Jainex Aamcol Ltd (JAIX)

JAIX
🏛️ インド →
175.80
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 163.45 163.45 148.05 156.10 0.0M
2023-12-28 159.80 159.80 154.00 155.70 0.0M
2023-12-27 155.50 160.00 155.50 159.85 0.0M
2023-12-26 155.10 162.35 155.10 159.95 0.0M
2023-12-22 157.15 163.95 155.05 161.85 0.0M
2023-12-21 162.00 162.00 153.20 156.90 0.0M
2023-12-20 162.20 162.20 158.80 161.00 0.0M
2023-12-19 163.00 163.00 156.15 162.20 0.0M
2023-12-18 160.00 163.00 156.00 162.95 0.0M
2023-12-15 163.00 163.00 155.35 158.75 0.0M
2023-12-14 162.50 163.75 162.50 163.00 0.0M
2023-12-13 164.15 164.15 153.15 163.80 0.0M
2023-12-12 156.80 160.00 156.40 160.00 0.0M
2023-12-11 157.60 162.30 157.60 161.95 0.0M
2023-12-08 163.70 163.70 157.75 162.35 0.0M
2023-12-07 163.75 164.90 156.85 159.70 0.0M
2023-12-06 156.00 164.95 156.00 163.75 0.0M
2023-12-05 161.40 161.40 155.50 159.50 0.0M
2023-12-04 155.00 166.20 155.00 161.50 0.0M
2023-12-01 160.00 165.50 159.00 160.50 0.0M
2023-11-30 157.50 163.50 157.50 163.15 0.0M
2023-11-29 155.50 165.95 155.50 161.50 0.0M
2023-11-28 169.95 169.95 158.55 159.10 0.0M
2023-11-24 165.00 165.00 155.15 163.85 0.0M
2023-11-23 164.20 164.20 153.55 161.25 0.0M
2023-11-22 160.95 161.00 155.50 160.95 0.0M
2023-11-21 153.55 163.60 153.55 156.05 0.0M
2023-11-20 163.35 163.95 155.60 158.35 0.0M
2023-11-17 154.50 159.95 154.50 158.40 0.0M
2023-11-16 162.60 162.60 151.60 158.30 0.0M
2023-11-15 151.00 163.40 151.00 159.40 0.0M
2023-11-13 156.00 160.00 152.00 158.00 0.0M
2023-11-12 162.40 162.40 147.85 160.00 0.0M
2023-11-10 160.00 162.40 155.50 155.55 0.0M
2023-11-09 159.90 164.50 154.55 163.00 0.0M
2023-11-08 159.40 160.00 159.40 159.90 0.0M
2023-11-07 155.65 162.45 153.55 154.25 0.0M
2023-11-06 167.00 167.00 155.05 157.40 0.0M
2023-11-03 154.85 160.00 153.30 159.75 0.0M
2023-11-02 161.00 161.00 152.60 158.00 0.0M
2023-11-01 164.30 164.30 154.30 157.15 0.0M
2023-10-31 151.00 161.05 147.10 161.05 0.0M
2023-10-30 145.00 154.40 145.00 153.40 0.0M
2023-10-27 154.90 154.90 146.00 147.30 0.0M
2023-10-26 151.00 153.00 151.00 151.00 0.0M
2023-10-25 150.05 157.00 150.00 151.00 0.0M
2023-10-23 157.50 157.50 152.15 152.25 0.0M
2023-10-20 159.60 159.60 152.10 152.10 0.0M
2023-10-19 152.60 159.90 152.60 159.60 0.0M
2023-10-18 154.00 160.00 152.50 160.00 0.0M
2023-10-17 156.50 162.00 148.70 160.00 0.0M
2023-10-16 165.00 165.00 156.00 156.50 0.0M
2023-10-13 164.70 164.70 154.50 162.15 0.0M
2023-10-12 160.00 162.00 160.00 161.95 0.0M
2023-10-11 159.40 160.00 159.40 160.00 0.0M
2023-10-10 155.00 157.40 147.60 152.40 0.0M
2023-10-09 162.40 162.40 150.00 150.30 0.0M
2023-10-06 156.50 163.95 155.80 157.25 0.0M
2023-10-05 164.00 164.00 163.95 163.95 0.0M
2023-10-04 164.70 164.70 157.50 163.95 0.0M
