AXISCADES Technologies Ltd (AXIT)

AXIT
🏛️ インド →
1,594.00
最終更新: 2025-09-30
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
2022-12-30 307.30 307.30 295.00 298.00 0.0M
2022-12-29 296.00 305.95 291.00 294.30 0.0M
2022-12-28 297.60 307.15 293.00 295.55 0.0M
2022-12-27 299.75 308.40 292.00 297.55 0.1M
2022-12-26 283.40 294.55 269.80 294.55 0.1M
2022-12-23 288.05 289.90 280.50 280.55 0.0M
2022-12-22 303.90 306.50 288.75 295.25 0.1M
2022-12-21 324.00 324.80 301.90 303.90 0.2M
2022-12-20 317.75 317.75 317.75 317.75 0.2M
2022-12-19 289.95 302.65 289.95 302.65 0.1M
2022-12-16 271.15 288.30 260.90 288.25 0.1M
2022-12-15 283.00 287.75 273.20 274.60 0.0M
2022-12-14 291.40 295.85 281.00 282.10 0.1M
2022-12-13 293.50 298.00 286.30 291.35 0.0M
2022-12-12 298.00 298.00 279.10 292.15 0.1M
2022-12-09 280.30 298.25 280.30 292.75 0.1M
2022-12-08 283.00 288.00 282.00 284.05 0.0M
2022-12-07 287.00 288.20 280.50 281.65 0.0M
2022-12-06 281.00 294.95 281.00 284.85 0.1M
2022-12-05 302.80 302.80 287.95 289.75 0.1M
2022-12-02 291.90 303.80 291.40 303.10 0.1M
2022-12-01 304.35 304.35 287.80 289.35 0.1M
2022-11-30 319.00 319.00 298.35 302.90 0.2M
2022-11-29 333.00 335.95 311.55 314.05 0.2M
2022-11-28 310.95 323.00 310.95 323.00 0.1M
2022-11-25 303.00 315.00 301.70 307.65 0.2M
2022-11-24 281.00 300.00 276.15 300.00 0.2M
2022-11-23 297.00 308.00 285.45 285.75 0.2M
2022-11-22 289.45 319.85 289.45 300.45 0.6M
2022-11-21 304.65 304.65 304.65 304.65 0.0M
2022-11-18 320.65 320.65 320.65 320.65 0.0M
2022-11-17 337.50 337.50 337.50 337.50 0.0M
2022-11-16 378.00 385.00 355.25 355.25 0.3M
2022-11-15 378.00 385.45 367.50 373.90 0.6M
2022-11-14 332.20 367.10 332.20 367.10 0.6M
2022-11-11 385.80 385.80 349.65 349.65 0.6M
2022-11-10 367.00 368.05 355.00 368.05 0.6M
2022-11-09 347.95 351.40 320.00 350.55 1.1M
2022-11-07 325.00 334.70 319.65 334.70 0.2M
2022-11-04 287.10 318.80 280.10 318.80 0.8M
2022-11-03 288.00 303.70 276.00 289.85 0.6M
2022-11-02 260.00 285.30 252.55 285.30 0.7M
2022-11-01 235.95 259.50 230.95 259.40 0.6M
2022-10-31 238.90 241.00 224.20 235.95 0.2M
2022-10-28 238.80 244.80 235.20 236.30 0.2M
2022-10-27 234.00 241.10 230.00 237.70 0.3M
2022-10-25 230.00 247.00 220.10 234.35 0.8M
2022-10-24 218.70 239.00 217.00 233.95 0.8M
2022-10-21 195.60 220.75 194.65 215.80 1.4M
2022-10-20 194.00 199.50 191.10 194.55 0.3M
2022-10-19 193.40 202.95 187.20 194.40 0.8M
2022-10-18 166.85 194.00 165.55 191.90 1.3M
2022-10-17 164.85 166.80 162.50 163.30 0.0M
2022-10-14 168.00 171.45 164.20 165.25 0.1M
2022-10-13 166.95 167.50 163.00 164.20 0.1M
2022-10-12 165.25 168.50 160.05 166.95 0.1M
2022-10-11 167.95 170.35 162.00 163.70 0.1M
2022-10-10 175.95 184.00 162.60 166.65 0.3M
2022-10-07 174.00 177.85 166.25 176.15 0.1M
