Astron Paper

ASTO
🏛️ インド →
13.19
最終更新: 2025-09-29
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
2024-12-31 24.00 24.00 22.81 23.08 0.1M
2024-12-30 23.20 23.34 22.50 22.93 0.1M
2024-12-27 22.30 23.32 22.30 23.17 0.3M
2024-12-26 22.59 22.64 20.80 22.21 0.4M
2024-12-24 21.60 21.60 20.75 21.60 0.2M
2024-12-23 20.50 20.58 20.50 20.58 0.1M
2024-12-20 18.68 19.60 18.68 19.60 0.1M
2024-12-19 18.71 19.91 18.42 18.67 0.1M
2024-12-18 19.53 19.89 18.91 18.97 0.1M
2024-12-17 20.10 20.47 19.06 19.53 0.1M
2024-12-16 20.00 20.46 19.72 20.01 0.1M
2024-12-13 20.18 20.30 19.70 19.72 0.1M
2024-12-12 19.75 19.95 19.38 19.74 0.1M
2024-12-11 19.65 20.00 19.15 19.36 0.0M
2024-12-10 20.12 20.16 19.38 19.65 0.0M
2024-12-09 19.50 20.30 19.50 19.72 0.1M
2024-12-06 19.18 20.00 18.90 19.71 0.1M
2024-12-05 19.37 19.37 18.80 19.12 0.1M
2024-12-04 19.30 19.76 19.12 19.37 0.1M
2024-12-03 18.89 19.42 18.60 19.04 0.1M
2024-12-02 18.11 18.86 18.01 18.52 0.1M
2024-11-29 18.19 18.65 17.50 17.98 0.1M
2024-11-28 17.37 18.00 17.32 17.80 0.1M
2024-11-27 17.54 17.54 16.73 17.34 0.2M
2024-11-26 18.00 18.38 17.00 17.08 0.6M
2024-11-25 19.68 20.54 17.60 17.82 0.8M
2024-11-22 20.63 20.63 18.32 19.29 0.4M
2024-11-21 19.26 20.69 18.39 20.11 0.4M
2024-11-19 21.82 21.82 19.17 19.26 0.9M
2024-11-18 24.41 24.47 21.30 21.31 0.3M
2024-11-14 24.01 25.00 22.51 23.67 0.2M
2024-11-13 23.48 23.91 23.12 23.83 0.3M
2024-11-12 24.01 24.01 22.01 23.19 0.2M
2024-11-11 22.00 23.90 20.55 22.11 0.7M
2024-11-08 21.61 23.00 21.11 22.30 0.1M
2024-11-07 22.37 23.44 21.80 22.08 0.0M
2024-11-06 23.99 23.99 22.15 22.36 0.0M
2024-11-05 22.00 23.08 21.67 22.28 0.1M
2024-11-04 21.33 24.32 21.33 22.78 0.2M
2024-11-01 22.47 22.47 20.83 22.11 0.0M
2024-10-31 20.48 21.49 20.48 21.31 0.0M
2024-10-30 20.63 21.54 19.80 20.48 0.1M
2024-10-29 22.12 22.12 20.10 20.62 0.1M
2024-10-28 20.30 20.77 19.55 20.12 0.1M
2024-10-25 20.24 21.94 19.00 19.35 0.2M
2024-10-24 20.02 20.87 19.99 20.31 0.0M
2024-10-23 20.85 20.85 19.01 20.12 0.1M
2024-10-22 21.54 21.89 20.60 20.85 0.0M
2024-10-21 21.95 21.95 21.16 21.54 0.0M
2024-10-18 21.56 21.95 21.17 21.82 0.0M
2024-10-17 21.10 22.17 21.10 21.51 0.0M
2024-10-16 20.85 21.98 20.01 21.47 0.1M
2024-10-15 21.82 22.25 21.17 21.36 0.1M
2024-10-14 22.02 22.74 21.05 21.82 0.0M
2024-10-11 22.95 22.95 21.79 22.01 0.0M
2024-10-10 22.16 23.24 22.00 22.34 0.0M
2024-10-09 22.89 22.89 21.50 22.16 0.0M
2024-10-08 21.81 22.90 21.40 21.93 0.1M
2024-10-07 22.41 23.49 21.50 21.81 0.1M
2024-10-04 21.99 22.48 21.42 22.41 0.1M