2023-10-03 163.30 165.95 163.30 164.75 0.0M
2023-09-29 165.00 165.00 155.00 163.30 0.0M
2023-09-28 161.90 162.00 159.00 160.45 0.0M
2023-09-27 163.00 163.00 154.50 162.00 0.0M
2023-09-26 165.00 165.00 157.20 160.35 0.0M
2023-09-25 160.00 165.00 155.00 157.20 0.0M
2023-09-22 157.05 163.40 157.05 160.00 0.0M
2023-09-21 168.20 168.20 160.00 160.00 0.0M
2023-09-20 163.95 163.95 155.10 160.95 0.0M
2023-09-18 160.80 164.80 153.00 161.00 0.0M
2023-09-15 160.90 160.90 155.00 160.80 0.0M
2023-09-14 164.85 164.85 160.00 160.90 0.0M
2023-09-13 160.00 160.00 150.10 160.00 0.0M
2023-09-12 155.55 160.00 155.00 158.00 0.0M
2023-09-11 165.00 165.00 155.05 161.05 0.0M
2023-09-08 165.75 165.75 155.60 160.80 0.0M
2023-09-07 164.40 164.40 158.00 161.90 0.0M
2023-09-06 158.00 164.35 158.00 158.00 0.0M
2023-09-05 159.00 163.85 158.00 158.55 0.0M
2023-09-04 160.95 160.95 156.10 158.10 0.0M
2023-09-01 152.55 161.95 152.55 155.10 0.0M
2023-08-31 162.95 162.95 157.05 159.80 0.0M
2023-08-30 160.05 168.85 155.35 162.10 0.0M
2023-08-29 162.90 162.95 154.15 161.00 0.0M
2023-08-28 156.45 163.85 156.45 158.00 0.0M
2023-08-25 159.00 161.20 156.00 156.45 0.0M
2023-08-24 164.00 164.00 158.25 161.45 0.0M
2023-08-23 166.90 166.90 158.20 164.05 0.0M
2023-08-22 166.40 166.40 159.00 159.85 0.0M
2023-08-21 160.25 168.25 153.00 166.40 0.0M
2023-08-18 155.00 166.95 153.55 160.25 0.0M
2023-08-17 162.40 162.40 159.00 159.05 0.0M
2023-08-16 160.05 160.05 152.10 155.40 0.0M
2023-08-14 164.00 169.85 159.60 160.05 0.0M
2023-08-11 170.00 171.00 163.10 168.00 0.0M
2023-08-10 162.00 172.25 159.55 165.40 0.0M
2023-08-09 176.65 176.65 163.10 167.00 0.0M
2023-08-08 174.95 174.95 167.00 169.00 0.0M
2023-08-07 170.00 178.00 163.05 169.05 0.0M
2023-08-04 160.05 174.95 160.05 169.95 0.0M
2023-08-03 163.00 172.50 162.50 167.75 0.0M
2023-08-02 175.95 180.00 167.30 171.05 0.0M
2023-08-01 167.55 180.95 167.55 175.95 0.0M
2023-07-31 178.95 178.95 165.00 176.00 0.0M
2023-07-28 179.95 179.95 170.00 170.75 0.0M
2023-07-27 174.50 182.00 171.90 173.30 0.0M
2023-07-26 174.50 180.00 174.50 176.30 0.0M
2023-07-25 177.95 180.00 174.50 174.50 0.0M
2023-07-24 173.00 175.00 161.70 173.50 0.0M
2023-07-21 176.50 176.50 170.10 170.20 0.0M
2023-07-20 178.00 181.90 176.50 177.10 0.0M
2023-07-19 177.00 182.00 171.55 178.00 0.0M
2023-07-18 181.00 181.00 169.00 177.00 0.0M
2023-07-17 183.95 185.00 176.00 177.75 0.0M
2023-07-14 183.00 186.00 175.25 183.95 0.0M
2023-07-13 189.00 189.00 176.00 182.80 0.0M
2023-07-12 181.00 186.35 181.00 181.10 0.0M
2023-07-11 175.00 180.00 173.05 179.00 0.0M
2023-07-10 190.00 190.00 172.50 182.15 0.0M
2023-07-07 178.00 181.35 177.65 181.00 0.0M
2023-07-06 188.80 190.00 172.00 186.95 0.0M
2023-07-05 181.95 188.40 174.10 181.00 0.0M