2022-10-06 173.00 178.90 172.25 173.60 0.1M
2022-10-04 171.40 175.50 167.60 171.45 0.1M
2022-10-03 171.10 171.85 165.00 166.25 0.0M
2022-09-30 169.50 174.00 167.95 171.90 0.1M
2022-09-29 166.00 177.80 164.25 166.65 0.1M
2022-09-28 164.20 169.80 161.00 162.45 0.1M
2022-09-27 165.65 172.05 162.50 164.20 0.0M
2022-09-26 168.00 172.35 160.10 165.65 0.1M
2022-09-23 177.45 179.45 171.90 172.65 0.1M
2022-09-22 176.30 181.00 172.90 175.55 0.1M
2022-09-21 173.00 182.75 173.00 177.25 0.2M
2022-09-20 187.85 190.70 168.15 173.60 0.3M
2022-09-19 182.40 194.85 181.15 184.45 0.5M
2022-09-16 179.00 183.90 175.80 180.00 0.5M
2022-09-15 168.00 179.00 161.30 176.00 0.5M
2022-09-14 162.70 171.90 160.00 164.00 0.3M
2022-09-13 152.75 165.60 152.15 165.35 0.7M
2022-09-12 146.50 151.80 146.50 150.55 0.1M
2022-09-09 150.05 154.45 146.00 148.00 0.1M
2022-09-08 148.95 154.45 146.80 150.65 0.1M
2022-09-07 144.85 148.50 144.00 146.40 0.1M
2022-09-06 152.80 154.80 144.15 145.60 0.2M
2022-09-05 137.25 151.25 137.25 151.05 0.3M
2022-09-02 143.90 144.75 136.85 137.50 0.1M
2022-09-01 135.10 142.70 135.10 141.90 0.1M
2022-08-30 135.20 145.65 135.20 136.85 0.2M
2022-08-29 130.60 138.20 130.05 134.35 0.1M
2022-08-26 147.50 149.00 142.00 142.55 0.1M
2022-08-25 135.20 146.00 135.20 144.90 0.2M
2022-08-24 136.60 139.50 134.50 136.80 0.0M
2022-08-23 135.85 139.40 134.00 136.45 0.0M
2022-08-22 137.00 140.65 135.70 136.35 0.0M
2022-08-19 135.25 143.85 133.40 139.95 0.1M
2022-08-18 135.90 138.30 131.40 134.75 0.1M
2022-08-17 136.00 136.90 133.00 133.55 0.1M
2022-08-16 140.00 140.65 132.00 133.70 0.1M
2022-08-12 150.00 150.00 138.35 140.20 0.1M
2022-08-11 130.00 149.80 124.65 147.55 0.5M
2022-08-10 127.50 137.55 124.25 136.20 0.2M
2022-08-08 130.00 132.25 122.95 125.05 0.1M
2022-08-05 124.65 129.50 122.85 128.80 0.1M
2022-08-04 127.90 129.80 121.25 124.65 0.0M
2022-08-03 130.00 131.35 123.95 127.10 0.1M
2022-08-02 129.50 133.25 126.10 130.45 0.1M
2022-08-01 127.00 128.50 125.00 128.50 0.1M
2022-07-29 119.70 123.65 117.00 122.40 0.0M
2022-07-28 119.65 120.70 115.65 117.80 0.0M
2022-07-27 122.90 122.90 116.70 117.95 0.0M
2022-07-26 125.75 125.75 120.45 121.75 0.0M
2022-07-25 122.50 125.50 119.70 124.30 0.0M
2022-07-22 125.30 126.50 122.00 122.55 0.0M
2022-07-21 126.90 127.95 124.05 125.35 0.0M
2022-07-20 128.00 131.85 126.00 126.40 0.1M
2022-07-19 127.90 129.20 124.30 125.60 0.0M
2022-07-18 120.55 126.50 120.55 124.30 0.0M
2022-07-15 121.65 123.25 119.60 120.50 0.0M
2022-07-14 122.95 127.20 120.30 122.25 0.0M
2022-07-13 123.30 123.30 119.20 121.15 0.0M
2022-07-12 122.10 126.45 121.05 121.70 0.0M
2022-07-11 123.00 124.90 120.00 122.95 0.0M
2022-07-08 122.00 123.00 118.55 120.40 0.0M
2022-07-07 118.95 120.80 116.00 119.40 0.0M
2022-07-06 115.95 118.30 114.20 115.95 0.0M
