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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 173.70 175.35 172.70 174.10 0.0M
2021-12-30 178.05 178.05 172.00 172.90 0.0M
2021-12-29 174.70 182.15 174.05 175.55 0.0M
2021-12-28 179.90 179.90 173.25 173.85 0.0M
2021-12-27 171.90 177.30 169.85 176.35 0.0M
2021-12-24 183.45 183.45 167.95 171.90 0.1M
2021-12-23 179.70 179.70 175.25 178.60 0.0M
2021-12-22 174.00 177.70 173.70 175.65 0.0M
2021-12-21 177.45 178.95 173.00 173.90 0.1M
2021-12-20 182.55 183.00 173.65 176.70 1.9M
2021-12-17 187.30 190.10 185.00 185.65 0.1M
2021-12-16 191.85 193.85 186.10 187.10 0.0M
2021-12-15 189.95 195.25 189.95 192.60 0.1M
2021-12-14 191.70 193.75 190.05 190.80 0.0M
2021-12-13 194.00 196.00 191.10 191.95 0.0M
2021-12-10 192.55 197.35 188.00 194.05 0.1M
2021-12-09 193.90 196.35 192.45 192.90 0.0M
2021-12-08 191.55 195.05 191.55 192.80 0.0M
2021-12-07 192.70 194.95 190.50 191.40 0.0M
2021-12-06 195.00 198.35 191.05 192.70 0.0M
2021-12-03 194.50 195.85 191.20 194.10 0.0M
2021-12-02 195.00 195.00 192.20 193.70 0.0M
2021-12-01 194.00 194.50 188.30 192.05 0.0M
2021-11-30 191.90 197.00 190.35 191.90 0.0M
2021-11-29 208.45 208.50 190.90 191.90 0.1M
2021-11-26 208.70 211.65 203.25 205.20 0.1M
2021-11-25 199.00 209.00 197.50 206.65 0.0M
2021-11-24 204.00 206.50 197.80 198.60 0.0M
2021-11-23 191.35 204.95 188.10 201.25 0.0M
2021-11-22 198.00 198.75 187.25 191.35 0.0M
2021-11-18 203.00 204.60 195.05 196.40 0.0M
2021-11-17 200.95 207.50 200.00 201.50 0.1M
2021-11-16 210.00 210.00 198.35 201.05 0.1M
2021-11-15 208.10 211.00 205.50 207.60 0.0M
2021-11-12 214.95 214.95 204.00 207.70 0.0M
2021-11-11 205.00 212.05 198.15 202.95 0.0M
2021-11-10 194.90 207.00 193.80 204.95 0.1M
2021-11-09 195.50 196.85 191.65 194.40 0.0M
2021-11-08 198.00 198.00 191.15 192.00 0.0M
2021-11-04 190.85 196.95 187.95 193.70 0.0M
2021-11-03 189.55 190.35 185.25 186.30 0.0M
2021-11-02 186.15 189.10 185.05 188.30 0.0M
2021-11-01 180.00 187.75 179.35 183.75 0.1M
2021-10-29 184.00 195.60 177.15 187.15 0.1M
2021-10-28 191.95 191.95 181.30 183.40 0.0M
2021-10-27 189.05 195.40 187.30 188.50 0.0M
2021-10-26 185.75 189.75 183.40 187.30 0.1M
2021-10-25 192.60 192.60 177.75 184.80 0.1M
2021-10-22 197.95 198.50 192.60 193.30 0.0M
2021-10-21 187.05 202.70 187.05 195.10 0.1M
2021-10-20 196.80 200.00 187.75 189.00 0.1M
2021-10-19 204.50 205.75 196.05 196.80 0.1M
2021-10-18 206.00 208.00 203.10 204.05 0.0M
2021-10-14 208.70 212.50 207.15 207.95 0.1M
2021-10-13 213.90 213.90 208.65 209.45 0.0M
2021-10-12 214.60 214.60 209.00 211.10 0.0M
2021-10-11 210.50 216.70 210.50 212.70 0.1M
2021-10-08 212.95 217.05 211.65 212.85 0.0M
2021-10-07 209.00 212.30 209.00 211.45 0.0M
2021-10-06 211.00 215.20 206.05 207.85 0.0M