2024-10-03 22.18 22.60 20.55 21.41 0.2M
2024-10-01 21.29 21.53 20.71 21.53 0.0M
2024-09-30 20.05 21.50 20.05 20.51 0.2M
2024-09-27 21.56 22.50 20.81 20.92 0.3M
2024-09-26 22.12 23.30 21.80 21.91 0.2M
2024-09-25 22.87 23.19 22.34 22.55 0.0M
2024-09-24 23.32 23.37 22.11 22.42 0.1M
2024-09-23 24.10 24.10 22.50 22.66 0.1M
2024-09-20 23.20 23.85 22.82 23.22 0.0M
2024-09-19 24.37 24.37 22.69 23.08 0.1M
2024-09-18 23.89 24.50 23.55 23.73 0.0M
2024-09-17 24.99 24.99 23.40 23.89 0.0M
2024-09-16 23.80 24.59 23.80 24.00 0.0M
2024-09-13 24.95 24.95 23.01 23.80 0.1M
2024-09-12 24.40 24.40 23.50 24.21 0.0M
2024-09-11 24.36 24.90 23.30 23.82 0.0M
2024-09-10 23.75 24.40 23.75 24.36 0.1M
2024-09-09 23.61 23.61 23.14 23.46 0.0M
2024-09-06 24.80 24.80 23.31 23.61 0.1M
2024-09-05 24.45 24.45 23.75 24.26 0.1M
2024-09-04 24.20 24.87 23.65 23.75 0.0M
2024-09-03 24.37 24.53 23.36 24.20 0.1M
2024-09-02 24.99 25.20 23.70 23.89 0.2M
2024-08-30 24.30 25.19 24.20 24.95 0.2M
2024-08-29 25.00 25.20 23.65 24.30 0.1M
2024-08-28 23.95 25.00 23.55 24.48 0.0M
2024-08-27 23.84 23.98 23.01 23.95 0.0M
2024-08-26 22.26 23.40 22.26 22.97 0.1M
2024-08-23 23.30 23.30 22.50 22.74 0.1M
2024-08-22 23.70 23.70 22.50 22.99 0.1M
2024-08-21 23.19 23.84 22.60 22.80 0.1M
2024-08-20 24.38 24.38 22.62 23.19 0.2M
2024-08-19 24.15 24.15 23.15 23.74 0.1M
2024-08-16 22.95 23.04 22.57 23.04 0.1M
2024-08-14 23.04 23.04 23.04 23.04 0.0M
2024-08-13 23.87 23.87 23.52 23.52 0.0M
2024-08-12 23.81 24.00 23.81 24.00 0.0M
2024-08-09 24.55 24.55 24.00 24.30 0.0M
2024-08-08 23.62 24.07 23.62 24.07 0.0M
2024-08-07 23.15 23.61 23.10 23.61 0.0M
2024-08-06 23.40 23.40 23.15 23.15 0.0M
2024-08-05 23.53 23.65 23.53 23.60 0.0M
2024-08-02 24.40 24.40 24.00 24.00 0.0M
2024-08-01 24.60 24.60 24.30 24.40 0.1M
2024-07-31 24.67 24.80 24.67 24.80 0.0M
2024-07-30 25.62 25.62 25.18 25.18 0.1M
2024-07-29 25.51 26.00 25.20 25.70 0.0M
2024-07-26 25.25 25.50 25.25 25.50 0.0M
2024-07-25 25.27 25.77 25.27 25.77 0.0M
2024-07-24 24.78 25.27 24.78 25.27 0.0M
2024-07-23 24.78 24.79 24.78 24.78 0.1M
2024-07-22 25.70 25.70 25.29 25.29 0.1M
2024-07-19 26.00 26.00 25.81 25.81 0.1M
2024-07-18 26.50 26.50 26.34 26.34 0.0M
2024-07-16 26.90 26.91 26.88 26.88 0.1M
2024-07-15 27.43 27.43 27.43 27.43 0.1M
2024-07-12 27.99 27.99 27.99 27.99 0.1M
2024-07-11 28.57 28.57 28.57 28.57 0.0M
2024-07-10 29.16 29.16 29.16 29.16 0.0M
2024-07-09 29.70 29.79 28.00 29.76 0.3M
2024-07-08 27.68 28.38 25.80 28.38 0.5M
2024-07-05 27.03 27.03 27.03 27.03 0.1M
2024-07-04 25.75 25.75 25.75 25.75 0.0M