2022-07-05 117.95 119.60 115.20 115.95 0.0M
2022-07-04 116.00 119.00 113.00 116.30 0.0M
2022-07-01 114.90 117.40 113.90 116.30 0.0M
2022-06-30 117.80 121.15 112.10 113.40 0.0M
2022-06-29 118.25 124.40 116.65 117.40 0.0M
2022-06-28 122.85 123.65 117.80 120.15 0.0M
2022-06-27 125.00 125.90 120.10 123.65 0.0M
2022-06-24 117.50 121.30 114.00 120.00 0.1M
2022-06-23 113.45 117.70 108.85 115.55 0.0M
2022-06-22 115.60 121.75 113.00 113.15 0.0M
2022-06-21 110.00 119.35 108.65 118.90 0.1M
2022-06-20 124.40 124.40 113.70 113.70 0.0M
2022-06-17 123.00 124.95 119.65 119.65 0.0M
2022-06-16 136.35 136.50 125.90 125.90 0.0M
2022-06-15 135.60 135.90 131.95 132.50 0.0M
2022-06-14 135.15 138.35 131.00 132.25 0.0M
2022-06-13 139.00 139.00 133.15 135.25 0.0M
2022-06-10 136.00 142.50 131.85 138.35 0.1M
2022-06-09 136.70 139.50 133.05 136.75 0.0M
2022-06-08 135.00 139.40 131.00 137.60 0.1M
2022-06-07 134.00 137.85 133.65 136.00 0.0M
2022-06-06 137.40 137.50 132.50 135.75 0.0M
2022-06-03 136.85 140.20 133.60 137.45 0.2M
2022-06-02 133.90 135.50 131.50 133.55 0.0M
2022-06-01 139.85 139.85 133.40 134.60 0.1M
2022-05-31 130.00 137.30 129.35 137.30 0.1M
2022-05-30 135.20 138.00 128.35 130.80 0.1M
2022-05-27 132.10 140.00 132.10 135.10 0.1M
2022-05-26 143.70 143.70 133.55 134.40 0.1M
2022-05-25 143.75 143.75 138.00 140.55 0.2M
2022-05-24 142.15 144.05 135.20 136.95 0.0M
2022-05-23 150.85 152.85 141.15 142.30 0.1M
2022-05-20 144.00 147.70 144.00 147.70 0.0M
2022-05-19 141.35 148.00 140.50 140.70 0.1M
2022-05-18 153.50 156.50 145.05 147.85 0.2M
2022-05-17 148.00 151.65 139.35 149.05 0.2M
2022-05-16 142.70 144.45 141.90 144.45 0.1M
2022-05-13 134.40 137.60 134.40 137.60 0.0M
2022-05-12 126.70 138.00 125.15 131.05 0.1M
2022-05-11 135.00 139.45 129.90 131.70 0.1M
2022-05-10 135.55 143.90 134.25 136.70 0.1M
2022-05-09 139.10 145.75 137.05 137.05 0.1M
2022-05-06 143.60 148.80 142.10 144.25 0.1M
2022-05-05 156.00 160.00 147.55 149.55 0.1M
2022-05-04 165.45 165.45 155.30 155.30 0.1M
2022-05-02 167.05 167.90 161.45 163.45 0.1M
2022-04-29 170.00 177.50 162.65 168.00 0.4M
2022-04-28 176.20 176.20 160.00 169.05 0.6M
2022-04-27 167.85 167.85 155.10 167.85 0.3M
2022-04-26 159.90 159.90 159.90 159.90 0.0M
2022-04-25 141.40 152.30 140.35 152.30 0.1M
2022-04-22 145.90 151.90 142.75 145.05 0.1M
2022-04-21 150.50 155.85 144.95 145.90 0.2M
2022-04-20 157.00 163.20 149.10 149.15 0.2M
2022-04-19 170.40 170.40 154.20 156.90 0.6M
2022-04-18 153.00 162.30 151.20 162.30 0.2M
2022-04-13 153.40 154.60 151.10 154.60 0.1M
2022-04-12 147.25 147.25 142.15 147.25 0.3M
2022-04-11 134.90 140.25 134.00 140.25 0.0M
2022-04-08 132.60 137.95 130.60 133.60 0.1M
2022-04-07 141.95 146.35 134.90 134.90 0.2M
2022-04-06 144.95 149.90 136.15 141.95 0.3M
