Divi's Labs

DIVI
🏛️ インド →
6,101.60
最終更新: 2025-10-07
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
2021-12-31 4,674.90 4,690.25 4,629.85 4,678.10 0.0M
2021-12-30 4,640.00 4,655.90 4,612.80 4,627.15 0.0M
2021-12-29 4,545.00 4,625.45 4,514.20 4,619.75 0.0M
2021-12-28 4,475.85 4,535.00 4,475.85 4,524.70 0.0M
2021-12-27 4,465.00 4,491.10 4,433.00 4,475.85 0.0M
2021-12-24 4,520.00 4,520.00 4,442.00 4,447.65 0.0M
2021-12-23 4,585.00 4,585.00 4,471.00 4,479.35 0.0M
2021-12-22 4,406.00 4,583.50 4,387.00 4,563.55 0.0M
2021-12-21 4,423.50 4,432.00 4,361.00 4,404.05 0.0M
2021-12-20 4,505.00 4,505.00 4,356.00 4,407.80 0.0M
2021-12-17 4,606.30 4,622.45 4,502.00 4,511.10 0.0M
2021-12-16 4,595.00 4,631.25 4,573.65 4,606.30 0.0M
2021-12-15 4,653.00 4,653.50 4,538.00 4,586.65 0.0M
2021-12-14 4,525.00 4,665.30 4,506.95 4,651.80 0.1M
2021-12-13 4,515.10 4,590.00 4,491.00 4,530.50 0.0M
2021-12-10 4,550.00 4,565.55 4,490.10 4,505.80 0.0M
2021-12-09 4,607.10 4,633.45 4,517.00 4,577.95 0.0M
2021-12-08 4,676.00 4,676.00 4,586.35 4,605.90 0.0M
2021-12-07 4,661.00 4,668.55 4,601.20 4,624.70 0.0M
2021-12-06 4,757.05 4,772.05 4,635.05 4,644.90 0.0M
2021-12-03 4,800.00 4,800.00 4,715.50 4,757.10 0.0M
2021-12-02 4,760.00 4,825.40 4,755.00 4,778.00 0.0M
2021-12-01 4,875.00 4,975.00 4,724.05 4,754.20 0.0M
2021-11-30 4,905.00 4,950.00 4,841.00 4,880.70 0.0M
2021-11-29 5,000.00 5,000.00 4,812.10 4,930.20 0.0M
2021-11-26 4,759.00 5,077.10 4,759.00 4,934.65 0.0M
2021-11-25 4,709.75 4,815.00 4,656.35 4,789.30 0.0M
2021-11-24 4,785.00 4,785.00 4,655.00 4,687.90 0.0M
2021-11-23 4,700.00 4,824.55 4,635.25 4,766.35 0.0M
2021-11-22 4,790.00 4,839.85 4,667.00 4,680.00 0.0M
2021-11-18 4,711.00 4,808.70 4,672.00 4,789.25 0.0M
2021-11-17 4,852.25 4,852.25 4,760.00 4,765.65 0.0M
2021-11-16 4,930.00 4,930.00 4,844.00 4,854.30 0.0M
2021-11-15 4,890.00 4,925.00 4,855.00 4,905.20 0.0M
2021-11-12 4,920.00 4,920.00 4,811.00 4,842.75 0.0M
2021-11-11 4,907.45 4,907.45 4,817.60 4,832.75 0.0M
2021-11-10 4,950.00 4,950.00 4,866.00 4,907.55 0.0M
2021-11-09 4,970.00 5,090.85 4,917.30 4,950.00 0.0M
2021-11-08 5,082.35 5,082.35 4,751.00 4,875.90 0.1M
2021-11-04 5,190.00 5,260.00 5,168.95 5,205.05 0.0M
2021-11-03 5,150.00 5,202.70 5,095.80 5,145.05 0.0M
2021-11-02 5,231.00 5,276.70 5,192.35 5,204.30 0.0M
2021-11-01 5,164.20 5,283.40 5,151.05 5,231.00 0.0M
2021-10-29 5,133.00 5,248.55 5,086.05 5,153.55 0.0M
2021-10-28 5,198.05 5,210.00 5,109.40 5,133.85 0.0M
2021-10-27 4,975.00 5,225.00 4,975.00 5,143.45 0.0M
2021-10-26 4,997.00 5,073.85 4,973.40 5,018.95 0.0M
2021-10-25 5,040.00 5,067.40 4,875.85 4,996.80 0.0M
