ICICI Bank ADR

IBN
🏛️ ドイツ →
25.80
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
2021-12-30 17.00 17.00 17.00 17.00 0.0M
2021-12-29 17.20 17.20 17.20 17.20 0.0M
2021-12-28 17.10 17.10 17.10 17.10 0.0M
2021-12-27 16.90 16.90 16.90 16.90 0.0M
2021-12-23 17.00 17.00 16.90 16.90 0.0M
2021-12-22 16.70 16.80 16.70 16.80 0.0M
2021-12-21 16.50 16.60 16.50 16.60 0.0M
2021-12-20 16.30 16.30 16.20 16.20 0.0M
2021-12-17 16.90 16.90 16.90 16.90 0.0M
2021-12-16 17.10 17.10 17.10 17.10 0.0M
2021-12-15 17.10 17.10 17.10 17.10 0.0M
2021-12-14 17.40 17.40 17.40 17.40 0.0M
2021-12-13 17.40 17.40 17.40 17.40 0.0M
2021-12-10 17.60 17.60 17.60 17.60 0.0M
2021-12-09 17.30 17.30 17.30 17.30 0.0M
2021-12-08 17.20 17.20 17.20 17.20 0.0M
2021-12-07 16.70 16.70 16.70 16.70 0.0M
2021-12-06 16.70 16.70 16.70 16.70 0.0M
2021-12-03 16.50 16.50 16.20 16.20 0.0M
2021-12-02 16.40 16.50 16.40 16.50 0.0M
2021-12-01 16.50 16.60 16.50 16.60 0.0M
2021-11-30 16.50 16.50 16.40 16.40 0.0M
2021-11-29 16.80 16.80 16.60 16.60 0.0M
2021-11-26 17.30 17.30 16.50 16.50 0.0M
2021-11-25 17.50 17.50 17.50 17.50 0.0M
2021-11-24 17.70 17.70 17.40 17.40 0.0M
2021-11-23 16.70 17.30 16.70 17.30 0.0M
2021-11-22 18.10 18.10 17.50 17.50 0.0M
2021-11-19 18.00 18.00 17.90 17.90 0.0M
2021-11-18 17.90 17.90 17.70 17.70 0.0M
2021-11-17 17.80 17.80 17.70 17.70 0.0M
2021-11-16 17.90 17.90 17.70 17.70 0.0M
2021-11-15 17.90 17.90 17.80 17.80 0.0M
2021-11-12 17.90 17.90 17.80 17.80 0.0M
2021-11-11 18.00 18.00 17.80 17.80 0.0M
2021-11-10 18.10 18.10 17.80 17.80 0.0M
2021-11-09 18.00 18.00 17.90 17.90 0.0M
2021-11-08 17.80 18.00 17.80 17.90 0.0M
2021-11-05 17.60 17.60 17.60 17.60 0.0M
2021-11-04 17.70 17.80 17.70 17.70 0.0M
2021-11-03 18.10 18.10 17.70 17.70 0.0M
2021-11-02 18.20 18.20 18.10 18.10 0.0M
2021-11-01 18.30 18.30 18.10 18.10 0.0M
2021-10-29 18.10 18.10 18.00 18.00 0.0M
2021-10-28 18.60 18.60 18.00 18.10 0.0M
2021-10-27 19.20 19.20 18.40 18.40 0.0M
2021-10-26 19.40 19.40 18.60 18.60 0.0M
2021-10-25 19.10 19.10 18.70 18.70 0.0M
2021-10-22 17.20 17.20 17.10 17.10 0.0M
2021-10-21 17.00 17.20 17.00 17.20 0.0M
2021-10-20 17.10 17.60 16.90 16.90 0.0M
2021-10-19 17.00 17.00 16.90 16.90 0.0M
2021-10-18 16.70 16.90 16.70 16.90 0.0M
2021-10-15 16.60 16.60 16.60 16.60 0.0M
2021-10-14 16.30 16.90 16.30 16.50 0.0M
2021-10-13 16.20 16.20 16.00 16.00 0.0M
2021-10-12 16.10 16.10 16.10 16.10 0.0M
2021-10-11 16.00 16.10 16.00 16.10 0.0M
2021-10-08 16.30 16.30 16.10 16.10 0.0M
2021-10-07 16.20 16.20 16.20 16.20 0.0M
2021-10-06 16.10 16.10 15.70 16.10 0.0M
2021-10-05 16.10 16.10 16.00 16.00 0.0M
