.35 638.95 0.4K
14:45 639.75 639.75 638.95 639.25 0.1K
14:50 639.70 639.85 639.05 639.05 0.3K
14:55 639.05 641.60 639.05 641.60 0.4K
15:00 643.00 647.95 642.00 645.00 5.9K
15:05 645.00 647.05 645.00 645.65 0.4K
15:10 645.35 647.05 644.90 647.05 0.9K
15:15 646.85 647.50 645.20 646.05 0.4K
15:20 647.25 647.25 644.25 644.25 1.0K
15:25 644.15 645.20 642.00 645.20 0.7K
日付 始値 高値 安値 終値 出来高
2025-10-07 679.70 679.70 657.30 661.40 0.1M
2025-10-06 652.95 676.20 645.00 672.30 0.2M
2025-10-03 625.40 647.95 625.40 645.20 0.0M
2025-10-01 621.50 633.35 621.50 630.95 0.0M
2025-09-30 621.50 630.75 620.60 626.90 0.0M
2025-09-29 631.35 641.95 618.20 623.30 0.0M
2025-09-26 640.10 640.10 620.55 625.05 0.0M
2025-09-25 632.05 649.65 632.05 640.30 0.0M
2025-09-24 637.20 644.85 631.45 632.25 0.0M
2025-09-23 642.10 650.70 634.30 637.10 0.0M
2025-09-22 645.30 657.75 640.95 647.80 0.2M
2025-09-19 614.30 658.00 614.10 651.25 0.2M
2025-09-18 616.05 617.60 609.50 616.15 0.0M
2025-09-17 620.00 621.10 613.00 614.65 0.0M
2025-09-16 622.70 624.60 614.80 619.40 0.0M
2025-09-15 635.95 635.95 613.60 618.10 0.0M
2025-09-12 640.95 640.95 622.90 631.50 0.0M
2025-09-11 642.00 646.00 635.50 637.75 0.1M
2025-09-10 636.65 649.65 636.65 641.60 0.0M
2025-09-09 639.75 643.00 633.70 640.85 0.0M
2025-09-08 646.85 646.85 630.60 636.85 0.0M
2025-09-05 639.00 652.35 628.65 638.25 0.2M
2025-09-04 625.00 639.00 620.00 636.00 0.1M
2025-09-03 632.95 632.95 614.00 620.00 0.0M
2025-09-02 607.25 644.00 604.45 632.90 0.0M
2025-09-01 603.00 612.45 595.60 605.10 0.0M
2025-08-29 596.00 607.50 569.30 600.95 0.2M
2025-08-28 595.45 604.30 586.45 594.10 0.0M
2025-08-26 603.60 608.90 598.25 601.20 0.1M
2025-08-25 605.00 609.55 597.50 600.05 0.0M
2025-08-22 607.50 607.50 597.55 602.75 0.0M
2025-08-21 616.15 619.00 603.35 607.25 0.0M
2025-08-20 627.95 627.95 611.55 614.65 0.0M
2025-08-19 630.75 630.75 615.65 618.35 0.0M
2025-08-18 617.80 630.90 608.85 623.95 0.1M
2025-08-14 614.80 617.95 604.40 605.95 0.0M
2025-08-13 606.75 616.60 601.30 612.75 0.0M
2025-08-12 590.75 605.80 583.95 603.25 0.0M
2025-08-11 584.80 590.00 576.55 587.50 0.0M
2025-08-08 594.00 595.90 573.35 579.65 0.1M
2025-08-07 591.10 599.75 589.45 594.70 0.0M
2025-08-06 590.60 600.00 587.30 597.75 0.1M
2025-08-05 585.60 603.75 583.25 600.80 0.0M
2025-08-04 589.85 593.95 580.65 585.60 0.1M
2025-08-01 608.00 609.00 592.30 595.45 0.0M
2025-07-31 566.05 618.00 566.05 605.25 0.1M
2025-07-30 594.85 598.80 588.50 592.00 0.0M
2025-07-29 576.00 592.95 575.25 590.95 0.0M
2025-07-28 581.50 589.55 572.85 576.05 0.1M
2025-07-25 588.70 595.45 577.65 582.75 0.0M
2025-07-24 603.65 603.65 592.55 594.80 0.0M
2025-07-23 604.95 611.05 593.65 598.35 0.1M
2025-07-22 585.55 603.65 585.55 599.50 0.0M
2025-07-21 594.15 594.15 580.00 588.85 0.0M
2025-07-18 599.35 600.00 591.10 594.25 0.0M
2025-07-17 602.00 602.00 589.30 594.75 0.1M
2025-07-16 599.40 603.70 597.30 600.10 0.1M
2025-07-15 600.15 616.45 595.30 599.05 0.0M