2021-10-05 211.15 217.80 210.80 212.20 0.1M
2021-10-04 212.00 212.50 209.25 210.20 0.0M
2021-10-01 207.70 213.00 205.80 211.50 0.1M
2021-09-30 210.00 212.05 206.85 207.75 0.0M
2021-09-29 210.00 214.15 209.70 210.45 0.0M
2021-09-28 211.25 216.00 210.10 213.25 0.1M
2021-09-27 216.00 217.00 203.80 209.85 0.1M
2021-09-24 211.00 214.95 206.40 213.35 0.1M
2021-09-23 211.00 214.50 208.25 210.30 0.1M
2021-09-22 220.60 220.60 208.45 209.15 0.1M
2021-09-21 212.25 219.10 211.80 217.60 0.1M
2021-09-20 216.30 227.10 211.65 214.35 0.1M
2021-09-17 227.05 229.00 213.70 216.25 0.1M
2021-09-16 231.00 232.30 223.50 227.05 0.1M
2021-09-15 233.65 233.65 229.55 231.00 0.0M
2021-09-14 230.50 237.25 230.50 233.60 0.2M
2021-09-13 228.00 232.30 226.15 229.10 0.1M
2021-09-09 219.10 232.60 218.85 227.25 0.2M
2021-09-08 221.90 222.05 216.25 219.80 0.0M
2021-09-07 227.85 227.85 217.00 218.50 0.1M
2021-09-06 229.90 233.95 223.50 225.95 0.1M
2021-09-03 225.50 230.00 221.60 228.15 0.1M
2021-09-02 226.00 236.95 218.65 223.75 0.5M
2021-09-01 214.00 229.65 213.45 226.45 0.2M
2021-08-31 214.00 227.35 211.25 213.90 0.6M
2021-08-30 199.00 219.25 197.90 215.10 0.3M
2021-08-27 190.50 198.00 190.50 195.10 0.1M
2021-08-26 197.40 198.00 191.25 193.30 0.1M
2021-08-25 188.10 198.10 186.25 196.60 0.2M
2021-08-24 193.90 197.80 184.95 187.10 0.2M
2021-08-23 197.00 203.70 189.15 192.40 0.4M
2021-08-20 186.90 198.80 183.20 187.90 0.5M
2021-08-18 177.25 194.45 177.15 189.70 1.2M
2021-08-17 163.00 184.80 161.25 176.55 0.5M
2021-08-16 162.35 166.90 160.65 163.30 0.0M
2021-08-13 166.90 166.90 161.00 162.35 0.0M
2021-08-12 156.00 166.80 150.80 162.95 0.1M
2021-08-11 156.80 161.40 151.65 156.80 0.0M
2021-08-10 161.30 161.30 148.70 155.80 0.0M
2021-08-09 163.50 166.80 158.05 159.20 0.1M
2021-08-06 160.45 168.45 160.35 165.60 0.1M
2021-08-05 164.00 165.00 158.85 161.05 0.0M
2021-08-04 165.90 165.90 162.85 163.70 0.0M
2021-08-03 163.30 165.10 160.45 163.15 0.0M
2021-08-02 165.00 166.15 160.95 161.80 0.0M
2021-07-30 160.00 166.05 157.60 163.30 0.1M
2021-07-29 158.50 158.80 157.45 158.15 0.0M
2021-07-28 159.65 160.00 153.10 156.50 0.0M
2021-07-27 162.00 162.35 156.70 159.15 0.0M
2021-07-26 156.50 162.35 156.50 160.30 0.0M
2021-07-23 160.25 162.40 159.25 159.80 0.0M
2021-07-22 163.00 163.00 160.00 160.25 0.0M
2021-07-20 162.70 162.70 155.95 159.70 0.1M
2021-07-19 158.50 166.00 157.00 159.60 0.1M
2021-07-16 162.00 164.30 158.50 159.55 0.1M
2021-07-15 163.80 165.95 160.70 162.00 0.0M
2021-07-14 166.00 169.90 162.60 163.80 0.1M
2021-07-13 169.00 172.90 164.20 166.25 0.3M
2021-07-12 156.50 167.45 153.00 165.80 2.3M
2021-07-09 153.00 154.35 152.45 153.65 0.0M
2021-07-08 152.25 155.05 151.25 151.85 0.0M
2021-07-07 153.50 155.10 151.00 151.60 0.0M
2021-07-06 156.00 156.15 152.55 153.90 0.0M
