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
2024-12-31 188.15 192.10 187.50 191.05 0.3M
2024-12-30 193.15 193.50 187.70 188.80 0.5M
2024-12-27 197.65 197.70 192.10 192.55 0.4M
2024-12-26 198.95 200.65 196.60 197.70 0.5M
2024-12-24 193.95 201.35 193.80 198.00 0.6M
2024-12-23 193.50 198.15 191.65 193.95 0.6M
2024-12-20 194.10 199.70 191.75 192.45 0.5M
2024-12-19 190.00 196.95 188.60 193.60 0.4M
2024-12-18 198.35 198.95 193.00 193.60 0.3M
2024-12-17 203.70 205.00 198.25 199.45 0.3M
2024-12-16 205.00 205.00 201.40 203.70 0.5M
2024-12-13 204.90 205.50 200.00 205.05 0.2M
2024-12-12 205.60 207.55 204.40 205.15 0.2M
2024-12-11 206.70 207.80 205.05 205.60 0.3M
2024-12-10 209.75 209.95 206.75 207.55 0.3M
2024-12-09 210.95 211.90 208.20 208.75 0.8M
2024-12-06 208.80 213.30 208.55 210.30 1.0M
2024-12-05 208.70 209.70 205.60 208.75 0.6M
2024-12-04 201.10 207.95 201.10 206.80 1.0M
2024-12-03 199.75 201.20 199.00 200.00 0.6M
2024-12-02 199.40 199.40 197.00 198.55 0.5M
2024-11-29 198.80 200.50 196.50 198.50 1.1M
2024-11-28 195.20 199.15 193.75 196.85 0.5M
2024-11-27 194.75 195.60 192.60 195.00 0.2M
2024-11-26 199.75 199.85 193.10 193.90 0.9M
2024-11-25 196.60 201.05 196.60 199.15 0.7M
2024-11-22 189.40 193.50 188.20 192.60 0.4M
2024-11-21 187.95 190.15 180.40 188.40 0.3M
2024-11-19 185.40 189.50 185.40 186.55 0.3M
2024-11-18 189.85 190.75 184.70 185.35 0.6M
2024-11-14 189.30 191.95 188.00 188.95 0.6M
2024-11-13 193.75 194.70 189.00 189.65 0.4M
2024-11-12 202.90 205.25 193.60 194.05 0.9M
2024-11-11 202.95 206.10 201.95 203.00 0.2M
2024-11-08 210.40 210.40 203.90 204.15 0.7M
2024-11-07 209.85 216.50 208.50 210.45 0.8M
2024-11-06 200.05 209.95 200.05 208.90 1.1M
2024-11-05 196.05 197.00 191.80 196.40 0.6M
2024-11-04 200.20 200.25 194.80 196.10 0.5M
2024-11-01 200.85 202.30 198.05 200.20 0.2M
2024-10-31 203.40 203.40 199.50 199.95 0.5M
2024-10-30 204.65 206.85 202.40 203.80 0.3M
2024-10-29 205.95 207.45 200.20 205.25 0.3M
2024-10-28 204.05 209.25 203.60 206.75 0.4M
2024-10-25 210.75 211.00 202.40 206.15 0.5M
2024-10-24 211.00 213.60 210.00 210.50 0.2M
2024-10-23 210.95 215.20 208.10 211.45 0.4M
2024-10-22 218.90 219.55 211.40 212.15 0.8M
2024-10-21 222.05 223.55 218.55 219.55 0.6M
2024-10-18 220.95 222.10 217.30 221.45 0.2M
2024-10-17 230.00 230.00 220.95 221.80 0.4M
2024-10-16 231.45 234.45 229.75 231.75 0.2M
2024-10-15 230.15 233.80 228.30 231.05 0.5M
2024-10-14 229.40 231.65 227.20 230.70 0.5M
2024-10-11 225.90 230.45 225.50 229.50 0.2M
2024-10-10 223.05 229.40 223.05 225.60 0.2M
2024-10-09 225.30 226.65 222.25 222.55 0.4M
2024-10-08 221.15 227.25 221.10 224.80 0.4M
2024-10-07 231.10 233.25 221.95 223.75 0.8M
2024-10-04 241.95 241.95 229.30 230.35 0.7M
2024-10-03 230.40 243.95 230.40 240.10 0.7M
