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
2023-12-29 21.80 21.80 21.80 21.80 0.0M
2023-12-28 21.20 21.20 21.20 21.20 0.0M
2023-12-27 21.60 21.60 21.60 21.60 0.0M
2023-12-22 21.80 21.80 21.80 21.80 0.0M
2023-12-21 21.80 21.80 21.80 21.80 0.0M
2023-12-20 22.20 22.80 22.00 22.00 0.0M
2023-12-19 22.40 22.40 22.40 22.40 0.0M
2023-12-18 22.40 22.60 22.40 22.60 0.0M
2023-12-15 22.40 22.40 22.40 22.40 0.0M
2023-12-14 22.60 22.60 22.60 22.60 0.0M
2023-12-13 22.60 22.60 22.60 22.60 0.0M
2023-12-12 22.60 22.60 22.60 22.60 0.0M
2023-12-11 22.20 22.20 22.20 22.20 0.0M
2023-12-08 22.00 22.20 22.00 22.20 0.0M
2023-12-07 22.20 22.20 22.00 22.00 0.0M
2023-12-06 22.40 22.40 22.40 22.40 0.0M
2023-12-05 22.40 22.40 22.40 22.40 0.0M
2023-12-04 21.00 22.20 21.00 22.20 0.0M
2023-12-01 20.20 20.20 20.20 20.20 0.0M
2023-11-30 20.20 20.40 20.20 20.40 0.0M
2023-11-29 19.90 20.40 19.90 20.40 0.0M
2023-11-28 20.20 20.20 20.00 20.00 0.0M
2023-11-27 20.40 20.40 20.40 20.40 0.0M
2023-11-24 20.00 20.20 20.00 20.20 0.0M
2023-11-23 20.20 20.20 20.00 20.00 0.0M
2023-11-22 20.20 20.40 20.20 20.40 0.0M
2023-11-21 20.20 20.20 20.20 20.20 0.0M
2023-11-20 20.20 20.80 19.50 19.50 0.0M
2023-11-17 20.40 20.40 20.20 20.20 0.0M
2023-11-16 21.20 21.20 20.00 20.60 0.0M
2023-11-15 20.80 20.80 20.80 20.80 0.0M
2023-11-14 20.80 20.80 20.80 20.80 0.0M
2023-11-13 21.60 21.60 21.60 21.60 0.0M
2023-11-10 21.00 21.20 21.00 21.20 0.0M
2023-11-09 21.00 21.00 20.40 20.60 0.0M
2023-11-08 21.20 21.20 21.20 21.20 0.0M
2023-11-07 21.00 21.00 20.80 20.80 0.0M
2023-11-06 21.20 21.20 20.60 20.60 0.0M
2023-11-03 21.00 21.20 21.00 21.20 0.0M
2023-11-02 20.80 21.00 20.80 21.00 0.0M
2023-11-01 20.60 20.80 20.60 20.80 0.0M
2023-10-31 20.60 20.60 20.60 20.60 0.0M
2023-10-30 21.00 21.00 20.00 20.80 0.0M
2023-10-27 20.80 20.80 20.80 20.80 0.0M
2023-10-26 20.80 20.80 20.60 20.60 0.0M
2023-10-25 21.00 21.00 20.60 20.60 0.0M
2023-10-24 21.00 21.00 20.80 20.80 0.0M
2023-10-23 20.60 21.00 20.60 21.00 0.0M
2023-10-20 21.00 21.80 20.80 20.80 0.0M
2023-10-19 21.20 21.20 21.00 21.00 0.0M
2023-10-18 21.40 21.40 21.00 21.00 0.0M
2023-10-17 21.60 21.60 21.40 21.40 0.0M
2023-10-16 21.40 21.60 21.40 21.60 0.0M
2023-10-13 21.40 21.60 21.40 21.60 0.0M
2023-10-12 21.20 21.40 21.20 21.40 0.0M
2023-10-11 21.40 21.40 21.40 21.40 0.0M
2023-10-10 21.40 21.60 21.40 21.60 0.0M
2023-10-09 21.60 21.60 21.20 21.20 0.0M
2023-10-06 21.40 21.40 21.40 21.40 0.0M
2023-10-05 21.40 21.60 21.40 21.60 0.0M
2023-10-04 21.40 21.40 21.20 21.20 0.0M
2023-10-03 21.80 21.80 21.40 21.40 0.0M
2023-10-02 21.80 21.80 21.60 21.60 0.0M
