Atal Realtech

ATAL
🏛️ インド →
21.37
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
09:15 21.10 21.10 21.02 21.02 9.5K
09:20 20.94 20.94 20.94 20.94 0.0K
09:25 20.70 20.70 20.70 20.70 0.5K
09:30 20.84 20.84 20.84 20.84 0.0K
09:35 20.76 20.76 20.76 20.76 0.0K
09:40 20.74 20.74 20.74 20.74 1.0K
09:45 20.68 20.68 20.68 20.68 0.3K
09:50 20.68 20.68 20.68 20.68 0.0K
09:55 20.70 20.73 20.70 20.73 0.4K
10:00 20.93 20.93 20.93 20.93 0.0K
10:20 20.69 20.69 20.69 20.69 0.1K
11:05 20.50 20.51 20.50 20.51 3.1K
11:15 20.27 20.55 20.27 20.28 5.7K
11:25 20.46 20.46 20.46 20.46 1.3K
11:45 20.40 20.40 20.40 20.40 0.1K
12:05 20.40 20.40 20.40 20.40 0.2K
12:15 20.79 20.79 20.79 20.79 0.6K
12:20 20.90 20.90 20.90 20.90 0.5K
12:30 20.92 21.03 20.92 21.03 1.1K
12:40 20.88 20.88 20.88 20.88 0.3K
12:45 20.95 20.95 20.95 20.95 1.5K
12:50 20.93 20.93 20.93 20.93 0.2K
13:00 20.94 21.02 20.94 21.00 0.1K
13:05 21.03 21.03 20.98 20.98 0.9K
13:10 20.82 20.82 20.82 20.82 6.0K
13:15 20.63 20.63 20.38 20.41 4.4K
13:20 20.85 20.85 20.85 20.85 0.0K
13:25 20.80 20.85 20.80 20.81 7.5K
13:30 20.77 20.77 20.64 20.64 11.2K
13:40 20.70 20.70 20.70 20.70 0.9K
14:10 20.55 20.55 20.55 20.55 9.2K
14:40 20.55 20.55 20.51 20.51 3.5K
14:45 20.88 20.88 20.88 20.88 0.2K
14:50 20.68 20.80 20.67 20.80 4.5K
14:55 20.88 20.95 20.75 20.95 9.2K
15:00 20.97 21.18 20.97 21.18 11.2K
15:05 21.20 21.75 21.20 21.61 89.3K
15:10 21.63 21.64 21.37 21.50 3.5K
15:15 21.30 21.30 21.30 21.30 0.7K
15:20 21.30 21.30 20.88 20.88 1.6K
15:25 20.92 21.37 20.92 21.37 0.2K
日付 始値 高値 安値 終値 出来高
2025-09-26 21.10 21.75 20.27 21.37 0.2M
2025-09-25 21.40 21.52 20.74 21.10 0.2M
2025-09-24 21.40 21.80 20.50 21.10 0.1M
2025-09-23 20.20 21.37 20.20 21.16 0.1M
2025-09-22 20.99 21.48 20.15 20.50 0.3M
2025-09-19 19.23 19.88 19.00 19.78 0.1M
2025-09-18 19.17 19.25 18.72 19.22 0.0M
2025-09-17 19.29 19.45 18.80 19.17 0.0M
2025-09-16 19.30 19.45 18.82 19.32 0.0M
2025-09-15 18.92 19.30 18.92 19.28 0.0M
2025-09-12 19.01 19.45 19.00 19.22 0.0M
2025-09-11 19.00 19.45 18.75 19.01 0.1M
2025-09-10 18.76 19.48 18.76 19.09 0.0M
2025-09-09 19.20 19.47 18.92 18.99 0.3M
2025-09-08 19.29 19.39 18.90 19.37 0.0M
2025-09-05 19.50 19.50 19.03 19.48 0.0M
2025-09-04 19.26 19.80 18.87 19.31 0.0M