2024-10-01 240.25 244.40 238.90 239.70 0.4M
2024-09-30 234.00 245.10 230.80 240.25 0.9M
2024-09-27 233.35 237.80 231.95 236.95 1.4M
2024-09-26 227.80 231.00 224.85 230.55 0.8M
2024-09-25 222.90 226.00 222.15 225.70 0.4M
2024-09-24 220.85 223.70 219.55 222.60 3.9M
2024-09-23 212.55 221.00 211.50 220.35 0.7M
2024-09-20 212.30 214.20 209.85 212.35 1.0M
2024-09-19 218.60 219.50 208.60 211.05 0.4M
2024-09-18 219.55 221.10 216.25 217.75 0.3M
2024-09-17 218.45 221.45 217.85 219.55 0.5M
2024-09-16 219.75 220.45 217.00 217.85 0.4M
2024-09-13 220.40 221.75 218.20 218.90 0.2M
2024-09-12 218.95 220.90 217.70 220.60 0.2M
2024-09-11 220.00 221.10 215.00 216.95 0.3M
2024-09-10 219.15 221.85 217.60 219.90 0.6M
2024-09-09 222.05 222.65 215.80 217.80 0.9M
2024-09-06 228.85 228.85 222.00 222.95 0.3M
2024-09-05 231.15 231.95 227.00 228.10 0.6M
2024-09-04 227.60 231.40 227.60 229.95 0.6M
2024-09-03 235.00 235.80 231.15 232.60 0.2M
2024-09-02 239.70 240.30 233.35 234.05 1.0M
2024-08-30 233.70 239.30 233.00 237.55 1.3M
2024-08-29 234.65 235.15 228.80 232.10 0.3M
2024-08-28 237.25 237.80 234.00 235.40 0.5M
2024-08-27 235.25 237.75 234.50 236.40 1.1M
2024-08-26 231.80 235.95 229.90 235.25 1.1M
2024-08-23 235.55 235.55 228.85 229.35 0.6M
2024-08-22 236.55 237.50 233.50 234.00 2.1M
2024-08-21 238.30 238.80 235.50 236.20 0.9M
2024-08-20 240.00 241.55 236.20 236.65 1.0M
2024-08-19 234.25 239.60 233.85 238.80 0.5M
2024-08-16 228.65 232.95 226.70 232.50 1.1M
2024-08-14 228.05 229.80 225.05 226.70 0.5M
2024-08-13 232.70 234.10 226.50 227.20 0.9M
2024-08-12 226.05 234.90 225.45 232.05 1.6M
2024-08-09 231.80 231.80 227.00 227.30 0.9M
2024-08-08 232.85 232.85 226.70 227.35 0.4M
2024-08-07 227.00 234.00 225.55 233.45 1.0M
2024-08-06 225.20 230.50 222.35 223.40 1.1M
2024-08-05 230.00 230.40 221.05 224.60 0.9M
2024-08-02 237.35 239.60 232.15 237.00 0.5M
2024-08-01 243.25 243.95 237.20 238.95 1.3M
2024-07-31 242.25 246.35 238.50 241.05 3.6M
2024-07-30 233.95 236.30 232.05 233.65 1.2M
2024-07-29 231.30 234.05 230.00 231.90 1.7M
2024-07-26 229.20 232.55 229.20 230.60 2.1M
2024-07-25 222.25 229.75 220.00 228.55 1.1M
2024-07-24 219.65 224.20 218.75 223.45 0.6M
2024-07-23 227.20 227.20 209.15 219.80 0.7M
2024-07-22 218.80 226.40 216.10 222.85 1.0M
2024-07-19 228.90 228.90 219.00 219.75 1.3M
2024-07-18 233.95 233.95 227.70 228.90 1.2M
2024-07-16 238.80 239.20 232.90 233.35 1.1M
2024-07-15 229.95 238.15 228.10 237.10 1.5M
2024-07-12 229.95 233.70 224.70 228.65 1.6M
2024-07-11 230.00 230.70 226.00 229.40 1.0M
2024-07-10 230.00 232.20 219.85 229.20 0.5M
2024-07-09 233.00 234.15 228.00 228.95 1.6M
2024-07-08 223.05 231.50 221.20 230.50 1.8M
2024-07-05 218.80 223.90 217.55 222.95 0.9M
2024-07-04 221.90 221.90 217.30 219.05 1.4M
2024-07-03 221.75 222.80 219.10 220.20 0.3M
