GAIL Ltd

GAIL
🏛️ インド →
177.40
最終更新: 2025-10-03
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 85.47 86.60 85.33 86.13 0.8M
2021-12-30 85.97 86.40 85.00 85.13 1.0M
2021-12-29 88.67 88.80 87.43 88.20 0.6M
2021-12-28 88.00 88.87 87.47 88.70 0.7M
2021-12-27 87.00 87.33 85.93 87.07 0.7M
2021-12-24 89.33 89.43 86.53 87.27 0.7M
2021-12-23 87.33 88.83 87.20 88.57 0.9M
2021-12-22 86.83 87.10 85.80 86.80 0.4M
2021-12-21 84.83 86.37 83.87 85.97 0.6M
2021-12-20 86.47 87.03 83.47 83.97 1.4M
2021-12-17 86.53 86.77 85.07 86.37 0.9M
2021-12-16 88.53 88.53 85.83 86.47 0.9M
2021-12-15 90.30 90.30 87.83 88.00 0.5M
2021-12-14 88.67 90.67 88.07 90.20 1.2M
2021-12-13 90.80 91.50 88.67 88.93 0.9M
2021-12-10 89.93 90.60 88.90 90.33 0.9M
2021-12-09 89.33 89.93 88.47 89.50 0.3M
2021-12-08 89.20 90.63 87.77 89.10 0.8M
2021-12-07 86.60 88.93 86.43 88.47 0.8M
2021-12-06 89.20 89.20 84.57 85.93 1.5M
2021-12-03 88.00 89.20 87.77 88.17 0.6M
2021-12-02 87.00 88.47 86.77 87.87 0.7M
2021-12-01 87.90 88.83 85.20 87.07 0.9M
2021-11-30 87.20 89.73 85.93 86.87 0.4M
2021-11-29 88.67 88.97 86.27 86.77 1.1M
2021-11-26 93.33 93.63 88.73 89.10 1.1M
2021-11-25 94.33 94.67 92.23 94.40 1.2M
2021-11-24 92.67 95.43 92.67 93.50 0.9M
2021-11-23 91.27 92.80 90.67 92.33 0.6M
2021-11-22 93.97 94.27 90.90 91.53 1.2M
2021-11-18 97.33 97.33 93.60 93.97 0.5M
2021-11-17 96.67 97.77 96.37 96.63 0.8M
2021-11-16 98.03 98.97 96.67 97.07 0.6M
2021-11-15 98.23 99.30 97.80 98.03 0.5M
2021-11-12 100.33 100.33 98.43 98.67 0.5M
2021-11-11 101.40 101.80 99.37 99.67 0.8M
2021-11-10 100.10 102.07 99.73 101.40 1.8M
2021-11-09 101.60 101.73 100.13 100.40 1.2M
2021-11-08 102.00 102.00 100.40 101.30 1.2M
2021-11-04 101.33 101.37 100.70 101.00 0.1M
2021-11-03 101.33 103.00 100.00 100.30 1.6M
2021-11-02 100.97 103.17 100.23 100.63 2.4M
2021-11-01 101.23 103.17 99.33 100.23 2.1M
2021-10-29 98.00 104.07 96.93 99.30 2.3M
2021-10-28 100.33 100.70 97.53 98.20 0.5M
2021-10-27 101.93 102.20 99.53 99.80 0.3M
2021-10-26 99.33 101.60 99.33 101.33 0.4M
2021-10-25 101.27 101.30 97.43 98.80 0.5M
2021-10-22 101.27 102.60 99.13 100.23 0.7M
2021-10-21 102.33 102.67 99.13 99.87 0.7M
2021-10-20 103.67 103.67 100.13 101.27 3.8M
2021-10-19 108.60 108.60 103.20 103.97 0.7M
2021-10-18 108.67 109.20 107.23 107.37 2.1M
2021-10-14 107.13 109.00 106.43 106.70 0.9M
2021-10-13 106.00 107.33 105.50 105.97 0.5M
2021-10-12 106.53 106.53 104.77 105.30 0.5M
2021-10-11 105.63 107.13 105.63 105.83 3.7M
2021-10-08 106.93 108.63 105.10 105.43 1.3M
2021-10-07 112.33 112.33 105.93 106.43 1.3M
2021-10-06 110.00 114.23 109.33 110.87 2.6M