2021-10-04 16.20 16.20 16.00 16.00 0.0M
2021-10-01 16.10 16.20 16.10 16.10 0.0M
2021-09-30 16.60 16.60 16.30 16.30 0.0M
2021-09-29 16.20 16.30 16.20 16.30 0.0M
2021-09-28 16.90 16.90 16.20 16.20 0.0M
2021-09-27 16.70 16.80 16.70 16.80 0.0M
2021-09-24 16.60 16.60 16.60 16.60 0.0M
2021-09-23 16.40 16.50 16.40 16.50 0.0M
2021-09-22 16.40 16.40 16.20 16.20 0.0M
2021-09-21 16.40 16.40 16.20 16.20 0.0M
2021-09-20 16.50 16.50 16.20 16.20 0.0M
2021-09-17 16.90 16.90 16.50 16.50 0.0M
2021-09-16 16.40 16.80 16.40 16.60 0.0M
2021-09-15 16.20 16.20 16.20 16.20 0.0M
2021-09-14 16.30 16.30 16.10 16.10 0.0M
2021-09-13 16.40 16.40 16.20 16.20 0.0M
2021-09-10 16.50 16.50 16.30 16.30 0.0M
2021-09-09 16.40 16.70 16.40 16.40 0.0M
2021-09-08 16.50 16.50 16.40 16.40 0.0M
2021-09-07 16.90 16.90 16.40 16.40 0.0M
2021-09-06 16.70 17.10 16.70 17.10 0.0M
2021-09-03 16.50 16.50 16.50 16.50 0.0M
2021-09-02 16.60 16.60 16.60 16.60 0.0M
2021-09-01 16.60 16.60 16.60 16.60 0.0M
2021-08-31 16.30 16.30 16.30 16.30 0.0M
2021-08-30 16.50 16.50 16.50 16.50 0.0M
2021-08-27 15.90 16.10 15.90 16.10 0.0M
2021-08-26 16.00 16.00 16.00 16.00 0.0M
2021-08-25 15.90 15.90 15.90 15.90 0.0M
2021-08-24 15.80 15.80 15.80 15.80 0.0M
2021-08-23 15.80 15.80 15.80 15.80 0.0M
2021-08-20 15.80 15.80 15.70 15.70 0.0M
2021-08-19 15.80 15.80 15.60 15.60 0.0M
2021-08-18 16.00 16.00 15.80 15.80 0.0M
2021-08-17 16.10 16.10 16.00 16.00 0.0M
2021-08-16 16.20 16.20 16.00 16.00 0.0M
2021-08-13 16.40 16.40 16.30 16.30 0.0M
2021-08-12 16.00 16.00 16.00 16.00 0.0M
2021-08-11 16.10 16.30 16.00 16.00 0.0M
2021-08-10 16.10 16.10 16.10 16.10 0.0M
2021-08-09 15.90 16.10 15.90 16.10 0.0M
2021-08-06 16.20 16.20 16.00 16.00 0.0M
2021-08-05 16.20 16.20 16.00 16.10 0.0M
2021-08-04 15.80 16.10 15.80 16.10 0.0M
2021-08-03 15.50 15.60 15.50 15.60 0.0M
2021-08-02 15.60 15.70 15.40 15.70 0.0M
2021-07-30 15.70 15.70 15.50 15.50 0.0M
2021-07-29 15.60 15.60 15.60 15.60 0.0M
2021-07-28 15.20 15.40 15.20 15.40 0.0M
2021-07-27 15.40 15.40 15.40 15.40 0.0M
2021-07-26 15.30 15.30 15.20 15.20 0.0M
2021-07-23 14.90 15.20 14.90 15.20 0.0M
2021-07-22 14.80 14.80 14.80 14.80 0.0M
2021-07-21 14.70 14.70 14.70 14.70 0.0M
2021-07-20 14.60 14.60 14.40 14.40 0.0M
2021-07-19 14.80 14.80 14.40 14.40 0.0M
2021-07-16 15.20 15.20 14.90 14.90 0.0M
2021-07-15 15.00 15.00 15.00 15.00 0.0M
2021-07-14 15.00 15.00 15.00 15.00 0.0M
2021-07-13 14.80 14.90 14.80 14.90 0.0M
2021-07-12 14.50 14.50 14.50 14.50 0.0M
2021-07-09 14.40 14.50 14.40 14.50 0.0M
2021-07-08 14.80 14.80 14.30 14.30 0.0M
2021-07-07 14.60 14.60 14.60 14.60 0.0M