2024-07-02 223.05 226.10 219.80 221.60 0.9M
2024-07-01 220.20 223.90 219.55 222.35 1.4M
2024-06-28 218.15 223.10 217.90 219.50 1.3M
2024-06-27 214.95 218.35 213.50 217.90 2.2M
2024-06-26 212.90 215.00 209.50 214.00 0.8M
2024-06-25 214.30 215.50 211.70 213.10 0.4M
2024-06-24 213.85 213.85 208.60 212.55 1.2M
2024-06-21 219.95 219.95 214.00 214.80 0.5M
2024-06-20 218.55 221.55 215.20 218.55 1.6M
2024-06-19 222.90 222.90 215.70 216.35 0.5M
2024-06-18 224.45 224.45 220.20 222.20 0.8M
2024-06-14 220.00 225.50 219.45 221.75 1.3M
2024-06-13 219.30 220.05 214.30 219.75 2.5M
2024-06-12 216.00 220.20 214.50 216.95 1.4M
2024-06-11 208.50 214.25 206.00 212.80 1.6M
2024-06-10 214.95 217.65 205.80 208.05 2.1M
2024-06-07 211.35 214.55 208.00 212.60 1.4M
2024-06-06 199.65 210.75 199.65 207.85 6.1M
2024-06-05 198.85 198.85 183.25 195.15 3.1M
2024-06-04 232.50 232.50 173.05 190.70 7.6M
2024-06-03 214.60 233.00 211.10 230.65 9.5M
2024-05-31 201.15 205.10 200.05 204.35 1.0M
2024-05-30 201.90 203.05 197.90 199.35 0.9M
2024-05-29 198.85 201.30 198.15 200.70 0.6M
2024-05-28 203.95 203.95 198.40 200.40 0.7M
2024-05-27 207.20 207.20 200.50 202.50 0.7M
2024-05-24 201.25 206.80 199.15 204.40 2.2M
2024-05-23 202.35 203.25 199.55 200.45 1.3M
2024-05-22 207.00 207.00 198.25 200.80 1.8M
2024-05-21 208.45 211.30 203.80 204.20 1.9M
2024-05-18 205.20 210.35 205.05 208.75 0.4M
2024-05-17 195.60 205.15 195.25 203.85 2.5M
2024-05-16 202.80 202.80 191.00 195.55 1.6M
2024-05-15 201.35 202.85 198.50 200.80 0.6M
2024-05-14 194.25 200.90 193.25 199.95 0.7M
2024-05-13 192.85 193.65 187.40 192.95 0.6M
2024-05-10 194.90 196.45 189.30 192.50 0.9M
2024-05-09 202.10 203.35 192.35 193.10 1.4M
2024-05-08 194.15 201.75 194.00 201.20 1.3M
2024-05-07 198.05 198.90 191.60 192.75 0.6M
2024-05-06 205.70 205.70 196.10 197.70 1.3M
2024-05-03 207.30 208.55 200.80 203.80 0.7M
2024-05-02 209.25 210.20 201.80 205.00 1.0M
2024-04-30 210.20 212.20 208.65 209.00 1.0M
2024-04-29 209.25 211.00 208.00 209.55 0.9M
2024-04-26 209.15 211.65 207.25 208.05 1.0M
2024-04-25 207.65 208.95 206.10 208.05 0.5M
2024-04-24 201.20 208.75 199.20 207.35 2.0M
2024-04-23 201.25 202.50 198.40 199.65 1.6M
2024-04-22 204.30 204.30 195.95 198.80 3.4M
2024-04-19 202.75 203.95 197.20 202.00 1.6M
2024-04-18 208.35 213.70 202.30 203.55 2.1M
2024-04-16 203.30 210.00 201.10 205.80 2.5M
2024-04-15 195.05 208.55 195.05 203.75 4.4M
2024-04-12 204.35 204.95 199.35 201.15 1.4M
2024-04-10 204.95 209.90 201.65 202.15 1.6M
2024-04-09 203.95 206.90 200.45 203.80 2.9M
2024-04-08 190.80 201.80 190.80 200.80 2.7M
2024-04-05 186.45 191.50 184.30 190.70 1.0M
2024-04-04 190.85 190.85 184.80 186.55 1.1M
2024-04-03 184.00 191.65 182.75 189.15 3.4M
2024-04-02 183.00 184.25 177.65 183.25 0.6M