2021-10-05 107.70 112.20 107.70 109.77 1.5M
2021-10-04 109.87 110.00 107.33 107.70 1.3M
2021-10-01 106.70 110.73 105.13 108.80 6.0M
2021-09-30 106.73 106.73 103.40 105.97 3.2M
2021-09-29 105.67 107.63 102.87 104.17 4.2M
2021-09-28 102.53 107.57 102.07 106.30 7.1M
2021-09-27 103.07 104.67 101.30 103.03 3.7M
2021-09-24 102.73 103.20 99.10 101.73 5.1M
2021-09-23 101.60 103.77 100.80 101.93 3.7M
2021-09-22 100.60 101.43 99.60 99.93 2.2M
2021-09-21 99.60 101.33 98.83 100.10 0.7M
2021-09-20 100.67 103.10 99.10 99.83 0.9M
2021-09-17 104.73 106.23 102.23 102.77 2.1M
2021-09-16 104.73 105.43 104.00 104.73 1.3M
2021-09-15 104.67 106.47 103.53 104.73 3.6M
2021-09-14 97.80 104.40 97.80 103.97 4.4M
2021-09-13 97.93 97.93 96.33 97.27 0.4M
2021-09-09 97.07 99.10 96.57 96.73 1.8M
2021-09-08 96.60 97.63 96.00 96.70 0.7M
2021-09-07 98.00 98.40 95.97 96.10 0.6M
2021-09-06 99.67 99.73 97.70 98.00 1.4M
2021-09-03 97.00 99.53 96.80 98.20 2.8M
2021-09-02 96.77 98.17 96.10 96.87 0.7M
2021-09-01 98.00 98.80 96.30 96.57 1.3M
2021-08-31 97.33 98.20 95.90 97.37 3.3M
2021-08-30 96.20 97.77 95.60 97.17 1.5M
2021-08-27 95.17 96.70 94.70 95.60 2.3M
2021-08-26 97.00 97.00 94.27 95.13 0.5M
2021-08-25 97.43 98.30 96.00 96.63 2.4M
2021-08-24 95.40 98.63 94.87 97.03 2.6M
2021-08-23 94.90 96.03 93.33 93.83 0.5M
2021-08-20 95.53 96.23 93.33 93.57 1.7M
2021-08-18 98.67 98.67 96.67 97.10 0.3M
2021-08-17 98.67 99.40 96.60 97.97 0.3M
2021-08-16 98.93 99.47 98.33 98.90 0.5M
2021-08-13 100.67 101.27 98.37 98.93 0.7M
2021-08-12 99.33 100.70 97.77 100.50 2.1M
2021-08-11 97.33 98.93 96.23 98.07 2.1M
2021-08-10 98.30 98.67 95.90 96.60 1.1M
2021-08-09 100.57 100.57 96.80 97.17 1.2M
2021-08-06 97.67 102.63 96.67 99.17 7.2M
2021-08-05 95.50 97.00 93.57 95.27 2.2M
2021-08-04 95.77 97.43 94.53 94.97 1.2M
2021-08-03 96.07 96.10 94.57 95.60 0.5M
2021-08-02 94.23 95.47 93.00 95.13 0.5M
2021-07-30 91.73 94.57 91.53 93.03 1.1M
2021-07-29 92.33 93.07 91.33 91.73 0.6M
2021-07-28 93.80 93.80 91.07 91.93 0.5M
2021-07-27 94.20 94.63 92.40 92.70 0.3M
2021-07-26 94.43 94.77 93.17 94.20 0.3M
2021-07-23 95.33 96.67 94.67 94.93 0.5M
2021-07-22 95.67 96.70 94.50 95.90 0.5M
2021-07-20 96.00 96.63 93.87 94.87 0.5M
2021-07-19 96.57 98.17 95.90 96.23 2.2M
2021-07-16 96.40 96.73 95.30 96.57 0.8M
2021-07-15 99.00 99.20 96.00 96.30 0.8M
2021-07-14 99.00 100.00 98.20 98.57 0.4M
2021-07-13 99.00 100.90 98.33 99.20 2.1M
2021-07-12 98.40 99.50 97.67 97.87 2.9M
2021-07-09 99.33 99.37 98.00 98.10 0.5M
2021-07-08 99.67 100.70 99.00 99.17 0.5M
2021-07-07 99.40 101.40 99.13 100.00 1.8M
2021-07-06 101.67 103.37 99.33 100.37 4.0M