2021-07-06 14.50 14.60 14.40 14.60 0.0M
2021-07-05 14.50 14.50 14.50 14.50 0.0M
2021-07-02 14.40 14.50 14.40 14.50 0.0M
2021-07-01 14.40 14.40 14.00 14.30 0.0M
2021-06-30 14.40 14.40 14.20 14.20 0.0M
2021-06-29 14.60 14.70 14.40 14.40 0.0M
2021-06-28 14.60 14.80 14.40 14.40 0.0M
2021-06-25 14.40 14.40 14.40 14.40 0.0M
2021-06-24 14.20 14.30 14.20 14.30 0.0M
2021-06-23 14.20 14.20 14.00 14.00 0.0M
2021-06-22 14.40 14.40 14.10 14.10 0.0M
2021-06-21 14.10 14.20 14.10 14.20 0.0M
2021-06-18 14.30 14.30 14.20 14.20 0.0M
2021-06-17 14.40 14.40 14.30 14.30 0.0M
2021-06-16 14.40 14.40 14.30 14.30 0.0M
2021-06-15 14.40 14.70 14.40 14.40 0.0M
2021-06-14 14.40 14.40 14.30 14.30 0.0M
2021-06-11 14.40 14.40 14.20 14.20 0.0M
2021-06-10 14.30 14.30 14.30 14.30 0.0M
2021-06-09 14.50 14.50 14.20 14.20 0.0M
2021-06-08 14.60 14.60 14.40 14.40 0.0M
2021-06-07 14.80 14.80 14.50 14.50 0.0M
2021-06-04 14.70 14.70 14.40 14.40 0.0M
2021-06-03 14.60 14.60 14.50 14.50 0.0M
2021-06-02 14.60 14.60 14.50 14.50 0.0M
2021-06-01 14.70 14.70 14.50 14.50 0.0M
2021-05-31 14.70 14.70 14.70 14.70 0.0M
2021-05-28 14.90 14.90 14.60 14.60 0.0M
2021-05-27 14.60 14.70 14.60 14.70 0.0M
2021-05-26 14.40 14.50 14.40 14.50 0.0M
2021-05-25 14.50 14.50 14.20 14.40 0.0M
2021-05-21 14.00 14.00 14.00 14.00 0.0M
2021-05-20 14.10 14.10 13.80 13.80 0.0M
2021-05-19 13.90 13.90 13.90 13.90 0.0M
2021-05-18 14.00 14.00 14.00 14.00 0.0M
2021-05-17 13.60 13.90 13.60 13.90 0.0M
2021-05-14 13.30 13.30 12.80 13.30 0.0M
2021-05-13 13.10 13.20 13.10 13.20 0.0M
2021-05-12 13.60 13.60 13.30 13.30 0.0M
2021-05-11 13.70 13.70 13.40 13.40 0.0M
2021-05-10 13.70 13.70 13.70 13.70 0.0M
2021-05-07 13.70 13.70 13.60 13.60 0.0M
2021-05-06 13.50 13.50 13.50 13.50 0.0M
2021-05-05 13.20 13.50 13.20 13.50 0.0M
2021-05-04 13.50 13.50 13.10 13.10 0.0M
2021-05-03 13.50 13.50 13.40 13.40 0.0M
2021-04-30 13.70 13.70 13.30 13.30 0.0M
2021-04-29 13.80 14.00 13.60 13.60 0.0M
2021-04-28 13.20 13.60 13.20 13.60 0.0M
2021-04-27 13.10 13.10 13.10 13.10 0.0M
2021-04-26 13.20 13.20 12.80 12.80 0.0M
2021-04-23 12.30 12.40 12.30 12.40 0.0M
2021-04-22 12.20 12.50 12.20 12.50 0.0M
2021-04-21 12.00 12.10 12.00 12.10 0.0M
2021-04-20 12.40 12.40 12.10 12.10 0.0M
2021-04-19 12.40 12.40 12.30 12.30 0.0M
2021-04-16 12.70 12.70 12.60 12.60 0.0M
2021-04-15 12.30 12.60 12.30 12.60 0.0M
2021-04-14 12.20 12.30 12.20 12.30 0.0M
2021-04-13 12.00 12.50 12.00 12.20 0.0M
2021-04-12 11.70 12.00 11.70 12.00 0.0M
2021-04-09 12.80 12.80 12.80 12.80 0.0M
2021-04-08 13.00 13.00 13.00 13.00 0.0M
2021-04-07 12.80 12.80 12.80 12.80 0.0M
2021-04-06 13.20 13.20 13.20 13.20 0.0M