2024-07-03 24.53 24.53 24.53 24.53 0.0M
2024-07-02 23.37 23.37 23.37 23.37 0.0M
2024-07-01 22.26 22.26 22.26 22.26 0.0M
2024-06-28 21.50 21.50 21.07 21.20 0.0M
2024-06-27 21.43 21.70 21.43 21.50 0.0M
2024-06-26 21.03 21.43 21.03 21.42 0.0M
2024-06-25 20.71 21.01 20.71 21.01 0.0M
2024-06-24 20.35 20.60 20.35 20.60 0.0M
2024-06-21 20.33 20.35 19.89 20.35 0.0M
2024-06-20 20.60 20.60 20.20 20.30 0.0M
2024-06-19 20.17 20.20 20.16 20.20 0.0M
2024-06-18 21.00 21.00 20.58 20.58 0.0M
2024-06-14 21.00 21.01 20.99 21.01 0.0M
2024-06-13 21.30 21.30 21.29 21.29 0.0M
2024-06-12 20.89 20.89 20.89 20.89 0.0M
2024-06-11 20.12 20.49 20.12 20.49 0.0M
2024-06-10 19.70 20.09 19.70 20.09 0.0M
2024-06-07 19.40 19.75 19.40 19.70 0.3M
2024-06-06 19.60 19.60 19.40 19.40 0.1M
2024-06-05 20.20 20.20 19.80 19.80 0.0M
2024-06-04 20.20 20.20 20.20 20.20 0.0M
2024-06-03 21.00 21.00 20.60 20.60 0.0M
2024-05-31 20.95 21.00 20.95 21.00 0.0M
2024-05-30 21.35 21.35 21.35 21.35 0.0M
2024-05-29 22.15 22.15 21.75 21.75 0.0M
2024-05-28 22.20 22.20 22.15 22.20 0.0M
2024-05-27 21.80 21.80 21.80 21.80 0.0M
2024-05-24 21.40 21.40 21.10 21.40 0.0M
2024-05-23 21.35 21.40 21.35 21.40 0.0M
2024-05-22 21.75 21.80 21.75 21.75 0.0M
2024-05-21 22.95 23.25 22.10 22.20 0.0M
2024-05-18 23.85 23.85 23.85 23.85 0.0M
2024-05-17 22.35 22.95 22.15 22.95 0.1M
2024-05-16 21.90 21.90 21.50 21.90 0.0M
2024-05-15 20.25 20.90 20.00 20.90 0.0M
2024-05-14 20.00 20.50 19.25 19.95 0.1M
2024-05-13 21.00 21.00 19.60 20.10 0.1M
2024-05-10 21.00 21.00 20.60 20.60 0.0M
2024-05-09 21.20 21.20 20.90 21.00 0.0M
2024-05-08 21.50 21.50 21.30 21.30 0.0M
2024-05-07 21.65 21.65 21.65 21.65 0.0M
2024-05-06 22.50 22.50 22.10 22.10 0.0M
2024-05-03 22.55 22.55 22.55 22.55 0.0M
2024-05-02 23.30 23.30 22.90 23.00 0.0M
2024-04-30 23.75 23.80 23.35 23.35 0.0M
2024-04-29 23.85 23.85 23.80 23.80 0.0M
2024-04-26 23.85 23.85 23.85 23.85 0.0M
2024-04-25 23.40 23.40 23.40 23.40 0.0M
2024-04-24 22.95 22.95 22.95 22.95 0.0M
2024-04-23 22.00 22.50 22.00 22.50 0.0M
2024-04-22 21.70 22.10 21.70 22.10 0.0M
2024-04-19 21.30 21.70 20.90 21.70 0.0M
2024-04-18 21.20 21.30 21.20 21.30 0.1M
2024-04-16 21.60 21.60 21.60 21.60 0.0M
2024-04-15 22.00 22.00 22.00 22.00 0.1M
2024-04-12 22.50 22.50 22.45 22.45 0.0M
2024-04-10 23.05 23.05 22.90 22.90 0.3M
2024-04-09 23.30 23.30 23.30 23.30 0.0M
2024-04-08 23.75 23.75 23.75 23.75 0.0M
2024-04-05 23.60 24.40 23.50 24.20 0.3M
2024-04-04 23.30 23.30 22.60 23.30 0.4M
2024-04-03 21.20 22.20 21.20 22.20 0.1M
2024-04-02 20.90 21.15 20.50 21.15 0.5M