2021-07-05 101.37 102.40 101.07 101.50 0.6M
2021-07-02 102.67 102.67 100.63 100.87 1.0M
2021-07-01 101.20 102.50 100.07 102.03 1.1M
2021-06-30 101.40 101.83 99.50 99.73 0.7M
2021-06-29 102.33 102.47 100.93 101.30 0.5M
2021-06-28 103.20 103.33 101.53 102.30 0.4M
2021-06-25 102.00 103.13 101.60 102.07 0.9M
2021-06-24 102.67 103.37 101.20 101.50 0.6M
2021-06-23 104.57 104.70 101.93 102.37 1.1M
2021-06-22 104.77 105.87 103.30 103.57 0.5M
2021-06-21 101.40 104.13 100.83 103.43 1.3M
2021-06-18 108.00 108.30 101.73 103.40 1.8M
2021-06-17 107.93 109.10 105.83 107.03 0.7M
2021-06-16 109.07 110.43 107.47 107.73 1.4M
2021-06-15 109.07 110.70 108.37 108.73 2.3M
2021-06-14 110.20 110.20 106.77 108.70 2.2M
2021-06-11 110.47 111.83 107.53 109.13 1.8M
2021-06-10 109.63 110.70 107.07 108.97 1.9M
2021-06-09 113.33 113.33 105.50 108.13 4.8M
2021-06-08 112.67 113.17 109.93 111.87 3.2M
2021-06-07 108.67 113.27 108.00 112.23 2.8M
2021-06-04 107.00 109.80 106.87 107.97 2.1M
2021-06-03 106.67 108.13 105.83 107.30 0.7M
2021-06-02 107.60 108.93 105.17 105.83 1.6M
2021-06-01 107.13 107.80 105.33 107.00 1.3M
2021-05-31 102.90 107.57 102.13 106.60 3.4M
2021-05-28 103.27 104.90 101.33 101.80 1.9M
2021-05-27 101.40 103.33 100.37 101.87 0.7M
2021-05-26 103.63 103.87 101.17 101.40 0.9M
2021-05-25 102.67 103.77 101.17 103.43 1.7M
2021-05-24 98.00 101.67 97.30 101.10 0.9M
2021-05-21 98.87 100.33 96.80 97.17 1.0M
2021-05-20 101.67 101.67 97.83 98.20 1.2M
2021-05-19 102.60 103.03 100.87 101.83 0.6M
2021-05-18 103.67 105.33 101.33 101.83 1.0M
2021-05-17 102.00 103.17 100.27 102.07 0.9M
2021-05-14 107.43 107.80 101.47 101.80 1.9M
2021-05-12 108.33 110.47 105.83 107.40 2.3M
2021-05-11 102.33 109.00 101.53 107.90 3.6M
2021-05-10 100.13 103.60 100.13 103.10 1.0M
2021-05-07 100.97 101.70 99.17 100.13 1.7M
2021-05-06 98.23 101.17 97.07 100.77 1.7M
2021-05-05 98.00 99.20 95.40 96.67 1.9M
2021-05-04 92.53 97.07 91.60 95.90 4.9M
2021-05-03 91.33 92.07 89.77 91.60 0.8M
2021-04-30 89.80 94.30 88.17 91.50 1.2M
2021-04-29 89.67 90.93 88.93 89.87 0.4M
2021-04-28 88.27 89.30 88.13 88.90 0.6M
2021-04-27 86.63 88.57 86.63 87.70 0.6M
2021-04-26 86.67 87.93 86.47 86.63 0.5M
2021-04-23 89.10 89.33 85.70 86.30 0.8M
2021-04-22 89.20 89.50 87.00 88.67 0.9M
2021-04-20 92.67 93.10 89.07 89.57 0.8M
2021-04-19 90.67 91.77 89.03 91.00 1.3M
2021-04-16 94.27 94.73 92.67 93.07 0.6M
2021-04-15 89.67 94.37 89.67 93.70 0.8M
2021-04-13 88.77 93.27 88.77 92.57 1.2M
2021-04-12 89.67 90.23 87.10 88.53 1.4M
2021-04-09 92.67 93.67 92.00 92.53 0.8M
2021-04-08 93.67 93.87 91.83 92.37 2.9M
2021-04-07 90.80 94.57 90.80 92.47 3.6M