2021-04-01 13.50 13.70 13.50 13.70 0.0M
2021-03-31 13.60 14.00 13.60 13.60 0.0M
2021-03-30 13.40 13.60 13.40 13.60 0.0M
2021-03-29 13.50 13.50 13.50 13.50 0.0M
2021-03-26 13.50 13.50 13.50 13.50 0.0M
2021-03-25 13.00 13.10 13.00 13.10 0.0M
2021-03-24 13.30 13.30 13.20 13.20 0.0M
2021-03-23 13.10 13.40 13.10 13.40 0.0M
2021-03-22 13.40 13.40 13.10 13.10 0.0M
2021-03-19 13.10 13.40 13.10 13.40 0.0M
2021-03-18 13.50 13.50 13.20 13.20 0.0M
2021-03-17 13.90 14.20 13.40 13.40 0.0M
2021-03-16 13.80 13.80 13.80 13.80 0.0M
2021-03-15 14.00 14.00 13.80 13.80 0.0M
2021-03-12 14.30 14.30 14.00 14.00 0.0M
2021-03-11 14.40 14.40 14.40 14.40 0.0M
2021-03-10 14.40 14.40 14.40 14.40 0.0M
2021-03-09 13.90 14.40 13.90 14.40 0.0M
2021-03-08 14.00 14.10 14.00 14.10 0.0M
2021-03-05 13.90 13.90 13.90 13.90 0.0M
2021-03-04 14.00 14.20 14.00 14.20 0.0M
2021-03-03 13.90 14.20 13.90 14.10 0.0M
2021-03-02 13.90 13.90 13.80 13.80 0.0M
2021-03-01 13.80 13.90 13.80 13.90 0.0M
2021-02-26 13.20 13.50 12.40 13.50 0.0M
2021-02-25 14.30 14.40 14.30 14.40 0.0M
2021-02-24 14.00 14.60 14.00 14.40 0.0M
2021-02-23 13.80 14.10 13.80 14.10 0.0M
2021-02-22 14.00 14.00 13.90 13.90 0.0M
2021-02-19 14.00 14.50 14.00 14.20 0.0M
2021-02-18 14.60 14.60 14.50 14.50 0.0M
2021-02-17 14.80 14.80 14.80 14.80 0.0M
2021-02-16 15.00 15.00 14.80 14.80 0.0M
2021-02-15 14.70 15.40 14.70 15.40 0.0M
2021-02-12 14.30 14.80 14.30 14.80 0.0M
2021-02-11 14.30 14.30 14.20 14.20 0.0M
2021-02-10 14.40 14.90 14.30 14.30 0.0M
2021-02-09 14.40 14.40 14.40 14.40 0.0M
2021-02-08 14.30 14.30 14.30 14.30 0.0M
2021-02-05 14.30 14.50 14.10 14.10 0.0M
2021-02-04 14.10 14.10 14.10 14.10 0.0M
2021-02-03 14.20 14.70 14.10 14.10 0.0M
2021-02-02 13.90 14.10 13.90 14.10 0.0M
2021-02-01 13.00 13.70 13.00 13.70 0.0M
2021-01-29 12.10 12.10 12.10 12.10 0.0M
2021-01-28 11.60 12.00 11.60 12.00 0.0M
2021-01-27 12.00 12.00 11.60 11.60 0.0M
2021-01-26 12.00 12.20 11.80 11.80 0.0M
2021-01-25 12.10 12.10 11.90 11.90 0.0M
2021-01-22 12.30 12.30 12.00 12.20 0.0M
2021-01-21 12.40 12.40 12.00 12.30 0.0M
2021-01-20 12.20 12.30 12.20 12.30 0.0M
2021-01-19 12.20 12.40 12.10 12.10 0.0M
2021-01-18 12.20 12.40 12.20 12.40 0.0M
2021-01-15 12.20 12.20 12.00 12.00 0.0M
2021-01-14 12.40 12.40 12.20 12.20 0.0M
2021-01-13 12.30 12.30 12.20 12.20 0.0M
2021-01-12 12.00 12.20 12.00 12.20 0.0M
2021-01-11 12.10 12.10 12.00 12.00 0.0M
2021-01-08 12.00 12.30 11.90 11.90 0.0M
2021-01-07 12.20 12.20 11.90 11.90 0.0M
2021-01-06 11.80 12.10 11.80 12.10 0.0M
2021-01-05 11.70 12.30 11.70 11.90 0.0M
2021-01-04 12.00 12.30 11.60 11.60 0.0M