2023-07-04 176.90 182.70 176.90 181.95 0.0M
2023-07-03 170.00 176.90 170.00 174.00 0.0M
2023-06-30 170.50 171.90 156.00 170.00 0.0M
2023-06-28 171.50 178.50 163.00 163.80 0.0M
2023-06-27 167.00 171.50 160.05 171.50 0.0M
2023-06-26 171.00 171.00 155.70 164.10 0.0M
2023-06-23 163.00 163.85 154.00 163.80 0.0M
2023-06-22 160.00 161.90 155.00 156.05 0.0M
2023-06-21 158.30 158.30 152.55 154.20 0.0M
2023-06-20 159.00 159.00 158.25 158.25 0.0M
2023-06-19 163.10 163.10 152.10 160.00 0.0M
2023-06-16 167.00 169.40 159.90 159.90 0.0M
2023-06-15 179.90 179.90 167.75 168.30 0.0M
2023-06-14 184.95 184.95 176.00 176.55 0.0M
2023-06-13 181.70 184.45 176.00 180.25 0.0M
2023-06-12 185.00 188.95 176.00 176.65 0.0M
2023-06-09 187.40 188.00 175.00 185.00 0.0M
2023-06-08 175.00 190.75 175.00 184.15 0.0M
2023-06-07 189.40 189.80 172.05 183.35 0.0M
2023-06-06 180.50 180.80 180.50 180.80 0.0M
2023-06-05 171.45 172.20 171.35 172.20 0.0M
2023-06-02 164.00 164.10 160.50 164.00 0.0M
2023-06-01 156.30 156.30 156.30 156.30 0.0M
2023-05-31 148.90 148.90 148.90 148.90 0.0M
2023-05-30 130.00 141.85 130.00 141.85 0.0M
2023-05-29 144.00 144.00 132.10 135.10 0.0M
2023-05-26 137.95 138.60 126.00 138.60 0.0M
2023-05-25 124.45 133.90 122.55 132.00 0.0M
2023-05-24 132.95 133.45 127.55 127.60 0.0M
2023-05-23 132.40 133.40 127.10 127.10 0.0M
2023-05-22 130.00 136.50 125.10 127.15 0.0M
2023-05-19 127.00 131.00 122.40 131.00 0.0M
2023-05-18 126.00 130.95 124.10 127.00 0.0M
2023-05-17 116.10 125.00 116.10 124.85 0.0M
2023-05-16 120.00 127.95 120.00 120.20 0.0M
2023-05-15 126.05 128.00 120.00 122.20 0.0M
2023-05-12 130.00 130.00 123.35 123.55 0.0M
2023-05-11 130.00 131.00 118.90 129.80 0.0M
2023-05-10 137.00 137.50 125.00 125.15 0.0M
2023-05-09 126.50 138.00 126.50 131.40 0.0M
2023-05-08 130.45 134.20 126.25 132.35 0.0M
2023-05-05 128.45 128.45 118.05 127.85 0.0M
2023-05-04 121.50 123.95 120.75 123.55 0.0M
2023-05-03 117.00 120.00 110.50 118.35 0.0M
2023-05-02 115.05 115.05 114.95 114.95 0.0M
2023-04-28 108.28 118.78 108.28 115.48 0.0M
2023-04-27 113.97 113.97 113.97 113.97 0.0M
2023-04-26 113.90 113.90 108.50 108.55 0.0M
2023-04-25 111.00 113.90 110.05 113.90 0.0M
2023-04-24 115.45 115.45 110.00 115.35 0.0M
2023-04-21 112.40 116.53 105.45 113.48 0.0M
2023-04-20 105.00 111.00 104.01 110.99 0.0M
2023-04-19 114.95 114.95 107.54 107.54 0.0M
2023-04-18 115.00 115.00 104.50 113.19 0.0M
2023-04-17 112.30 112.30 110.00 110.00 0.0M
2023-04-13 107.00 107.00 100.00 107.00 0.0M
2023-04-12 103.63 103.63 99.00 103.63 0.0M
2023-04-11 97.85 98.70 90.02 98.70 0.0M
2023-04-10 94.00 94.00 94.00 94.00 0.0M
2023-04-06 84.95 89.80 84.00 89.80 0.0M
2023-04-05 93.50 93.88 84.95 85.53 0.0M
2023-04-03 97.44 97.44 88.21 89.41 0.0M