2023-09-29 21.60 21.60 21.60 21.60 0.0M
2023-09-28 21.60 21.60 21.40 21.40 0.0M
2023-09-27 21.00 21.40 21.00 21.40 0.0M
2023-09-26 21.60 21.80 21.20 21.20 0.0M
2023-09-25 21.40 21.40 21.40 21.40 0.0M
2023-09-22 21.20 21.40 21.20 21.40 0.0M
2023-09-21 22.00 22.00 21.40 21.40 0.0M
2023-09-20 22.20 22.20 21.80 21.80 0.0M
2023-09-19 21.80 22.00 21.80 22.00 0.0M
2023-09-18 22.40 22.40 22.20 22.20 0.0M
2023-09-15 22.40 22.40 22.20 22.20 0.0M
2023-09-14 22.20 22.20 22.20 22.20 0.0M
2023-09-13 21.80 23.00 21.80 22.20 0.0M
2023-09-12 22.00 22.20 22.00 22.20 0.0M
2023-09-11 21.60 21.80 21.60 21.80 0.0M
2023-09-08 21.60 21.60 21.60 21.60 0.0M
2023-09-07 21.40 21.60 21.20 21.40 0.0M
2023-09-06 21.80 21.80 21.40 21.40 0.0M
2023-09-05 21.60 21.80 21.60 21.80 0.0M
2023-09-04 21.60 21.60 21.60 21.60 0.0M
2023-09-01 21.20 21.20 21.20 21.20 0.0M
2023-08-31 21.40 21.40 21.20 21.20 0.0M
2023-08-30 21.60 21.60 21.20 21.20 0.0M
2023-08-29 21.80 21.80 21.60 21.60 0.0M
2023-08-28 21.60 21.80 21.60 21.80 0.0M
2023-08-25 21.60 21.60 21.40 21.40 0.0M
2023-08-24 21.60 21.60 21.60 21.60 0.0M
2023-08-23 21.00 21.40 21.00 21.40 0.0M
2023-08-22 21.00 21.00 21.00 21.00 0.0M
2023-08-21 21.00 21.00 21.00 21.00 0.0M
2023-08-18 21.00 21.00 20.80 20.80 0.0M
2023-08-17 21.00 21.00 20.80 20.80 0.0M
2023-08-16 20.80 20.80 20.80 20.80 0.0M
2023-08-15 21.00 21.00 20.60 20.60 0.0M
2023-08-14 21.00 21.00 20.80 20.80 0.0M
2023-08-11 21.20 21.20 21.00 21.00 0.0M
2023-08-10 21.40 21.40 21.20 21.20 0.0M
2023-08-09 21.00 21.40 21.00 21.40 0.0M
2023-08-08 22.00 22.20 21.40 21.40 0.0M
2023-08-07 21.40 21.40 21.40 21.40 0.0M
2023-08-04 21.40 21.40 21.40 21.40 0.0M
2023-08-03 21.60 21.60 21.40 21.40 0.0M
2023-08-02 22.20 22.20 21.40 21.80 0.0M
2023-08-01 22.20 22.20 22.00 22.00 0.0M
2023-07-31 22.00 22.60 22.00 22.60 0.0M
2023-07-28 22.00 22.00 21.80 21.80 0.0M
2023-07-27 22.20 22.20 21.80 21.80 0.0M
2023-07-26 22.00 22.00 22.00 22.00 0.0M
2023-07-25 22.00 22.00 21.80 21.80 0.0M
2023-07-24 21.80 21.80 21.80 21.80 0.0M
2023-07-21 21.80 21.80 21.80 21.80 0.0M
2023-07-20 21.40 21.40 21.40 21.40 0.0M
2023-07-19 21.20 21.20 21.00 21.00 0.0M
2023-07-18 21.00 21.00 21.00 21.00 0.0M
2023-07-17 20.60 20.60 20.60 20.60 0.0M
2023-07-14 20.80 21.40 20.80 21.40 0.0M
2023-07-13 20.80 20.80 20.80 20.80 0.0M
2023-07-12 20.80 20.80 20.80 20.80 0.0M
2023-07-11 20.80 20.80 20.80 20.80 0.0M
2023-07-10 21.00 21.00 21.00 21.00 0.0M
2023-07-07 21.20 21.20 20.80 20.80 0.0M
2023-07-06 21.40 21.40 21.40 21.40 0.0M
2023-07-05 21.40 21.40 21.40 21.40 0.0M
2023-07-04 21.40 21.40 21.40 21.40 0.0M