2021-10-22 5,203.10 5,228.00 5,054.60 5,083.80 0.0M
2021-10-21 5,125.00 5,216.20 5,054.75 5,189.35 0.0M
2021-10-20 5,190.00 5,290.00 5,090.20 5,117.15 0.1M
2021-10-19 5,350.00 5,389.15 5,170.00 5,193.80 0.0M
2021-10-18 5,400.00 5,425.00 5,316.85 5,339.60 0.0M
2021-10-14 5,246.00 5,387.80 5,230.05 5,373.80 0.0M
2021-10-13 5,300.00 5,329.45 5,221.25 5,246.15 0.0M
2021-10-12 5,194.00 5,290.10 5,101.95 5,247.55 0.0M
2021-10-11 5,085.05 5,222.00 5,062.35 5,145.25 0.1M
2021-10-08 5,140.00 5,140.00 5,022.20 5,070.95 0.0M
2021-10-07 5,130.00 5,164.75 5,064.00 5,099.65 0.0M
2021-10-06 5,211.00 5,225.05 5,119.55 5,139.45 0.0M
2021-10-05 5,260.00 5,260.00 5,147.05 5,218.15 0.0M
2021-10-04 4,860.00 5,313.80 4,860.00 5,220.85 0.2M
2021-10-01 4,766.50 4,873.35 4,766.50 4,830.75 0.0M
2021-09-30 4,807.00 4,841.55 4,769.50 4,798.80 0.0M
2021-09-29 4,785.00 4,916.10 4,755.20 4,803.70 0.0M
2021-09-28 4,940.00 4,963.25 4,703.20 4,783.25 0.0M
2021-09-27 5,108.80 5,119.80 4,926.15 4,933.50 0.0M
2021-09-24 5,230.00 5,255.70 5,087.65 5,101.80 0.0M
2021-09-23 5,175.00 5,225.00 5,139.15 5,212.85 0.1M
2021-09-22 5,184.95 5,184.95 5,128.60 5,146.65 0.0M
2021-09-21 5,090.00 5,188.95 5,090.00 5,178.85 0.0M
2021-09-20 5,115.00 5,234.00 5,085.00 5,108.60 0.0M
2021-09-17 5,170.00 5,197.95 5,064.65 5,125.65 0.0M
2021-09-16 5,170.00 5,175.05 5,129.10 5,163.80 0.0M
2021-09-15 5,138.00 5,165.35 5,091.45 5,157.50 0.1M
2021-09-14 5,120.00 5,190.00 5,078.10 5,092.25 0.1M
2021-09-13 5,050.00 5,095.50 5,001.10 5,085.60 0.0M
2021-09-09 5,051.00 5,080.35 5,035.00 5,054.95 0.0M
2021-09-08 5,223.50 5,223.50 5,047.05 5,087.35 0.0M
2021-09-07 5,225.00 5,230.35 5,178.25 5,208.85 0.0M
2021-09-06 5,241.50 5,246.15 5,183.20 5,204.15 0.0M
2021-09-03 5,165.00 5,263.40 5,137.60 5,209.55 0.0M
2021-09-02 5,240.00 5,240.25 5,153.60 5,163.40 0.0M
2021-09-01 5,190.00 5,269.00 5,150.20 5,203.70 0.0M
2021-08-31 5,145.00 5,217.55 5,110.70 5,171.80 0.0M
2021-08-30 4,910.00 5,133.65 4,910.00 5,107.95 0.0M
2021-08-27 4,855.00 4,931.00 4,805.00 4,905.50 0.0M
2021-08-26 4,849.00 4,875.90 4,815.15 4,845.10 0.0M
2021-08-25 4,845.00 4,873.10 4,820.00 4,858.20 0.0M
2021-08-24 4,920.00 4,920.00 4,795.00 4,856.80 0.0M
2021-08-23 4,831.00 4,894.90 4,788.15 4,876.25 0.1M
2021-08-20 4,861.00 4,914.40 4,759.50 4,821.20 0.0M
2021-08-18 4,908.00 4,998.30 4,905.00 4,912.05 0.0M
2021-08-17 4,900.00 4,938.15 4,877.00 4,908.45 0.0M
2021-08-16 4,952.00 4,954.95 4,871.20 4,901.55 0.0M
2021-08-13 4,914.80 4,974.55 4,858.35 4,949.20 0.0M
2021-08-12 4,922.00 4,924.00 4,873.50 4,909.70 0.0M
2021-08-11 4,924.00 4,957.40 4,841.25 4,918.40 0.7M