2023-03-31 102.45 102.45 92.75 92.85 0.0M
2023-03-29 107.80 107.80 97.60 97.60 0.0M
2023-03-28 111.85 111.90 102.70 102.70 0.0M
2023-03-27 115.80 115.80 108.10 108.10 0.0M
2023-03-24 113.75 113.75 113.75 113.75 0.0M
2023-03-23 108.70 113.90 108.00 109.00 0.0M
2023-03-22 118.70 118.70 108.70 109.00 0.0M
2023-03-21 110.00 114.40 110.00 114.40 0.0M
2023-03-20 115.00 115.00 115.00 115.00 0.0M
2023-03-17 115.45 115.45 106.15 114.95 0.0M
2023-03-16 111.95 111.95 105.10 111.70 0.0M
2023-03-15 117.85 117.85 107.40 110.60 0.0M
2023-03-14 104.20 113.20 103.00 112.95 0.0M
2023-03-13 112.95 117.65 107.55 107.90 0.0M
2023-03-10 113.95 113.95 107.00 112.95 0.0M
2023-03-09 116.90 116.90 108.10 109.10 0.0M
2023-03-08 109.15 113.00 108.25 112.70 0.0M
2023-03-06 107.95 113.20 107.95 109.15 0.0M
2023-03-03 107.95 107.95 107.90 107.90 0.0M
2023-03-02 111.60 111.60 102.05 103.20 0.0M
2023-03-01 104.15 111.70 104.00 107.00 0.0M
2023-02-28 100.65 109.95 100.60 108.45 0.0M
2023-02-27 110.90 110.90 105.40 105.40 0.0M
2023-02-24 111.95 111.95 103.10 110.90 0.0M
2023-02-23 117.95 118.10 106.90 107.20 0.0M
2023-02-22 114.10 123.75 112.35 112.50 0.0M
2023-02-21 130.65 130.65 118.25 118.25 0.0M
2023-02-20 134.95 134.95 124.45 124.45 0.0M
2023-02-17 135.00 138.35 130.95 130.95 0.0M
2023-02-16 140.90 140.90 131.00 137.80 0.0M
2023-02-15 144.80 144.80 135.00 135.05 0.0M
2023-02-14 137.10 142.30 137.10 141.70 0.0M
2023-02-13 143.70 146.70 136.60 137.10 0.0M
2023-02-10 144.90 144.90 133.10 143.75 0.0M
2023-02-09 146.50 146.50 134.10 140.00 0.0M
2023-02-08 141.50 146.80 140.00 140.00 0.0M
2023-02-07 141.95 141.95 140.00 140.00 0.0M
2023-02-06 136.85 136.85 132.00 136.85 0.0M
2023-02-03 138.95 138.95 131.10 136.85 0.0M
2023-02-02 139.10 139.10 126.55 135.85 0.0M
2023-02-01 137.90 139.60 133.00 133.20 0.0M
2023-01-31 130.70 140.80 130.70 133.40 0.0M
2023-01-30 144.00 144.00 136.55 136.60 0.0M
2023-01-27 144.80 144.80 137.30 143.70 0.0M
2023-01-25 140.80 140.80 138.80 138.80 0.0M
2023-01-24 139.05 146.00 133.90 134.95 0.0M
2023-01-23 143.00 149.30 139.00 140.60 0.0M
2023-01-20 154.85 154.85 142.50 142.60 0.0M
2023-01-19 150.60 154.80 150.00 150.00 0.0M
2023-01-18 160.95 160.95 150.60 150.60 0.0M
2023-01-17 162.00 162.00 152.15 158.50 0.0M
2023-01-16 157.00 158.00 155.00 157.95 0.0M
2023-01-13 157.00 157.00 153.00 154.95 0.0M
2023-01-12 157.75 157.75 145.00 152.80 0.0M
2023-01-11 166.00 166.00 151.90 151.90 0.0M
2023-01-10 167.95 167.95 153.10 159.85 0.0M
2023-01-09 158.00 163.00 152.00 160.50 0.0M
2023-01-06 155.00 155.40 154.70 155.40 0.0M
2023-01-05 149.90 149.90 138.15 148.00 0.0M
2023-01-04 145.10 148.40 138.00 145.00 0.0M
2023-01-03 144.95 146.75 143.70 145.10 0.0M
2023-01-02 150.50 150.50 141.40 141.50 0.0M