2025-09-03 19.00 19.65 18.76 19.65 0.0M
2025-09-02 18.45 19.38 17.90 19.15 0.1M
2025-09-01 18.89 18.89 18.33 18.46 0.0M
2025-08-29 19.02 19.24 18.52 18.83 0.0M
2025-08-28 18.66 19.34 18.34 19.12 0.0M
2025-08-26 18.80 19.40 18.62 18.99 0.1M
2025-08-25 19.24 19.79 18.56 19.53 0.1M
2025-08-22 19.00 19.44 18.42 19.26 0.1M
2025-08-21 19.35 19.35 18.72 19.10 0.0M
2025-08-20 19.97 19.97 18.85 19.45 0.1M
2025-08-19 19.69 20.49 19.19 19.75 0.1M
2025-08-18 19.44 20.00 19.12 19.71 0.1M
2025-08-14 19.05 20.40 18.91 19.44 0.1M
2025-08-13 19.70 19.70 19.00 19.44 0.0M
2025-08-12 19.29 20.00 18.90 19.73 0.0M
2025-08-11 18.80 19.40 18.35 19.20 0.0M
2025-08-08 19.15 19.20 18.59 18.67 0.3M
2025-08-07 19.15 19.15 18.57 18.72 0.0M
2025-08-06 19.21 19.79 19.15 19.24 0.0M
2025-08-05 18.72 19.90 18.72 19.66 0.1M
2025-08-04 18.75 19.13 18.75 19.04 0.0M
2025-08-01 18.75 19.46 18.69 19.39 0.0M
2025-07-31 19.74 19.74 18.90 19.42 0.0M
2025-07-30 18.36 19.70 18.36 19.55 0.1M
2025-07-29 19.48 19.50 18.54 19.14 0.1M
2025-07-28 19.65 19.90 18.83 19.51 0.1M
2025-07-25 19.60 19.90 19.37 19.81 0.0M
2025-07-24 20.15 20.44 19.65 20.12 0.0M
2025-07-23 19.89 20.70 19.20 20.17 0.1M
2025-07-22 19.29 20.12 18.50 19.76 0.1M
2025-07-21 19.01 19.60 18.76 19.17 0.0M
2025-07-18 19.42 19.90 19.00 19.26 0.0M
2025-07-17 19.36 19.69 19.33 19.33 0.0M
2025-07-16 19.39 20.00 18.80 19.66 0.1M
2025-07-15 19.70 19.75 19.30 19.41 0.0M
2025-07-14 20.50 20.50 19.50 19.75 0.0M
2025-07-11 19.65 20.35 19.65 20.16 0.0M
2025-07-10 20.20 20.80 19.90 20.32 0.1M
2025-07-09 20.84 20.84 20.17 20.49 0.0M
2025-07-08 20.13 21.00 20.13 20.88 0.0M
2025-07-07 21.05 21.05 19.55 20.80 0.2M
2025-07-04 19.30 20.55 19.15 20.44 0.1M
2025-07-03 19.30 19.70 19.03 19.69 0.0M
2025-07-02 19.23 20.00 19.10 19.70 0.0M
2025-07-01 19.20 19.70 19.08 19.62 0.0M
2025-06-30 19.04 19.90 19.00 19.15 0.1M
2025-06-27 19.25 20.11 19.12 19.76 0.1M
2025-06-26 18.81 19.80 18.81 19.16 0.0M
2025-06-25 19.45 20.00 18.76 19.52 0.1M
2025-06-24 19.50 20.00 18.70 19.56 0.0M
2025-06-23 19.13 19.80 18.29 19.54 0.1M
2025-06-20 18.90 19.50 18.39 19.25 0.1M
2025-06-19 20.10 20.14 19.04 19.35 0.1M
2025-06-18 19.99 20.50 18.80 20.04 0.2M
2025-06-17 19.50 19.99 19.40 19.78 0.3M
2025-06-16 21.00 21.00 18.60 19.40 0.2M