2021-08-10 4,940.00 4,969.55 4,896.00 4,954.30 0.0M
2021-08-09 5,009.90 5,009.90 4,834.05 4,905.95 0.0M
2021-08-06 4,950.00 4,953.05 4,887.00 4,915.90 0.0M
2021-08-05 4,972.00 5,018.80 4,917.75 4,923.45 0.0M
2021-08-04 5,039.80 5,039.80 4,955.10 4,966.35 0.0M
2021-08-03 4,920.00 5,020.00 4,909.40 5,007.95 0.0M
2021-08-02 4,919.00 4,962.10 4,897.80 4,928.00 0.0M
2021-07-30 4,850.00 4,937.85 4,836.05 4,904.65 0.0M
2021-07-29 4,912.00 4,932.00 4,827.45 4,846.40 0.0M
2021-07-28 4,794.00 4,912.00 4,766.25 4,892.45 0.0M
2021-07-27 4,922.05 4,944.85 4,671.75 4,793.85 0.0M
2021-07-26 4,848.00 4,939.00 4,829.65 4,920.80 0.0M
2021-07-23 4,854.00 4,854.00 4,801.70 4,823.95 0.0M
2021-07-22 4,799.00 4,860.00 4,772.65 4,843.25 0.0M
2021-07-20 4,818.00 4,846.25 4,763.85 4,787.50 0.0M
2021-07-19 4,705.00 4,832.60 4,705.00 4,800.95 0.1M
2021-07-16 4,613.50 4,777.35 4,613.00 4,762.30 0.0M
2021-07-15 4,602.00 4,652.50 4,599.80 4,606.90 0.0M
2021-07-14 4,603.00 4,661.85 4,587.10 4,623.15 0.0M
2021-07-13 4,595.00 4,617.90 4,567.75 4,606.40 0.0M
2021-07-12 4,603.35 4,621.95 4,575.10 4,588.15 0.1M
2021-07-09 4,528.00 4,625.00 4,518.95 4,602.25 0.0M
2021-07-08 4,530.00 4,556.80 4,501.90 4,512.50 0.0M
2021-07-07 4,529.00 4,565.00 4,492.00 4,552.80 0.0M
2021-07-06 4,560.00 4,580.25 4,512.90 4,522.30 0.0M
2021-07-05 4,530.00 4,582.00 4,515.30 4,562.15 0.0M
2021-07-02 4,450.00 4,530.00 4,432.90 4,521.40 0.0M
2021-07-01 4,395.00 4,453.45 4,395.00 4,435.00 0.0M
2021-06-30 4,377.00 4,430.00 4,358.30 4,405.85 0.0M
2021-06-29 4,322.00 4,368.10 4,311.00 4,358.85 0.0M
2021-06-28 4,243.30 4,349.00 4,243.30 4,313.00 0.0M
2021-06-25 4,251.25 4,289.85 4,242.00 4,250.90 0.0M
2021-06-24 4,225.00 4,260.35 4,196.50 4,249.60 0.0M
2021-06-23 4,308.00 4,308.00 4,220.75 4,224.60 0.1M
2021-06-22 4,250.00 4,299.95 4,220.95 4,287.75 0.0M
2021-06-21 4,190.00 4,238.00 4,164.25 4,229.30 0.0M
2021-06-18 4,329.00 4,360.00 4,149.15 4,192.80 0.0M
2021-06-17 4,302.00 4,322.85 4,272.00 4,301.10 0.0M
2021-06-16 4,344.50 4,344.50 4,284.10 4,301.55 0.0M
2021-06-15 4,388.05 4,413.75 4,297.00 4,312.90 0.1M
2021-06-14 4,325.00 4,407.00 4,310.00 4,387.05 0.0M
2021-06-11 4,373.15 4,397.95 4,325.00 4,335.30 0.0M
2021-06-10 4,270.00 4,426.85 4,270.00 4,373.15 0.0M
2021-06-09 4,250.00 4,316.10 4,230.00 4,265.10 0.0M
2021-06-08 4,234.45 4,258.80 4,200.75 4,241.35 0.0M
2021-06-07 4,270.00 4,300.00 4,218.60 4,231.60 0.0M
2021-06-04 4,234.00 4,275.00 4,219.80 4,258.75 0.0M
2021-06-03 4,225.35 4,241.45 4,208.00 4,231.05 0.0M
2021-06-02 4,235.00 4,255.05 4,202.35 4,214.10 0.0M
2021-06-01 4,213.60 4,230.10 4,156.00 4,222.85 0.0M
