ABB India

ABB
🏛️ インド →
5,198.15
最終更新: 2025-10-01
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 4,658.20 4,686.80 4,620.50 4,673.95 0.0M
2023-12-28 4,751.90 4,765.50 4,626.75 4,645.10 0.0M
2023-12-27 4,768.90 4,824.60 4,722.70 4,738.45 0.0M
2023-12-26 4,744.65 4,823.70 4,744.65 4,768.90 0.0M
2023-12-22 4,718.10 4,770.55 4,690.00 4,761.30 0.0M
2023-12-21 4,604.05 4,700.00 4,532.30 4,687.70 0.0M
2023-12-20 4,873.70 4,892.30 4,566.15 4,608.10 0.0M
2023-12-19 4,920.05 4,920.05 4,801.00 4,839.40 0.0M
2023-12-18 4,830.05 4,953.20 4,788.95 4,887.60 0.0M
2023-12-15 4,795.05 4,928.15 4,768.35 4,834.65 0.0M
2023-12-14 4,782.35 4,845.55 4,738.90 4,789.60 0.0M
2023-12-13 4,726.20 4,777.65 4,682.45 4,767.40 0.0M
2023-12-12 4,799.95 4,817.65 4,689.05 4,720.65 0.0M
2023-12-11 4,767.85 4,832.05 4,767.85 4,789.80 0.0M
2023-12-08 4,766.00 4,836.50 4,684.90 4,745.45 0.0M
2023-12-07 4,740.10 4,785.65 4,699.20 4,742.00 0.0M
2023-12-06 4,847.80 4,882.00 4,723.25 4,740.10 0.0M
2023-12-05 4,624.05 4,864.65 4,594.60 4,847.75 0.0M
2023-12-04 4,444.90 4,680.00 4,444.90 4,622.75 0.0M
2023-12-01 4,430.45 4,445.00 4,376.00 4,386.70 0.0M
2023-11-30 4,286.95 4,460.00 4,238.40 4,420.70 0.0M
2023-11-29 4,305.20 4,305.20 4,234.15 4,244.45 0.0M
2023-11-28 4,260.05 4,260.05 4,193.05 4,249.55 0.0M
2023-11-24 4,265.05 4,271.55 4,224.70 4,259.75 0.0M
2023-11-23 4,240.05 4,277.00 4,221.00 4,261.50 0.0M
2023-11-22 4,383.95 4,383.95 4,225.00 4,235.40 0.0M
2023-11-21 4,375.05 4,431.75 4,335.75 4,342.25 0.0M
2023-11-20 4,300.00 4,363.00 4,300.00 4,345.90 0.0M
2023-11-17 4,232.05 4,296.70 4,227.15 4,284.55 0.0M
2023-11-16 4,270.05 4,272.25 4,214.25 4,232.90 0.0M
2023-11-15 4,263.00 4,300.70 4,252.05 4,257.70 0.0M
2023-11-13 4,299.95 4,306.80 4,205.00 4,262.75 0.0M
2023-11-12 4,250.00 4,283.80 4,206.30 4,233.15 0.0M
2023-11-10 4,339.95 4,381.55 4,229.05 4,239.60 0.0M
2023-11-09 4,276.25 4,370.20 4,216.05 4,309.50 0.0M
2023-11-08 4,210.40 4,285.00 4,210.40 4,276.25 0.0M
2023-11-07 4,218.90 4,232.00 4,172.20 4,210.15 0.0M
2023-11-06 4,190.00 4,225.00 4,147.25 4,205.55 0.0M
2023-11-03 4,109.95 4,178.00 4,079.40 4,166.00 0.0M
2023-11-02 4,110.50 4,111.90 4,071.05 4,077.50 0.0M
2023-11-01 4,119.35 4,146.20 4,046.70 4,053.10 0.0M
2023-10-31 4,109.95 4,124.75 4,030.15 4,110.65 0.0M
2023-10-30 4,024.20 4,100.00 3,994.25 4,068.25 0.0M
2023-10-27 3,973.30 4,086.45 3,973.30 4,010.00 0.0M
2023-10-26 3,930.00 3,965.55 3,847.50 3,957.95 0.0M
2023-10-25 3,943.00 4,018.30 3,898.90 3,930.65 0.0M
2023-10-23 4,005.05 4,036.15 3,906.00 3,928.90 0.0M
2023-10-20 4,087.55 4,094.00 4,001.60 4,015.70 0.0M