2021-07-05 154.60 156.40 153.95 154.85 0.0M
2021-07-02 156.05 156.95 154.35 154.60 0.0M
2021-07-01 155.20 158.45 154.00 155.10 0.0M
2021-06-30 156.05 156.05 153.00 154.05 0.0M
2021-06-29 156.40 157.00 154.40 155.15 0.0M
2021-06-28 158.10 159.95 155.35 155.70 0.0M
2021-06-25 159.50 160.15 156.45 157.15 0.1M
2021-06-24 154.80 160.70 154.45 158.30 0.1M
2021-06-23 154.00 154.50 151.00 153.20 0.1M
2021-06-22 159.15 162.50 156.50 158.20 0.1M
2021-06-21 158.00 161.80 156.50 158.85 0.1M
2021-06-18 156.90 161.80 148.05 160.45 0.2M
2021-06-17 154.00 157.60 153.20 153.70 0.0M
2021-06-16 159.00 159.00 153.50 155.65 0.1M
2021-06-15 163.60 164.45 156.75 157.80 0.1M
2021-06-14 162.50 163.90 152.20 161.80 0.1M
2021-06-11 158.00 164.50 156.05 162.15 0.3M
2021-06-10 147.50 158.20 147.50 156.55 0.3M
2021-06-09 150.10 151.40 147.00 148.00 0.1M
2021-06-08 151.00 151.60 148.45 149.50 0.0M
2021-06-07 151.90 153.20 150.50 150.95 0.1M
2021-06-04 147.00 152.35 146.30 150.35 0.1M
2021-06-03 146.90 147.35 144.55 146.50 0.0M
2021-06-02 143.90 147.95 142.55 145.35 0.0M
2021-06-01 147.60 148.50 142.10 144.05 0.0M
2021-05-31 145.80 149.00 145.05 146.65 0.0M
2021-05-28 150.55 152.00 147.05 147.60 0.1M
2021-05-27 147.40 153.45 146.75 149.55 0.1M
2021-05-26 149.50 150.10 142.50 145.20 0.1M
2021-05-25 148.00 150.50 148.00 148.85 0.0M
2021-05-24 151.70 151.70 148.25 148.70 0.0M
2021-05-21 149.40 151.70 148.50 148.70 0.0M
2021-05-20 155.00 155.00 147.70 148.60 0.1M
2021-05-19 156.00 158.45 153.00 154.25 0.0M
2021-05-18 159.00 159.00 153.20 153.85 0.0M
2021-05-17 153.50 155.00 151.00 153.15 0.1M
2021-05-14 156.05 157.75 153.25 153.80 0.0M
2021-05-12 161.40 161.40 154.50 155.75 0.0M
2021-05-11 156.50 163.50 153.40 159.05 0.2M
2021-05-10 149.80 158.40 149.25 156.35 0.1M
2021-05-07 155.00 155.00 147.00 147.70 0.0M
2021-05-06 152.50 156.10 151.15 152.20 0.1M
2021-05-05 143.10 154.40 142.80 151.80 0.3M
2021-05-04 148.00 148.00 142.55 143.10 0.0M
2021-05-03 143.00 149.50 142.30 144.65 0.1M
2021-04-30 147.45 147.45 142.60 143.25 0.0M
2021-04-29 150.00 150.00 145.05 145.35 0.0M
2021-04-28 152.90 153.00 148.00 149.30 0.0M
2021-04-27 143.30 151.50 143.30 149.45 0.1M
2021-04-26 147.45 150.70 144.70 145.70 0.0M
2021-04-23 151.00 152.50 146.20 148.15 0.0M
2021-04-22 152.00 158.05 144.90 150.10 0.2M
2021-04-20 149.60 155.60 145.60 146.90 0.1M
2021-04-19 144.10 152.50 138.00 147.55 0.1M
2021-04-16 141.70 152.20 136.65 146.55 0.1M
2021-04-15 142.70 142.70 138.00 140.70 0.0M
2021-04-13 145.05 147.50 140.75 141.80 0.0M
2021-04-12 148.40 149.65 141.00 142.90 0.0M
2021-04-09 139.00 150.00 137.10 148.10 0.1M
2021-04-08 137.70 139.00 135.00 136.00 0.0M
2021-04-07 140.70 140.70 134.85 135.10 0.0M
2021-04-06 136.75 138.90 136.75 137.90 0.0M