2025-06-13 18.30 19.57 18.16 19.38 0.2M
2025-06-12 18.88 19.11 18.20 18.89 0.2M
2025-06-11 18.59 19.40 17.81 18.88 0.6M
2025-06-10 17.57 18.60 17.22 18.23 0.4M
2025-06-09 16.99 17.77 16.70 17.14 0.4M
2025-06-06 15.85 16.90 15.57 16.70 0.4M
2025-06-05 15.36 16.25 15.14 15.67 0.1M
2025-06-04 16.10 16.10 15.35 15.46 0.1M
2025-06-03 15.76 16.04 15.28 15.61 0.0M
2025-06-02 15.98 16.35 15.80 16.03 0.1M
2025-05-30 16.43 16.43 15.76 15.99 0.1M
2025-05-29 16.06 16.60 15.98 16.35 0.1M
2025-05-28 16.15 16.60 15.62 16.23 0.1M
2025-05-27 14.98 16.40 14.86 16.03 0.5M
2025-05-26 14.60 15.38 14.60 15.00 0.0M
2025-05-23 14.90 15.88 14.66 15.20 0.1M
2025-05-22 15.05 15.13 14.80 14.90 0.0M
2025-05-21 15.41 15.41 14.93 15.15 0.0M
2025-05-20 14.75 15.18 14.60 14.90 0.1M
2025-05-19 14.75 15.00 14.68 14.90 0.0M
2025-05-16 15.01 15.49 14.28 15.22 0.2M
2025-05-15 15.17 15.27 14.67 15.07 0.0M
2025-05-14 14.78 14.90 14.48 14.87 0.0M
2025-05-13 14.00 14.87 14.00 14.67 0.0M
2025-05-12 13.73 14.58 13.73 14.49 0.0M
2025-05-09 13.65 13.73 13.16 13.41 0.1M
2025-05-08 14.49 14.57 13.70 14.10 0.0M
2025-05-07 13.16 14.60 13.16 14.37 0.0M
2025-05-06 14.47 14.50 13.72 14.10 0.0M
2025-05-05 14.94 15.00 14.21 14.55 0.0M
2025-05-02 15.80 15.80 14.60 14.94 0.0M
2025-04-30 14.85 15.38 14.35 14.83 0.1M
2025-04-29 15.23 15.50 14.80 15.13 0.0M
2025-04-28 15.00 15.90 14.61 15.24 0.1M
2025-04-25 15.77 15.77 15.00 15.15 0.0M
2025-04-24 15.63 16.00 15.62 15.89 0.0M
2025-04-23 15.79 15.90 15.55 15.70 0.1M
2025-04-22 17.00 17.00 15.50 15.78 0.1M
2025-04-21 15.69 16.11 15.34 15.91 0.1M
2025-04-17 14.90 16.30 14.71 15.53 0.2M
2025-04-16 15.56 15.56 14.64 14.90 0.1M
2025-04-15 15.47 15.98 15.45 15.60 0.1M
2025-04-11 16.03 16.03 15.55 15.75 0.0M
2025-04-09 15.43 15.83 15.21 15.75 0.1M
2025-04-08 16.20 16.20 14.54 15.28 0.1M
2025-04-07 15.33 15.51 14.00 14.84 0.1M
2025-04-04 15.30 15.33 14.33 15.31 0.1M
2025-04-03 14.16 14.79 14.08 14.60 0.0M
2025-04-02 14.75 14.75 13.85 14.09 0.0M
2025-04-01 14.20 14.20 13.36 14.05 0.2M
2025-03-28 14.15 14.15 13.32 13.69 0.0M
2025-03-27 13.26 13.65 12.35 13.48 0.1M
2025-03-26 13.67 13.67 12.86 13.00 0.0M
2025-03-25 13.22 13.53 13.02 13.16 0.0M
2025-03-24 13.19 13.89 13.19 13.39 0.1M
2025-03-21 13.85 13.85 13.09 13.47 0.1M