2023-10-19 4,103.55 4,115.65 4,032.50 4,087.50 0.0M
2023-10-18 4,282.70 4,339.80 4,084.35 4,099.15 0.0M
2023-10-17 4,282.70 4,307.85 4,257.80 4,283.00 0.0M
2023-10-16 4,230.10 4,296.00 4,230.10 4,280.50 0.0M
2023-10-13 4,200.25 4,233.85 4,191.80 4,228.80 0.0M
2023-10-12 4,187.70 4,235.00 4,187.65 4,215.35 0.0M
2023-10-11 4,239.95 4,239.95 4,171.00 4,187.65 0.0M
2023-10-10 4,114.70 4,200.00 4,087.55 4,189.15 0.0M
2023-10-09 4,071.30 4,119.00 4,063.50 4,095.15 0.0M
2023-10-06 4,071.35 4,143.00 4,065.20 4,132.80 0.0M
2023-10-05 4,044.90 4,105.90 4,000.00 4,071.35 0.0M
2023-10-04 4,070.00 4,088.30 3,978.10 3,997.05 0.0M
2023-10-03 4,082.05 4,147.00 4,056.40 4,093.55 0.0M
2023-09-29 4,138.35 4,147.15 4,089.65 4,100.35 0.0M
2023-09-28 4,214.80 4,248.00 4,094.00 4,104.70 0.0M
2023-09-27 4,220.00 4,240.00 4,170.30 4,232.55 0.0M
2023-09-26 4,152.05 4,222.35 4,152.05 4,205.80 0.0M
2023-09-25 4,208.80 4,208.80 4,123.20 4,176.25 0.0M
2023-09-22 4,295.65 4,295.90 4,166.05 4,186.10 0.0M
2023-09-21 4,341.00 4,355.95 4,260.95 4,275.50 0.0M
2023-09-20 4,308.00 4,425.50 4,290.00 4,330.55 0.0M
2023-09-18 4,380.60 4,380.60 4,308.00 4,318.55 0.0M
2023-09-15 4,375.00 4,391.50 4,345.70 4,380.60 0.0M
2023-09-14 4,348.90 4,386.60 4,320.00 4,370.25 0.0M
2023-09-13 4,401.05 4,421.25 4,260.10 4,336.20 0.0M
2023-09-12 4,631.25 4,635.00 4,384.25 4,400.50 0.0M
2023-09-11 4,456.05 4,675.85 4,445.00 4,621.90 0.0M
2023-09-08 4,477.70 4,516.85 4,435.35 4,459.45 0.0M
2023-09-07 4,499.05 4,499.05 4,441.80 4,447.55 0.0M
2023-09-06 4,449.85 4,539.90 4,447.00 4,499.05 0.0M
2023-09-05 4,305.45 4,447.00 4,305.45 4,440.85 0.0M
2023-09-04 4,320.40 4,328.75 4,246.00 4,298.85 0.0M
2023-09-01 4,376.00 4,390.85 4,272.45 4,291.10 0.0M
2023-08-31 4,327.05 4,391.00 4,327.05 4,379.75 0.0M
2023-08-30 4,330.00 4,365.00 4,326.00 4,340.10 0.0M
2023-08-29 4,279.95 4,329.85 4,248.85 4,317.40 0.0M
2023-08-28 4,250.00 4,309.85 4,246.35 4,264.80 0.0M
2023-08-25 4,330.00 4,341.35 4,224.00 4,241.60 0.0M
2023-08-24 4,330.45 4,384.43 4,313.52 4,330.45 0.0M
2023-08-23 4,330.60 4,339.49 4,289.25 4,296.40 0.0M
2023-08-22 4,334.50 4,334.50 4,280.27 4,320.27 0.0M
2023-08-21 4,298.49 4,320.66 4,245.61 4,308.33 0.0M
2023-08-18 4,303.34 4,339.04 4,265.53 4,270.63 0.0M
2023-08-17 4,307.28 4,336.49 4,272.58 4,305.83 0.0M
2023-08-16 4,384.38 4,384.38 4,258.79 4,291.85 0.0M
2023-08-14 4,524.31 4,524.31 4,248.76 4,346.78 0.0M
2023-08-11 4,534.19 4,553.12 4,481.76 4,520.81 0.0M
2023-08-10 4,472.37 4,544.18 4,472.37 4,499.84 0.0M
2023-08-09 4,470.32 4,548.18 4,409.15 4,516.67 0.0M