2021-04-05 132.60 139.80 132.60 137.15 0.0M
2021-04-01 138.00 139.05 136.50 138.60 0.0M
2021-03-31 135.15 137.85 135.15 137.30 0.2M
2021-03-30 134.65 137.75 134.65 136.90 0.0M
2021-03-26 137.80 139.20 132.55 133.15 0.0M
2021-03-25 138.25 138.25 133.15 135.05 0.0M
2021-03-24 138.00 140.00 137.00 137.90 0.0M
2021-03-23 144.35 144.70 136.00 136.85 0.0M
2021-03-22 141.35 143.75 139.30 143.35 0.0M
2021-03-19 139.80 141.35 136.40 140.60 0.0M
2021-03-18 139.90 141.00 137.90 139.80 0.0M
2021-03-17 139.80 139.80 136.00 137.55 0.0M
2021-03-16 141.10 142.05 139.35 139.70 0.0M
2021-03-15 142.00 143.20 138.35 140.35 0.0M
2021-03-12 143.05 144.15 141.75 142.05 0.0M
2021-03-10 143.40 143.65 141.60 142.10 0.0M
2021-03-09 142.65 143.45 141.75 142.50 0.0M
2021-03-08 144.50 144.50 140.85 141.15 0.0M
2021-03-05 146.00 146.00 142.10 142.85 0.0M
2021-03-04 145.00 145.25 142.20 142.30 0.0M
2021-03-03 145.00 145.60 142.80 144.05 0.0M
2021-03-02 146.00 146.00 142.00 144.05 0.0M
2021-03-01 147.00 147.00 143.10 143.50 0.0M
2021-02-26 145.10 147.45 141.80 143.10 0.0M
2021-02-25 151.00 153.50 147.80 148.95 0.1M
2021-02-24 149.55 151.40 147.00 151.10 0.0M
2021-02-23 146.40 152.00 144.05 149.55 0.0M
2021-02-22 151.40 151.40 145.70 146.45 0.0M
2021-02-19 151.95 153.60 149.10 149.90 0.0M
2021-02-18 151.30 151.85 149.20 150.40 0.0M
2021-02-17 152.25 152.50 148.40 150.30 0.0M
2021-02-16 151.75 152.95 148.60 148.90 0.0M
2021-02-15 153.00 153.00 149.55 150.05 0.0M
2021-02-12 149.10 151.35 148.20 148.80 0.0M
2021-02-11 155.50 155.50 147.80 148.45 0.0M
2021-02-10 154.00 154.00 148.45 149.05 0.0M
2021-02-09 159.75 159.90 153.75 155.10 0.0M
2021-02-08 153.50 160.00 153.50 157.75 0.0M
2021-02-05 150.60 154.75 150.60 151.70 0.0M
2021-02-04 154.00 155.60 152.00 153.10 0.0M
2021-02-03 156.50 157.85 152.75 153.70 0.0M
2021-02-02 154.00 159.10 153.45 154.65 0.0M
2021-02-01 158.00 159.60 152.50 154.75 0.0M
2021-01-29 156.90 161.00 156.90 158.10 0.0M
2021-01-28 146.25 157.45 146.25 154.95 0.0M
2021-01-27 156.00 157.35 150.05 155.85 0.0M
2021-01-25 165.00 165.00 153.45 154.70 0.0M
2021-01-22 163.05 165.00 159.30 160.15 0.0M
2021-01-21 163.35 164.00 161.30 161.75 0.0M
2021-01-20 161.40 162.15 158.60 158.95 0.0M
2021-01-19 162.30 162.30 160.10 160.55 0.0M
2021-01-18 170.00 170.40 158.85 159.55 0.0M
2021-01-15 162.05 165.40 159.05 162.20 0.0M
2021-01-14 163.40 165.45 162.00 162.75 0.0M
2021-01-13 164.00 166.10 163.10 163.40 0.0M
2021-01-12 163.30 165.90 163.30 163.75 0.0M
2021-01-11 164.00 168.00 164.00 165.65 0.0M
2021-01-08 167.50 167.95 166.00 166.65 0.0M
2021-01-07 167.25 169.40 166.05 166.25 0.0M
2021-01-06 173.00 173.40 166.40 167.25 0.0M
2021-01-05 165.00 174.45 165.00 169.55 0.0M
2021-01-04 168.00 169.40 166.10 168.45 0.0M
2021-01-01 166.75 168.00 164.50 167.30 0.0M