2023-07-03 21.00 21.00 21.00 21.00 0.0M
2023-06-30 21.20 21.20 21.00 21.00 0.0M
2023-06-29 21.00 21.00 21.00 21.00 0.0M
2023-06-28 20.80 20.80 20.80 20.80 0.0M
2023-06-27 20.80 20.80 20.80 20.80 0.0M
2023-06-26 20.80 20.80 20.80 20.80 0.0M
2023-06-23 20.80 20.80 20.60 20.60 0.0M
2023-06-22 20.40 20.40 20.40 20.40 0.0M
2023-06-21 20.60 20.60 20.40 20.40 0.0M
2023-06-20 20.80 20.80 20.60 20.60 0.0M
2023-06-19 21.60 21.60 21.60 21.60 0.0M
2023-06-16 20.80 21.20 20.60 21.20 0.0M
2023-06-15 21.20 21.20 20.40 20.60 0.0M
2023-06-14 21.40 21.40 21.00 21.00 0.0M
2023-06-13 21.00 21.20 21.00 21.20 0.0M
2023-06-12 21.40 21.40 21.00 21.00 0.0M
2023-06-09 21.20 21.20 21.00 21.00 0.0M
2023-06-08 20.80 21.00 20.80 21.00 0.0M
2023-06-07 21.40 21.40 21.20 21.20 0.0M
2023-06-06 21.40 21.40 21.20 21.20 0.0M
2023-06-05 21.40 21.40 21.40 21.40 0.0M
2023-06-02 21.20 21.20 21.20 21.20 0.0M
2023-06-01 21.40 21.40 21.00 21.00 0.0M
2023-05-31 21.40 21.40 21.40 21.40 0.0M
2023-05-30 21.60 22.00 21.20 21.20 0.0M
2023-05-29 21.40 21.40 21.40 21.40 0.0M
2023-05-26 21.00 21.00 21.00 21.00 0.0M
2023-05-25 21.20 21.20 21.00 21.00 0.0M
2023-05-24 21.00 21.00 20.80 20.80 0.0M
2023-05-23 21.20 21.80 21.00 21.00 0.0M
2023-05-22 21.20 21.20 21.00 21.00 0.0M
2023-05-19 21.40 21.40 21.20 21.20 0.0M
2023-05-18 20.80 21.00 20.80 21.00 0.0M
2023-05-17 20.80 20.80 20.80 20.80 0.0M
2023-05-16 20.80 20.80 20.80 20.80 0.0M
2023-05-15 20.80 20.80 20.80 20.80 0.0M
2023-05-12 20.60 20.80 20.60 20.80 0.0M
2023-05-11 21.00 21.00 20.80 20.80 0.0M
2023-05-10 20.80 21.40 20.60 20.60 0.0M
2023-05-09 20.80 20.80 20.60 20.60 0.0M
2023-05-08 20.60 20.80 20.60 20.80 0.0M
2023-05-05 20.20 20.60 20.20 20.60 0.0M
2023-05-04 20.20 20.20 20.20 20.20 0.0M
2023-05-03 20.40 20.40 19.90 20.20 0.0M
2023-05-02 20.20 20.20 20.20 20.20 0.0M
2023-04-28 20.40 20.40 20.40 20.40 0.0M
2023-04-27 20.00 20.00 20.00 20.00 0.0M
2023-04-26 20.20 20.20 20.20 20.20 0.0M
2023-04-25 20.00 20.00 20.00 20.00 0.0M
2023-04-24 19.80 20.40 19.80 20.40 0.0M
2023-04-21 19.80 19.80 19.60 19.60 0.0M
2023-04-20 19.80 19.80 19.70 19.70 0.0M
2023-04-19 19.80 19.80 19.60 19.60 0.0M
2023-04-18 20.20 20.20 19.80 19.80 0.0M
2023-04-17 20.20 20.20 20.20 20.20 0.0M
2023-04-14 19.90 20.00 19.90 20.00 0.0M
2023-04-13 19.80 19.80 19.60 19.60 0.0M
2023-04-12 19.80 19.80 19.70 19.70 0.0M
2023-04-11 19.20 19.60 19.20 19.60 0.0M
2023-04-06 19.70 19.70 19.40 19.40 0.0M
2023-04-05 19.60 19.60 19.50 19.50 0.0M
2023-04-04 19.70 19.70 19.60 19.60 0.0M
2023-04-03 19.80 19.80 19.60 19.60 0.0M
2023-03-31 19.20 19.60 19.20 19.60 0.0M