2023-08-08 4,519.26 4,524.26 4,443.66 4,470.87 0.0M
2023-08-07 4,444.36 4,533.25 4,412.05 4,521.66 0.0M
2023-08-04 4,346.78 4,441.81 4,326.71 4,428.18 0.0M
2023-08-03 4,432.32 4,432.32 4,319.52 4,369.90 0.0M
2023-08-02 4,514.17 4,544.93 4,375.55 4,398.82 0.0M
2023-08-01 4,551.27 4,575.24 4,494.29 4,513.97 0.0M
2023-07-31 4,510.77 4,603.66 4,508.43 4,540.64 0.0M
2023-07-28 4,425.78 4,535.24 4,413.50 4,510.77 0.0M
2023-07-27 4,394.42 4,483.31 4,361.81 4,397.62 0.0M
2023-07-26 4,328.41 4,414.40 4,328.41 4,392.42 0.0M
2023-07-25 4,339.44 4,363.21 4,266.68 4,328.60 0.0M
2023-07-24 4,220.99 4,342.79 4,220.99 4,314.07 0.0M
2023-07-21 4,199.92 4,311.28 4,195.27 4,220.94 0.0M
2023-07-20 4,524.21 4,524.21 4,135.75 4,199.92 0.0M
2023-07-19 4,499.29 4,609.15 4,480.76 4,491.70 0.0M
2023-07-18 4,429.58 4,539.99 4,424.38 4,491.50 0.0M
2023-07-17 4,376.99 4,446.75 4,372.50 4,411.25 0.0M
2023-07-14 4,434.02 4,456.64 4,350.83 4,376.94 0.0M
2023-07-13 4,534.09 4,550.22 4,390.43 4,404.01 0.0M
2023-07-12 4,500.79 4,548.18 4,469.38 4,521.86 0.0M
2023-07-11 4,361.66 4,515.62 4,361.66 4,500.79 0.0M
2023-07-10 4,440.41 4,440.41 4,348.03 4,361.61 0.0M
2023-07-07 4,389.43 4,424.53 4,349.43 4,391.52 0.0M
2023-07-06 4,394.47 4,439.76 4,378.69 4,390.88 0.0M
2023-07-05 4,374.40 4,423.68 4,356.57 4,395.22 0.0M
2023-07-04 4,432.02 4,437.02 4,346.63 4,361.06 0.0M
2023-07-03 4,417.49 4,482.31 4,384.48 4,403.21 0.0M
2023-06-30 4,419.14 4,438.86 4,370.45 4,415.64 0.0M
2023-06-28 4,314.52 4,429.38 4,294.60 4,401.81 0.0M
2023-06-27 4,284.56 4,339.49 4,266.58 4,289.75 0.0M
2023-06-26 4,234.32 4,293.45 4,214.60 4,274.57 0.0M
2023-06-23 4,269.58 4,298.04 4,224.69 4,233.03 0.0M
2023-06-22 4,344.48 4,361.66 4,253.70 4,263.64 0.0M
2023-06-21 4,375.50 4,437.17 4,318.22 4,361.66 0.0M
2023-06-20 4,322.21 4,374.45 4,311.13 4,368.25 0.0M
2023-06-19 4,349.53 4,404.11 4,309.53 4,322.71 0.0M
2023-06-16 4,249.66 4,344.48 4,249.66 4,330.10 0.0M
2023-06-15 4,334.50 4,339.49 4,274.62 4,308.78 0.0M
2023-06-14 4,316.52 4,362.46 4,284.66 4,343.29 0.0M
2023-06-13 4,146.19 4,323.76 4,144.34 4,316.52 0.0M
2023-06-12 4,140.74 4,166.66 4,093.65 4,144.19 0.0M
2023-06-09 4,106.89 4,159.42 4,103.04 4,143.64 0.0M
2023-06-08 4,146.79 4,156.27 4,079.82 4,109.03 0.0M
2023-06-07 4,054.05 4,154.73 4,053.25 4,144.74 0.0M
2023-06-06 4,039.87 4,088.01 4,033.33 4,054.70 0.0M
2023-06-05 4,006.96 4,061.84 3,974.95 4,026.94 0.0M
2023-06-02 3,989.69 4,028.49 3,935.05 4,018.00 0.0M
2023-06-01 4,124.76 4,129.01 3,921.82 3,938.70 0.0M
2023-05-31 4,014.90 4,284.56 3,986.74 4,108.73 0.0M
2023-05-30 3,994.98 4,052.85 3,994.98 4,015.75 0.0M