2021-04-06 91.30 91.33 89.43 89.70 0.8M
2021-04-05 93.00 93.00 89.73 89.97 0.7M
2021-04-01 90.60 93.90 90.13 93.43 1.7M
2021-03-31 89.00 91.87 88.90 90.37 3.2M
2021-03-30 88.87 91.50 87.20 88.30 2.9M
2021-03-26 86.53 88.50 85.80 87.97 1.0M
2021-03-25 87.57 88.57 84.93 85.30 1.0M
2021-03-24 88.67 89.27 86.73 87.33 0.8M
2021-03-23 91.80 92.30 89.13 89.57 1.2M
2021-03-22 93.73 93.73 90.23 91.23 1.6M
2021-03-19 90.67 93.53 85.87 92.20 2.7M
2021-03-18 94.60 94.60 88.30 90.10 1.1M
2021-03-17 95.67 96.93 91.60 92.23 0.9M
2021-03-16 96.33 97.13 94.73 95.47 1.3M
2021-03-15 98.40 98.57 94.33 95.70 1.3M
2021-03-12 100.27 101.60 97.10 97.90 1.5M
2021-03-10 100.00 100.67 98.07 98.47 2.6M
2021-03-09 103.33 103.40 98.90 99.33 2.3M
2021-03-08 99.17 105.30 98.47 102.80 6.0M
2021-03-05 96.03 99.97 96.03 98.10 3.6M
2021-03-04 96.67 97.90 95.57 96.33 1.7M
2021-03-03 97.33 98.33 96.47 97.97 2.1M
2021-03-02 97.57 97.97 95.80 96.53 1.4M
2021-03-01 96.17 97.07 95.00 96.33 1.2M
2021-02-26 98.77 99.80 93.70 94.50 3.8M
2021-02-25 97.90 101.80 97.53 100.57 4.8M
2021-02-24 98.73 99.93 95.27 97.67 6.4M
2021-02-23 99.13 99.13 95.43 98.23 2.5M
2021-02-22 96.90 97.00 94.67 95.20 1.8M
2021-02-19 96.00 99.63 95.77 96.90 6.9M
2021-02-18 92.87 98.50 91.97 95.37 9.8M
2021-02-17 88.57 91.30 88.07 89.57 1.2M
2021-02-16 89.67 90.17 88.40 88.70 0.9M
2021-02-15 89.33 90.20 87.93 89.20 1.3M
2021-02-12 91.63 91.63 88.33 88.60 1.1M
2021-02-11 89.67 92.00 88.67 90.93 5.8M
2021-02-10 88.00 89.30 87.20 89.03 1.9M
2021-02-09 88.27 89.00 87.10 87.33 2.2M
2021-02-08 86.60 89.57 86.07 87.60 3.7M
2021-02-05 88.00 88.43 85.03 85.43 1.1M
2021-02-04 87.57 90.27 86.90 87.13 2.3M
2021-02-03 87.30 88.30 86.20 87.03 1.3M
2021-02-02 86.67 88.17 85.70 86.53 3.8M
2021-02-01 83.33 86.00 82.93 85.03 1.7M
2021-01-29 85.40 86.07 82.97 83.63 0.8M
2021-01-28 83.40 86.43 83.40 85.67 2.1M
2021-01-27 87.30 87.77 84.60 85.23 4.5M
2021-01-25 90.00 91.27 88.20 88.67 1.4M
2021-01-22 89.60 90.87 88.67 89.37 1.7M
2021-01-21 92.87 93.00 88.37 89.20 2.1M
2021-01-20 93.27 93.80 91.67 92.00 1.4M
2021-01-19 93.33 94.30 92.37 93.17 1.5M
2021-01-18 93.00 94.67 89.77 91.83 3.3M
2021-01-15 96.20 97.47 91.07 92.33 4.7M
2021-01-14 94.03 97.33 93.53 96.00 2.8M
2021-01-13 95.83 95.93 92.87 94.23 2.0M
2021-01-12 94.27 95.67 92.97 94.23 5.2M
2021-01-11 88.67 91.00 88.03 90.47 1.2M
2021-01-08 90.00 90.00 87.80 88.47 0.8M
2021-01-07 90.60 90.60 88.27 88.93 1.8M
2021-01-06 86.93 90.63 86.93 89.27 4.3M
2021-01-05 85.00 86.47 83.73 86.23 1.9M
2021-01-04 83.33 85.67 83.23 85.33 1.8M
2021-01-01 82.53 82.93 81.73 82.40 0.8M