2025-07-14 610.85 610.85 598.30 599.75 0.0M
2025-07-11 602.65 612.50 598.05 606.20 0.1M
2025-07-10 610.05 613.35 594.35 599.90 0.1M
2025-07-09 620.60 623.40 605.85 610.05 0.0M
2025-07-08 614.25 638.35 614.25 621.35 0.1M
2025-07-07 632.00 638.70 609.35 621.85 0.1M
2025-07-04 644.00 647.00 625.50 633.30 0.2M
2025-07-03 595.00 674.15 595.00 648.50 1.2M
2025-07-02 597.85 601.90 585.25 592.40 0.0M
2025-07-01 596.70 597.65 585.60 589.60 0.0M
2025-06-30 596.55 603.85 588.20 596.05 0.0M
2025-06-27 603.85 603.85 584.90 588.10 0.0M
2025-06-26 597.10 607.00 592.00 596.60 0.1M
2025-06-25 574.85 592.60 572.00 591.50 0.1M
2025-06-24 578.90 579.00 564.20 574.85 0.0M
2025-06-23 564.35 574.95 557.40 573.40 0.0M
2025-06-20 573.00 575.40 551.05 556.90 0.1M
2025-06-19 567.55 572.80 562.50 571.55 0.0M
2025-06-18 562.40 573.50 560.35 569.30 0.0M
2025-06-17 581.10 586.45 564.00 568.15 0.0M
2025-06-16 561.05 594.90 561.05 586.45 0.3M
2025-06-13 537.95 572.30 537.95 569.85 0.0M
2025-06-12 576.75 580.45 561.65 564.45 0.0M
2025-06-11 573.45 577.05 564.85 570.65 0.0M
2025-06-10 574.80 574.80 568.50 569.35 0.0M
2025-06-09 579.05 581.15 567.75 569.25 0.2M
2025-06-06 587.00 587.30 576.85 578.30 0.0M
2025-06-05 582.95 590.10 579.25 586.80 0.1M
2025-06-04 553.85 589.25 552.05 582.90 0.3M
2025-06-03 551.25 559.55 548.05 552.20 0.0M
2025-06-02 560.10 565.60 542.00 553.30 0.1M
2025-05-30 540.05 574.45 540.05 559.80 0.1M
2025-05-29 545.95 545.95 536.90 540.35 0.0M
2025-05-28 555.80 555.80 539.75 542.45 0.0M
2025-05-27 546.35 559.90 545.00 548.95 0.0M
2025-05-26 550.50 557.10 542.85 546.35 0.0M
2025-05-23 569.85 571.50 552.50 553.90 0.0M
2025-05-22 550.80 572.85 548.95 569.65 0.1M
2025-05-21 595.05 597.40 549.35 550.75 0.3M
2025-05-20 586.00 588.40 576.30 579.60 0.0M
2025-05-19 595.05 606.05 581.60 584.30 0.0M
2025-05-16 582.40 592.60 574.85 589.75 0.1M
2025-05-15 573.70 609.00 572.10 582.40 0.1M
2025-05-14 550.40 575.95 547.65 573.55 0.0M
2025-05-13 548.10 553.90 544.10 550.05 0.0M
2025-05-12 535.95 552.15 535.95 548.10 0.1M
2025-05-09 520.05 534.20 518.15 530.45 0.1M
2025-05-08 535.40 547.75 526.60 532.40 0.1M
2025-05-07 510.20 537.20 509.55 535.15 0.1M
2025-05-06 530.35 531.70 510.20 519.40 0.0M
2025-05-05 517.60 531.00 507.55 524.60 0.1M
2025-05-02 503.55 513.70 497.15 509.15 0.0M
2025-04-30 509.00 510.95 502.00 505.00 0.1M
2025-04-29 517.90 519.55 509.20 511.70 0.0M
2025-04-28 501.00 518.75 501.00 513.10 0.1M
2025-04-25 513.80 515.00 492.70 505.25 0.1M
2025-04-24 502.25 514.00 498.60 510.30 0.1M
2025-04-23 513.00 513.80 503.00 505.85 0.0M
2025-04-22 502.35 515.75 499.00 512.45 0.0M
2025-04-21 502.00 505.45 497.15 503.00 0.1M
2025-04-17 500.30 509.90 497.35 499.60 0.0M
2025-04-16 498.50 503.15 493.10 500.35 0.1M
2025-04-15 500.80 507.70 486.55 489.50 0.1M
2025-04-11 498.95 505.00 493.05 500.80 0.0M
2025-04-09 484.55 499.25 477.25 492.55 0.0M
2025-04-08 482.00 493.55 475.05 481.15 0.0M