2021-05-31 4,194.00 4,284.05 4,114.00 4,193.60 0.1M
2021-05-28 4,100.00 4,146.75 4,076.20 4,116.50 0.0M
2021-05-27 4,117.00 4,126.45 4,057.50 4,088.40 0.0M
2021-05-26 4,100.00 4,119.80 4,054.95 4,098.55 0.0M
2021-05-25 4,099.65 4,134.50 4,086.00 4,099.60 0.0M
2021-05-24 4,090.00 4,164.40 4,078.00 4,095.95 0.1M
2021-05-21 4,069.65 4,110.00 4,039.85 4,079.50 0.0M
2021-05-20 4,045.05 4,058.55 3,964.15 4,042.40 0.0M
2021-05-19 4,050.00 4,057.65 4,004.70 4,039.35 0.0M
2021-05-18 4,080.00 4,080.00 3,882.15 3,997.50 0.0M
2021-05-17 4,030.00 4,065.85 4,022.40 4,043.20 0.0M
2021-05-14 4,100.00 4,104.90 4,005.70 4,022.00 0.0M
2021-05-12 4,097.70 4,120.95 4,045.05 4,061.25 0.0M
2021-05-11 4,132.05 4,171.10 4,056.20 4,074.65 0.0M
2021-05-10 4,025.00 4,203.00 4,025.00 4,137.05 0.1M
2021-05-07 4,062.55 4,085.00 4,020.05 4,029.50 0.0M
2021-05-06 4,064.80 4,082.35 4,019.45 4,062.55 0.0M
2021-05-05 4,000.00 4,064.35 3,973.40 4,035.25 0.0M
2021-05-04 4,100.35 4,101.30 3,961.40 3,987.40 0.1M
2021-05-03 4,074.00 4,146.10 4,025.10 4,074.85 0.1M
2021-04-30 3,880.70 4,133.50 3,880.70 4,063.20 0.1M
2021-04-29 3,898.00 3,946.50 3,855.60 3,909.65 0.0M
2021-04-28 3,955.00 3,969.45 3,870.50 3,883.15 0.0M
2021-04-27 3,805.00 3,924.85 3,780.00 3,908.20 0.0M
2021-04-26 3,785.00 3,841.00 3,770.40 3,783.25 0.0M
2021-04-23 3,757.95 3,829.50 3,741.55 3,780.00 0.0M
2021-04-22 3,771.00 3,812.65 3,745.00 3,754.30 0.0M
2021-04-20 3,847.00 3,850.15 3,751.10 3,783.80 0.0M
2021-04-19 3,800.00 3,850.00 3,744.60 3,805.15 0.0M
2021-04-16 3,808.00 3,844.00 3,734.85 3,823.70 0.0M
2021-04-15 3,722.00 3,819.00 3,696.00 3,782.95 0.0M
2021-04-13 3,800.00 3,848.55 3,701.90 3,720.25 0.0M
2021-04-12 3,765.00 3,898.00 3,676.60 3,783.40 0.1M
2021-04-09 3,735.00 3,783.25 3,681.00 3,751.15 0.0M
2021-04-08 3,700.00 3,799.90 3,685.00 3,715.95 0.1M
2021-04-07 3,700.00 3,735.20 3,690.95 3,698.85 0.0M
2021-04-06 3,649.90 3,699.00 3,583.80 3,689.90 0.0M
2021-04-05 3,615.20 3,680.10 3,562.05 3,614.50 0.0M
2021-04-01 3,628.00 3,640.00 3,605.00 3,615.20 0.0M
2021-03-31 3,590.00 3,641.00 3,579.65 3,630.05 0.0M
2021-03-30 3,470.00 3,601.00 3,470.00 3,582.70 0.0M
2021-03-26 3,415.35 3,504.50 3,415.35 3,468.15 0.0M
2021-03-25 3,489.00 3,494.55 3,392.00 3,444.80 0.0M
2021-03-24 3,501.70 3,544.40 3,460.00 3,483.20 0.0M
2021-03-23 3,405.35 3,510.00 3,405.35 3,493.65 0.0M
2021-03-22 3,380.00 3,444.40 3,353.85 3,406.75 0.0M
2021-03-19 3,280.00 3,404.40 3,154.50 3,370.15 0.0M
2021-03-18 3,392.00 3,392.00 3,255.60 3,270.40 0.0M
2021-03-17 3,380.00 3,391.40 3,345.25 3,378.25 0.0M
2021-03-16 3,445.00 3,445.00 3,361.25 3,378.20 0.0M