2023-05-29 4,004.97 4,052.11 4,004.97 4,025.09 0.0M
2023-05-26 3,937.00 4,006.96 3,937.00 4,000.72 0.0M
2023-05-25 3,860.15 3,951.93 3,860.15 3,938.95 0.0M
2023-05-24 3,890.51 3,949.64 3,878.63 3,885.42 0.0M
2023-05-23 3,890.26 3,961.67 3,881.17 3,908.59 0.0M
2023-05-22 3,893.31 3,901.45 3,805.17 3,887.07 0.0M
2023-05-19 3,865.14 3,917.88 3,841.97 3,893.36 0.0M
2023-05-18 3,931.31 3,931.31 3,881.92 3,890.06 0.0M
2023-05-17 3,905.49 3,942.79 3,870.79 3,913.73 0.0M
2023-05-16 3,855.01 3,928.01 3,837.88 3,905.49 0.0M
2023-05-15 3,931.06 3,932.81 3,837.88 3,847.47 0.0M
2023-05-12 3,855.06 3,949.99 3,842.47 3,937.65 0.0M
2023-05-11 3,806.17 3,865.04 3,804.57 3,856.20 0.0M
2023-05-10 3,795.18 3,834.98 3,785.84 3,810.91 0.0M
2023-05-09 3,817.10 3,817.15 3,760.58 3,798.38 0.0M
2023-05-08 3,717.28 3,812.16 3,714.28 3,792.69 0.0M
2023-05-05 3,642.03 3,747.24 3,640.88 3,714.18 0.0M
2023-05-04 3,473.59 3,657.61 3,458.81 3,641.88 0.0M
2023-05-03 3,425.70 3,475.59 3,403.98 3,451.02 0.0M
2023-05-02 3,411.47 3,457.61 3,386.85 3,437.34 0.0M
2023-04-28 3,380.61 3,433.64 3,380.61 3,413.17 0.0M
2023-04-27 3,410.62 3,415.96 3,374.32 3,408.02 0.0M
2023-04-26 3,332.72 3,401.63 3,324.78 3,398.44 0.0M
2023-04-25 3,216.87 3,345.75 3,207.08 3,332.72 0.0M
2023-04-24 3,152.35 3,227.90 3,152.35 3,214.57 0.0M
2023-04-21 3,187.95 3,208.93 3,139.21 3,150.10 0.0M
2023-04-20 3,201.94 3,225.90 3,176.42 3,181.51 0.0M
2023-04-19 3,226.60 3,239.34 3,185.51 3,199.64 0.0M
2023-04-18 3,225.90 3,255.72 3,198.94 3,204.08 0.0M
2023-04-17 3,222.91 3,264.46 3,211.92 3,226.60 0.0M
2023-04-13 3,205.93 3,252.07 3,171.02 3,223.66 0.0M
2023-04-12 3,280.84 3,291.27 3,192.40 3,197.99 0.0M
2023-04-11 3,390.75 3,390.75 3,263.86 3,273.99 0.0M
2023-04-10 3,392.19 3,412.17 3,365.73 3,394.79 0.0M
2023-04-06 3,385.65 3,462.50 3,362.63 3,392.29 0.0M
2023-04-05 3,385.70 3,385.70 3,343.41 3,368.77 0.0M
2023-04-03 3,365.78 3,412.82 3,335.77 3,368.52 0.0M
2023-03-31 3,377.76 3,414.42 3,340.76 3,361.23 0.0M
2023-03-29 3,319.89 3,410.67 3,319.89 3,389.35 0.0M
2023-03-28 3,328.87 3,377.51 3,297.46 3,336.46 0.0M
2023-03-27 3,390.45 3,390.45 3,303.61 3,318.19 0.0M
2023-03-24 3,384.65 3,386.20 3,327.18 3,339.71 0.0M
2023-03-23 3,285.98 3,379.81 3,285.98 3,355.49 0.0M
2023-03-22 3,422.61 3,422.61 3,297.81 3,306.75 0.0M
2023-03-21 3,321.73 3,425.65 3,301.01 3,408.37 0.0M
2023-03-20 3,255.92 3,322.58 3,255.92 3,294.07 0.0M
2023-03-17 3,334.77 3,360.08 3,281.08 3,304.46 0.0M
2023-03-16 3,286.88 3,335.32 3,247.23 3,325.88 0.0M
2023-03-15 3,342.71 3,345.10 3,284.63 3,298.16 0.0M