2024-04-01 181.55 184.45 180.80 182.30 0.9M
2024-03-28 181.55 182.40 179.70 181.15 0.5M
2024-03-27 182.85 183.70 179.70 180.25 0.8M
2024-03-26 175.70 181.20 172.10 180.50 1.0M
2024-03-22 175.85 176.00 172.90 173.95 0.3M
2024-03-21 174.90 177.25 173.85 175.00 0.3M
2024-03-20 173.00 174.75 168.65 173.90 0.4M
2024-03-19 176.35 176.50 172.40 172.90 0.2M
2024-03-18 174.25 178.00 173.30 175.85 0.7M
2024-03-15 176.90 176.90 165.60 173.85 1.3M
2024-03-14 168.60 176.65 166.10 176.15 0.6M
2024-03-13 179.75 180.00 166.35 168.65 0.9M
2024-03-12 183.50 184.55 178.80 179.75 0.5M
2024-03-11 188.30 188.30 182.10 183.20 0.9M
2024-03-07 190.45 192.45 187.70 188.55 0.4M
2024-03-06 194.35 194.35 185.65 190.40 1.7M
2024-03-05 192.50 196.35 191.35 194.10 3.0M
2024-03-04 185.90 192.95 185.25 190.85 1.6M
2024-03-02 184.50 185.90 184.05 184.35 0.1M
2024-03-01 185.05 186.00 182.20 184.25 1.5M
2024-02-29 178.95 183.80 176.40 182.60 0.6M
2024-02-28 180.55 181.80 176.65 179.25 0.9M
2024-02-27 182.10 183.30 178.90 180.50 0.6M
2024-02-26 179.85 183.40 177.70 182.10 0.6M
2024-02-23 183.00 183.15 179.10 179.85 0.4M
2024-02-22 180.70 183.15 177.70 182.20 0.8M
2024-02-21 184.95 185.45 179.40 180.35 0.5M
2024-02-20 184.00 186.00 182.60 183.95 0.9M
2024-02-19 183.00 187.80 182.30 183.85 0.8M
2024-02-16 185.75 185.75 181.75 182.45 0.8M
2024-02-15 177.35 186.50 175.75 184.20 3.0M
2024-02-14 169.00 176.75 167.20 176.30 1.1M
2024-02-13 168.90 172.20 166.30 170.35 1.3M
2024-02-12 173.40 174.70 167.60 168.90 1.0M
2024-02-09 180.15 180.20 168.20 173.00 1.4M
2024-02-08 181.85 182.20 177.95 179.65 1.0M
2024-02-07 183.00 185.45 178.30 178.90 1.5M
2024-02-06 178.95 183.00 175.75 181.50 1.7M
2024-02-05 180.60 186.50 178.05 181.40 3.7M
2024-02-02 176.00 180.00 175.00 178.10 2.1M
2024-02-01 174.45 175.50 171.20 173.65 1.8M
2024-01-31 173.35 174.50 170.40 172.60 1.8M
2024-01-30 175.15 177.10 171.55 172.05 2.5M
2024-01-29 168.15 174.65 165.45 171.70 3.4M
2024-01-25 166.25 167.15 164.50 165.40 1.3M
2024-01-24 158.95 165.20 156.20 164.75 1.6M
2024-01-23 167.85 168.15 155.85 157.20 2.0M
2024-01-20 170.35 171.80 165.65 166.45 1.8M
2024-01-19 165.30 169.20 164.40 168.30 2.0M
2024-01-18 164.35 165.15 157.90 163.60 1.4M
2024-01-17 166.35 169.10 163.50 164.15 1.3M
2024-01-16 165.40 168.10 162.85 166.80 2.2M
2024-01-15 163.50 166.30 161.50 165.30 1.8M
2024-01-12 160.80 164.90 159.40 162.40 1.7M
2024-01-11 160.15 161.10 155.85 159.00 3.4M
2024-01-10 161.15 161.15 157.75 159.90 1.7M
2024-01-09 162.00 162.70 159.70 161.10 0.7M
2024-01-08 166.60 166.60 160.20 160.60 1.6M
2024-01-05 166.00 167.00 161.85 163.55 3.6M
2024-01-04 162.30 165.70 162.30 163.20 0.8M
2024-01-03 164.35 164.35 160.80 162.10 1.1M
2024-01-02 167.55 167.55 158.05 163.85 3.4M
2024-01-01 164.15 169.35 162.75 166.30 3.0M