2021-03-15 3,515.00 3,516.15 3,371.00 3,410.35 0.1M
2021-03-12 3,530.00 3,564.70 3,504.00 3,512.00 0.0M
2021-03-10 3,500.00 3,543.00 3,485.20 3,527.90 0.0M
2021-03-09 3,521.00 3,550.00 3,461.45 3,501.40 0.0M
2021-03-08 3,510.00 3,548.00 3,499.85 3,508.25 0.0M
2021-03-05 3,538.00 3,549.00 3,489.75 3,495.85 0.0M
2021-03-04 3,535.15 3,570.80 3,497.20 3,554.30 0.0M
2021-03-03 3,545.00 3,571.30 3,500.05 3,565.10 0.0M
2021-03-02 3,475.00 3,522.50 3,455.80 3,515.55 0.0M
2021-03-01 3,411.40 3,483.70 3,384.30 3,462.80 0.0M
2021-02-26 3,433.00 3,482.50 3,330.00 3,368.25 0.0M
2021-02-25 3,481.00 3,513.70 3,431.00 3,439.00 0.1M
2021-02-24 3,490.00 3,510.00 3,320.10 3,483.10 0.1M
2021-02-23 3,495.00 3,518.00 3,440.05 3,449.30 0.0M
2021-02-22 3,500.20 3,563.00 3,480.00 3,495.45 0.0M
2021-02-19 3,588.00 3,604.00 3,492.00 3,526.65 0.0M
2021-02-18 3,600.00 3,648.00 3,573.65 3,587.65 0.1M
2021-02-17 3,685.35 3,685.35 3,590.15 3,618.05 0.0M
2021-02-16 3,715.00 3,720.30 3,667.45 3,685.35 0.0M
2021-02-15 3,750.00 3,750.00 3,703.20 3,710.75 0.0M
2021-02-12 3,760.00 3,760.00 3,695.85 3,718.55 0.0M
2021-02-11 3,740.00 3,766.00 3,712.90 3,748.65 0.0M
2021-02-10 3,740.00 3,759.95 3,676.90 3,750.20 0.0M
2021-02-09 3,795.00 3,840.50 3,707.95 3,721.60 0.0M
2021-02-08 3,800.00 3,886.00 3,700.00 3,781.65 0.1M
2021-02-05 3,714.95 3,856.00 3,667.65 3,819.75 0.1M
2021-02-04 3,715.00 3,736.80 3,650.00 3,678.85 0.1M
2021-02-03 3,572.10 3,716.30 3,554.90 3,686.45 0.2M
2021-02-02 3,549.90 3,567.95 3,445.60 3,549.30 0.1M
2021-02-01 3,389.00 3,520.00 3,311.20 3,470.70 0.0M
2021-01-29 3,470.00 3,470.00 3,361.10 3,370.50 0.0M
2021-01-28 3,450.00 3,495.90 3,408.70 3,428.05 0.0M
2021-01-27 3,600.00 3,600.00 3,469.50 3,483.90 0.0M
2021-01-25 3,560.00 3,588.00 3,482.55 3,570.80 0.0M
2021-01-22 3,600.00 3,686.00 3,527.85 3,544.40 0.0M
2021-01-21 3,675.00 3,675.00 3,591.50 3,604.85 0.0M
2021-01-20 3,625.00 3,667.80 3,598.00 3,604.95 0.0M
2021-01-19 3,589.00 3,630.10 3,556.00 3,601.30 0.0M
2021-01-18 3,654.70 3,658.75 3,550.55 3,564.45 0.0M
2021-01-15 3,750.00 3,760.00 3,626.30 3,642.70 0.1M
2021-01-14 3,750.00 3,750.00 3,683.55 3,725.15 0.1M
2021-01-13 3,799.00 3,799.00 3,677.00 3,720.90 0.0M
2021-01-12 3,823.00 3,832.30 3,741.25 3,766.80 0.0M
2021-01-11 3,900.00 3,900.00 3,806.20 3,822.60 0.0M
2021-01-08 3,812.00 3,867.00 3,811.40 3,858.15 0.0M
2021-01-07 3,878.00 3,903.00 3,794.45 3,807.95 0.0M
2021-01-06 3,860.00 3,885.55 3,818.20 3,876.90 0.0M
2021-01-05 3,864.80 3,880.20 3,805.80 3,840.85 1.6M
2021-01-04 3,892.00 3,913.00 3,849.70 3,862.80 0.0M
2021-01-01 3,850.00 3,867.30 3,818.20 3,846.90 0.0M