2022-04-05 143.30 143.30 138.70 143.30 0.3M
2022-04-04 130.00 136.50 130.00 136.50 0.2M
2022-04-01 131.00 132.55 127.00 130.00 0.3M
2022-03-31 123.95 126.25 118.20 126.25 0.2M
2022-03-30 118.00 121.20 115.05 120.25 0.2M
2022-03-29 114.25 115.65 110.15 115.45 0.1M
2022-03-28 107.80 111.00 101.10 110.15 0.1M
2022-03-25 105.20 107.00 103.05 105.75 0.1M
2022-03-24 104.75 106.00 102.55 105.15 0.0M
2022-03-23 102.45 107.30 102.10 104.75 0.0M
2022-03-22 98.00 102.70 96.00 102.25 0.0M
2022-03-21 96.00 100.00 93.75 97.85 0.0M
2022-03-17 95.80 96.80 94.00 95.90 0.0M
2022-03-16 93.95 95.25 92.60 93.25 0.0M
2022-03-15 97.70 99.00 91.55 92.60 0.0M
2022-03-14 95.00 98.15 92.10 96.35 0.0M
2022-03-11 96.00 96.00 92.00 93.55 0.0M
2022-03-10 94.00 96.90 93.30 93.35 0.0M
2022-03-09 92.00 93.25 89.05 93.25 0.0M
2022-03-08 84.05 88.85 84.00 88.85 0.1M
2022-03-07 88.00 88.00 84.30 84.65 0.0M
2022-03-04 87.45 89.00 86.00 88.70 0.0M
2022-03-03 86.10 90.65 86.10 87.45 0.0M
2022-03-02 88.70 89.00 85.00 87.50 0.1M
2022-02-28 85.30 88.50 84.50 87.70 0.0M
2022-02-25 87.90 91.15 82.60 88.75 0.1M
2022-02-24 86.85 90.00 86.85 86.85 0.0M
2022-02-23 96.00 99.90 91.20 91.40 0.1M
2022-02-22 96.00 100.00 96.00 96.00 0.1M
2022-02-21 104.20 105.00 100.45 101.05 0.0M
2022-02-18 104.00 108.50 104.00 105.70 0.0M
2022-02-17 111.50 111.50 105.00 105.85 0.0M
2022-02-16 111.95 114.00 107.00 108.80 0.1M
2022-02-15 107.90 110.75 102.50 110.25 0.1M
2022-02-14 108.50 114.30 105.25 105.50 0.1M
2022-02-11 110.75 110.75 110.75 110.75 0.1M
2022-02-10 105.50 105.50 105.50 105.50 0.0M
2022-02-09 101.05 103.95 100.00 100.50 0.0M
2022-02-08 106.00 107.00 99.40 101.15 0.0M
2022-02-07 107.00 108.70 103.00 104.40 0.0M
2022-02-04 109.65 109.65 104.25 106.90 0.0M
2022-02-03 113.90 113.90 105.60 107.50 0.1M
2022-02-02 105.10 111.30 105.10 111.15 0.1M
2022-02-01 104.50 110.00 102.90 106.00 0.1M
2022-01-31 102.45 107.10 102.05 106.75 0.0M
2022-01-28 106.75 109.70 102.00 102.45 0.1M
2022-01-27 106.50 114.50 106.50 106.95 0.1M
2022-01-25 112.10 117.80 112.10 112.10 0.1M
2022-01-24 124.40 124.40 118.00 118.00 0.0M
2022-01-21 127.70 128.00 121.50 124.20 0.1M
2022-01-20 128.00 131.15 123.95 127.70 0.1M
2022-01-19 121.10 127.15 115.05 126.55 0.1M
2022-01-18 123.70 123.70 119.00 121.10 0.2M
2022-01-17 113.70 117.85 113.50 117.85 0.1M
2022-01-14 106.05 112.25 106.05 112.25 0.1M
2022-01-13 106.05 110.75 106.05 106.95 0.0M
2022-01-12 107.05 112.00 105.80 106.85 0.1M
2022-01-11 111.20 113.25 107.35 109.15 0.1M
2022-01-10 109.45 113.80 109.45 112.15 0.1M
2022-01-07 103.25 108.40 103.25 108.40 0.1M
2022-01-06 103.55 104.80 100.35 103.25 0.0M
2022-01-05 103.80 106.50 102.50 103.75 0.0M
2022-01-04 103.75 108.90 102.60 104.50 0.1M
2022-01-03 107.80 107.85 102.90 103.75 0.2M