2023-03-30 19.30 19.30 19.10 19.10 0.0M
2023-03-29 19.40 19.40 19.00 19.00 0.0M
2023-03-28 19.30 19.30 19.00 19.00 0.0M
2023-03-27 19.20 19.20 19.10 19.10 0.0M
2023-03-24 19.00 19.00 18.80 18.80 0.0M
2023-03-23 18.70 18.90 18.70 18.90 0.0M
2023-03-22 19.00 19.10 19.00 19.10 0.0M
2023-03-21 18.90 19.10 18.90 19.10 0.0M
2023-03-20 18.50 18.70 18.50 18.70 0.0M
2023-03-17 18.70 18.70 18.70 18.70 0.0M
2023-03-16 18.50 18.50 18.50 18.50 0.0M
2023-03-15 18.60 18.60 18.60 18.60 0.0M
2023-03-14 18.50 18.50 18.50 18.50 0.0M
2023-03-13 19.10 19.10 19.10 19.10 0.0M
2023-03-10 18.90 18.90 18.80 18.80 0.0M
2023-03-09 19.90 19.90 19.40 19.40 0.0M
2023-03-08 19.90 19.90 19.80 19.80 0.0M
2023-03-07 19.80 19.80 19.80 19.80 0.0M
2023-03-06 19.80 19.80 19.60 19.60 0.0M
2023-03-03 19.50 19.70 19.50 19.70 0.0M
2023-03-02 18.90 19.20 18.90 19.20 0.0M
2023-03-01 19.50 19.50 19.20 19.20 0.0M
2023-02-28 19.30 19.30 19.20 19.20 0.0M
2023-02-27 19.90 19.90 19.40 19.40 0.0M
2023-02-24 19.10 19.10 18.90 18.90 0.0M
2023-02-23 19.00 19.10 19.00 19.10 0.0M
2023-02-22 19.20 19.20 18.80 18.80 0.0M
2023-02-21 19.30 19.30 19.10 19.10 0.0M
2023-02-20 19.30 19.30 19.30 19.30 0.0M
2023-02-17 19.40 19.40 19.30 19.30 0.0M
2023-02-16 19.50 19.50 19.30 19.30 0.0M
2023-02-15 19.30 19.30 19.30 19.30 0.0M
2023-02-14 19.10 19.20 19.10 19.20 0.0M
2023-02-13 19.10 19.10 19.00 19.00 0.0M
2023-02-10 19.10 19.10 18.90 18.90 0.0M
2023-02-09 19.30 19.30 19.10 19.10 0.0M
2023-02-08 19.10 19.20 19.10 19.20 0.0M
2023-02-07 19.10 19.10 19.00 19.00 0.0M
2023-02-06 19.10 19.10 18.90 18.90 0.0M
2023-02-03 19.10 19.10 19.10 19.10 0.0M
2023-02-02 18.20 18.70 18.20 18.70 0.0M
2023-02-01 18.80 18.90 18.80 18.90 0.0M
2023-01-31 18.50 18.90 18.50 18.90 0.0M
2023-01-30 18.30 18.40 18.30 18.40 0.0M
2023-01-27 18.60 18.60 18.40 18.50 0.0M
2023-01-26 18.80 19.00 18.80 19.00 0.0M
2023-01-25 19.80 19.80 19.00 19.00 0.0M
2023-01-24 20.00 20.00 19.70 19.70 0.0M
2023-01-23 19.60 19.80 19.60 19.80 0.0M
2023-01-20 19.80 19.90 19.80 19.90 0.0M
2023-01-19 19.60 19.60 19.60 19.60 0.0M
2023-01-18 19.40 19.70 19.30 19.70 0.0M
2023-01-17 20.00 20.00 20.00 20.00 0.0M
2023-01-16 21.00 21.00 21.00 21.00 0.0M
2023-01-13 19.60 20.20 19.60 19.70 0.0M
2023-01-12 19.80 19.80 19.50 19.50 0.0M
2023-01-11 19.60 19.60 19.60 19.60 0.0M
2023-01-10 19.70 19.70 19.50 19.50 0.0M
2023-01-09 19.80 19.80 19.60 19.60 0.0M
2023-01-06 20.00 20.20 19.60 19.60 0.0M
2023-01-05 20.60 20.60 20.20 20.20 0.0M
2023-01-04 20.60 20.60 20.40 20.40 0.0M
2023-01-03 20.20 20.60 20.20 20.60 0.0M
2023-01-02 20.40 20.40 20.40 20.40 0.0M