2023-03-14 3,290.92 3,319.39 3,229.75 3,302.26 0.0M
2023-03-13 3,376.76 3,395.99 3,262.06 3,270.50 0.0M
2023-03-10 3,348.95 3,384.35 3,343.31 3,376.11 0.0M
2023-03-09 3,390.65 3,429.35 3,376.01 3,383.01 0.0M
2023-03-08 3,295.87 3,395.69 3,295.87 3,374.87 0.0M
2023-03-06 3,324.78 3,360.73 3,300.81 3,314.59 0.0M
2023-03-03 3,320.78 3,357.19 3,307.70 3,324.93 0.0M
2023-03-02 3,320.73 3,330.02 3,284.58 3,317.59 0.0M
2023-03-01 3,225.90 3,315.79 3,205.38 3,308.10 0.0M
2023-02-28 3,142.96 3,240.89 3,102.61 3,209.43 0.0M
2023-02-27 3,138.52 3,174.42 3,052.13 3,103.36 0.0M
2023-02-24 3,137.07 3,166.78 3,127.28 3,137.57 0.0M
2023-02-23 3,169.03 3,173.42 3,119.94 3,135.92 0.0M
2023-02-22 3,170.92 3,183.51 3,126.08 3,168.13 0.0M
2023-02-21 3,185.91 3,201.64 3,141.31 3,165.43 0.0M
2023-02-20 3,155.99 3,221.76 3,136.92 3,173.97 0.0M
2023-02-17 3,195.89 3,233.55 3,120.54 3,131.28 0.0M
2023-02-16 3,160.84 3,200.94 3,133.07 3,184.86 0.0M
2023-02-15 3,090.98 3,185.26 3,072.10 3,144.51 0.0M
2023-02-14 3,106.01 3,166.93 3,021.21 3,074.30 0.0M
2023-02-13 3,195.94 3,207.53 3,002.54 3,070.20 0.0M
2023-02-10 3,124.03 3,166.98 3,091.38 3,160.59 0.0M
2023-02-09 3,080.09 3,134.02 3,064.71 3,124.78 0.0M
2023-02-08 3,021.16 3,086.08 3,006.88 3,079.39 0.0M
2023-02-07 2,951.15 3,031.10 2,899.62 3,019.52 0.0M
2023-02-06 2,825.36 2,936.12 2,779.47 2,929.13 0.0M
2023-02-03 2,832.00 2,841.29 2,772.53 2,798.10 0.0M
2023-02-02 2,791.36 2,847.19 2,751.36 2,827.66 0.0M
2023-02-01 2,898.87 2,956.90 2,752.41 2,789.96 0.0M
2023-01-31 2,824.41 2,861.72 2,808.43 2,822.97 0.0M
2023-01-30 2,799.30 2,865.11 2,798.85 2,809.38 0.0M
2023-01-27 2,870.41 2,889.48 2,756.50 2,799.30 0.0M
2023-01-25 2,939.27 2,941.07 2,861.37 2,871.11 0.0M
2023-01-24 2,951.10 2,951.25 2,915.75 2,939.27 0.0M
2023-01-23 2,940.57 2,947.26 2,915.95 2,940.12 0.0M
2023-01-20 2,917.30 2,941.32 2,887.13 2,929.38 0.0M
2023-01-19 2,924.24 2,975.47 2,907.91 2,915.05 0.0M
2023-01-18 2,891.28 2,923.09 2,872.75 2,916.30 0.0M
2023-01-17 2,856.07 2,892.13 2,831.51 2,872.05 0.0M
2023-01-16 2,892.68 2,911.15 2,861.07 2,868.06 0.0M
2023-01-13 2,911.30 2,918.69 2,881.54 2,897.27 0.0M
2023-01-12 2,911.25 2,929.73 2,877.00 2,911.25 0.0M
2023-01-11 2,846.54 2,902.02 2,820.02 2,896.62 0.0M
2023-01-10 2,846.49 2,860.67 2,798.35 2,840.79 0.0M
2023-01-09 2,856.37 2,877.35 2,826.41 2,858.07 0.0M
2023-01-06 2,806.44 2,854.73 2,806.29 2,839.70 0.1M
2023-01-05 2,716.55 2,817.87 2,716.55 2,802.64 0.3M
2023-01-04 2,696.33 2,732.33 2,690.43 2,701.77 0.0M
2023-01-03 2,696.58 2,696.58 2,669.86 2,684.89 0.0M
2023-01-02 2,671.81 2,709.46 2,659.57 2,677.60 0.0M