2025-03-20 13.79 13.80 13.25 13.53 0.1M
2025-03-19 12.95 13.58 12.63 13.48 0.1M
2025-03-18 12.67 13.20 12.01 12.95 0.3M
2025-03-17 12.48 12.77 11.83 12.64 0.1M
2025-03-13 12.90 12.90 12.00 12.17 0.1M
2025-03-12 12.67 12.67 12.27 12.57 0.0M
2025-03-11 12.05 12.80 11.90 12.34 0.0M
2025-03-10 12.07 12.80 12.02 12.35 0.1M
2025-03-07 12.20 12.70 11.90 12.65 0.0M
2025-03-06 11.53 12.25 11.53 12.20 0.5M
2025-03-05 11.60 11.94 11.00 11.82 0.1M
2025-03-04 11.32 11.50 11.24 11.38 0.0M
2025-03-03 11.56 12.19 11.20 11.58 0.0M
2025-02-28 11.40 11.98 11.18 11.62 0.1M
2025-02-27 12.36 12.36 11.76 11.76 0.0M
2025-02-25 12.31 12.63 12.17 12.37 0.0M
2025-02-24 12.87 12.96 11.85 12.57 0.1M
2025-02-21 12.39 12.50 12.30 12.43 0.0M
2025-02-20 12.10 12.75 12.10 12.35 0.0M
2025-02-19 12.10 12.70 11.82 12.41 0.0M
2025-02-18 12.39 12.39 12.10 12.10 0.0M
2025-02-17 12.73 13.05 12.73 12.73 0.0M
2025-02-14 13.90 14.17 13.39 13.39 0.0M
2025-02-13 13.85 14.48 13.17 14.09 0.1M
2025-02-12 13.21 13.87 12.55 13.85 0.2M
2025-02-11 13.56 13.69 13.21 13.21 0.0M
2025-02-10 14.00 14.00 13.32 13.90 0.0M
2025-02-07 13.70 13.95 13.45 13.90 0.0M
2025-02-06 13.70 13.70 13.40 13.70 0.1M
2025-02-05 13.00 13.44 13.00 13.44 0.0M
2025-02-04 12.73 13.18 12.73 13.18 0.1M
2025-02-03 13.00 13.45 12.98 12.98 0.0M
2025-02-01 13.45 13.45 13.24 13.24 0.0M
2025-01-31 13.47 13.51 13.47 13.50 0.0M
2025-01-30 13.70 13.70 13.43 13.70 0.1M
2025-01-29 13.20 13.70 13.20 13.70 0.1M
2025-01-28 13.46 13.72 13.46 13.46 0.0M
2025-01-27 13.99 13.99 13.73 13.73 0.1M
2025-01-24 13.90 14.28 13.72 13.72 0.2M
2025-01-23 13.85 14.08 13.85 14.00 0.0M
2025-01-22 14.05 14.05 13.77 13.81 0.0M
2025-01-21 14.02 14.04 13.75 14.04 0.1M
2025-01-20 13.59 13.77 13.58 13.77 0.1M
2025-01-17 13.10 13.50 13.10 13.50 0.1M
2025-01-16 13.36 13.36 13.36 13.36 0.0M
2025-01-15 13.65 13.65 13.63 13.63 0.0M
2025-01-14 13.90 13.90 13.90 13.90 0.0M
2025-01-13 13.65 14.18 13.65 14.18 0.1M
2025-01-10 14.00 14.01 13.92 13.92 0.0M
2025-01-09 14.13 14.20 14.00 14.20 0.1M
2025-01-08 13.67 14.20 13.67 14.20 0.1M
2025-01-07 13.40 13.94 13.40 13.94 0.3M
2025-01-06 13.67 13.67 13.67 13.67 0.0M
2025-01-03 13.94 13.94 13.94 13.94 0.0M
2025-01-02 13.90 14.30 13.55 14.22 0.2M
2025-01-01 13.30 13.83 12.68 13.66 0.2M