2024-04-01 20.00 20.20 19.05 20.20 0.6M
2024-03-28 19.35 20.25 19.00 19.25 0.3M
2024-03-27 20.15 20.30 19.15 19.75 0.7M
2024-03-26 21.30 21.35 20.15 20.15 0.6M
2024-03-22 21.00 21.85 20.15 21.20 0.2M
2024-03-21 21.50 22.65 20.75 20.85 0.7M
2024-03-20 23.00 23.00 21.40 21.85 0.1M
2024-03-19 23.10 23.20 21.70 22.50 0.1M
2024-03-18 23.10 24.20 22.60 22.80 0.2M
2024-03-15 24.65 25.85 23.45 23.65 0.1M
2024-03-14 23.60 24.75 23.00 24.65 0.1M
2024-03-13 24.80 25.60 23.60 23.60 0.1M
2024-03-12 24.80 26.25 24.35 24.80 0.1M
2024-03-11 26.30 26.80 25.35 25.60 0.1M
2024-03-07 26.80 27.70 26.00 26.30 0.0M
2024-03-06 28.15 28.15 26.65 26.80 0.1M
2024-03-05 28.10 28.35 27.10 27.80 0.0M
2024-03-04 28.60 29.35 27.65 28.05 0.0M
2024-03-02 27.75 28.55 27.75 28.40 0.0M
2024-03-01 28.15 29.00 27.00 27.20 0.1M
2024-02-29 28.70 28.70 27.30 28.15 0.0M
2024-02-28 28.45 28.70 28.00 28.20 0.0M
2024-02-27 29.50 30.45 28.05 28.55 0.1M
2024-02-26 30.00 30.00 28.80 29.50 0.0M
2024-02-23 31.50 31.50 29.90 29.95 0.1M
2024-02-22 31.75 31.75 30.05 30.35 0.0M
2024-02-21 32.50 32.70 30.65 31.00 0.0M
2024-02-20 31.65 32.20 31.00 31.35 0.1M
2024-02-19 30.60 32.00 30.60 31.80 0.0M
2024-02-16 33.00 33.00 31.05 31.40 0.0M
2024-02-15 30.60 32.40 30.60 32.10 0.0M
2024-02-14 30.90 31.70 30.35 31.50 0.0M
2024-02-13 30.50 32.00 29.80 30.95 0.0M
2024-02-12 32.80 32.80 30.55 30.65 0.0M
2024-02-09 34.00 34.40 32.05 32.15 0.1M
2024-02-08 33.55 35.00 33.00 33.70 0.0M
2024-02-07 32.20 33.80 32.20 33.80 0.1M
2024-02-06 31.30 32.85 31.10 32.20 0.1M
2024-02-05 35.30 35.30 32.70 32.70 0.1M
2024-02-02 35.70 35.70 34.35 34.40 0.1M
2024-02-01 36.45 36.75 35.60 36.15 0.0M
2024-01-31 36.05 36.70 35.25 36.05 0.1M
2024-01-30 38.30 38.75 36.15 36.85 0.3M
2024-01-29 39.70 39.70 37.85 38.05 0.2M
2024-01-25 40.25 40.90 38.35 38.95 0.5M
2024-01-24 38.95 39.95 37.70 38.95 0.3M
2024-01-23 37.65 38.60 37.15 38.00 0.3M
2024-01-20 38.15 38.80 36.75 37.00 0.1M
2024-01-19 36.20 39.80 36.20 38.00 0.4M
2024-01-18 35.35 36.80 35.35 36.05 0.0M
2024-01-17 37.10 37.85 35.30 36.10 0.1M
2024-01-16 38.25 38.90 36.50 38.10 0.4M
2024-01-15 36.70 39.30 36.05 38.15 0.7M
2024-01-12 36.30 38.75 35.50 36.60 0.6M
2024-01-11 34.30 36.50 34.00 36.05 0.5M
2024-01-10 34.00 34.55 32.90 33.95 0.1M
2024-01-09 34.05 34.95 33.00 33.65 0.1M
2024-01-08 34.30 35.25 33.80 34.30 0.1M
2024-01-05 35.20 35.65 34.25 34.75 0.1M
2024-01-04 35.00 35.95 34.80 35.00 0.2M
2024-01-03 33.75 36.00 33.00 34.95 0.3M
2024-01-02 33.25 34.35 32.35 33.75 0.2M
2024-01-01 33.50 35.80 32.65 33.35 0.4M