2025-04-07 459.95 483.55 449.55 473.50 0.1M
2025-04-04 488.05 493.55 472.45 482.25 0.1M
2025-04-03 470.05 492.00 470.05 487.15 0.1M
2025-04-02 477.15 481.25 465.25 479.90 0.0M
2025-04-01 479.95 492.20 473.70 479.95 0.1M
2025-03-28 455.00 504.00 452.00 484.80 3.1M
2025-03-27 431.30 460.00 431.30 453.25 0.0M
2025-03-26 450.00 450.00 435.00 439.50 0.0M
2025-03-25 436.05 446.30 435.50 443.70 0.0M
2025-03-24 433.25 439.00 428.40 435.85 0.0M
2025-03-21 436.60 436.70 429.60 433.55 0.0M
2025-03-20 435.00 436.65 429.75 433.25 0.0M
2025-03-19 419.45 432.10 419.45 431.15 0.0M
2025-03-18 429.00 433.55 425.60 429.65 0.0M
2025-03-17 439.45 439.45 423.20 425.80 0.0M
2025-03-13 437.00 437.00 429.00 434.20 0.0M
2025-03-12 435.15 438.75 429.05 432.55 0.0M
2025-03-11 416.70 440.95 416.00 434.00 0.1M
2025-03-10 421.90 436.70 416.05 422.75 0.0M
2025-03-07 418.05 424.10 416.20 417.80 0.0M
2025-03-06 418.45 422.70 410.80 420.45 0.0M
2025-03-05 404.90 423.85 403.35 414.65 0.1M
2025-03-04 386.15 402.30 386.15 395.50 0.0M
2025-03-03 397.70 403.95 387.75 394.05 0.0M
2025-02-28 403.15 405.90 392.00 402.60 0.0M
2025-02-27 414.90 414.90 401.50 403.55 0.0M
2025-02-25 407.00 415.85 400.55 410.45 0.0M
2025-02-24 412.40 412.40 397.70 404.60 0.0M
2025-02-21 416.10 427.85 412.70 414.80 0.0M
2025-02-20 422.95 422.95 414.85 418.00 0.0M
2025-02-19 401.95 423.05 401.95 420.35 0.0M
2025-02-18 403.10 412.75 400.05 404.10 0.0M
2025-02-17 416.95 416.95 395.00 406.55 0.1M
2025-02-14 437.95 437.95 414.25 415.60 0.0M
2025-02-13 425.05 445.75 425.05 430.40 0.1M
2025-02-12 430.05 435.55 412.95 430.75 0.0M
2025-02-11 458.05 459.55 432.65 434.05 0.0M
2025-02-10 470.00 471.10 459.55 462.00 0.0M
2025-02-07 477.55 485.90 470.60 473.25 0.0M
2025-02-06 483.10 484.50 476.00 480.10 0.1M
2025-02-05 479.95 489.35 474.15 480.50 0.0M
2025-02-04 478.35 488.00 470.00 473.85 0.0M
2025-02-03 475.00 496.65 466.70 469.05 0.1M
2025-02-01 474.95 478.75 462.50 476.35 0.1M
2025-01-31 484.95 494.75 484.95 490.95 0.0M
2025-01-30 477.75 486.75 475.90 485.30 0.0M
2025-01-29 475.00 480.50 466.70 477.70 0.0M
2025-01-28 480.05 491.40 470.45 474.40 0.0M
2025-01-27 497.95 498.40 475.00 489.05 0.0M
2025-01-24 500.00 500.50 492.70 494.65 0.0M
2025-01-23 504.90 504.90 494.00 499.65 0.0M
2025-01-22 498.95 500.70 491.35 497.95 0.0M
2025-01-21 497.00 500.20 493.15 498.15 0.4M
2025-01-20 493.10 504.00 493.10 496.25 0.0M
2025-01-17 497.70 501.95 491.80 498.20 0.0M
2025-01-16 490.05 503.00 490.05 495.65 0.0M
2025-01-15 500.20 507.15 485.00 489.85 0.0M
2025-01-14 490.95 502.20 490.00 500.15 0.0M
2025-01-13 503.80 505.00 483.30 490.75 0.0M
2025-01-10 510.05 517.00 499.45 503.80 0.1M
2025-01-09 518.05 525.10 511.25 515.25 0.1M
2025-01-08 520.70 530.45 518.50 521.60 0.1M
2025-01-07 522.45 534.00 522.45 524.60 0.1M
2025-01-06 522.30 531.50 517.70 520.70 0.2M
2025-01-03 524.30 528.00 520.00 521.45 0.0M
2025-01-02 520.70 526.00 516.00 521.85 0.1M
2025-01-01 512.40 524.00 512.40 520.75 0.0M