Great Eastern Shipping

GESC
🏛️ インド →
998.10
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
2023-12-29 979.85 994.80 957.80 977.75 0.0M
2023-12-28 985.00 990.20 971.55 975.05 0.2M
2023-12-27 1,004.55 1,009.00 975.90 981.35 0.0M
2023-12-26 1,015.50 1,038.65 993.25 996.40 0.0M
2023-12-22 999.60 1,041.95 991.75 1,014.75 0.1M
2023-12-21 961.75 1,023.85 947.15 998.30 0.0M
2023-12-20 985.30 1,005.00 950.00 965.45 0.1M
2023-12-19 934.35 993.65 931.00 982.25 0.1M
2023-12-18 917.15 936.80 890.10 922.85 0.1M
2023-12-15 860.80 911.15 859.40 899.15 0.0M
2023-12-14 872.10 872.10 852.00 857.45 0.0M
2023-12-13 874.30 876.25 854.85 857.00 0.0M
2023-12-12 879.90 884.10 867.25 876.55 0.0M
2023-12-11 896.00 896.00 875.80 878.70 0.0M
2023-12-08 898.30 901.40 877.50 893.80 0.0M
2023-12-07 887.00 904.90 882.05 891.35 0.0M
2023-12-06 900.55 908.85 883.00 887.15 0.0M
2023-12-05 895.00 903.00 881.50 900.10 0.0M
2023-12-04 871.05 896.00 860.45 891.60 0.0M
2023-12-01 875.05 903.90 864.10 870.15 0.0M
2023-11-30 820.95 880.00 817.00 874.85 0.1M
2023-11-29 823.30 823.30 802.70 812.35 0.0M
2023-11-28 822.05 836.05 813.05 815.35 0.0M
2023-11-24 822.95 836.00 816.65 826.15 0.0M
2023-11-23 804.35 838.00 803.05 819.60 0.1M
2023-11-22 798.00 802.00 790.00 799.35 0.0M
2023-11-21 774.50 803.35 771.80 796.20 0.0M
2023-11-20 786.95 787.10 771.35 778.60 0.0M
2023-11-17 784.00 787.50 777.65 781.35 0.0M
2023-11-16 791.90 793.85 778.35 783.95 0.0M
2023-11-15 772.05 794.65 772.05 791.35 0.0M
2023-11-13 777.00 780.75 771.75 773.80 0.0M
2023-11-12 772.85 779.50 766.55 776.90 0.0M
2023-11-10 736.05 762.45 732.00 759.10 0.0M
2023-11-09 766.05 769.90 728.10 733.35 0.0M
2023-11-08 770.75 770.75 762.30 764.60 0.0M
2023-11-07 781.05 781.05 765.00 770.90 0.0M
2023-11-06 793.95 793.95 775.05 779.25 0.0M
2023-11-03 793.25 795.55 787.00 789.65 0.0M
2023-11-02 807.75 807.80 787.95 789.20 0.0M
2023-11-01 805.40 806.65 795.25 798.80 0.0M
2023-10-31 790.00 807.35 786.35 797.45 0.0M
2023-10-30 802.00 813.05 790.35 797.20 0.0M
2023-10-27 801.20 835.25 801.20 827.55 0.0M
2023-10-26 816.20 816.20 787.20 799.75 0.0M
2023-10-25 834.80 839.95 805.55 816.20 0.0M
2023-10-23 854.75 858.00 820.80 828.30 0.0M
2023-10-20 888.60 888.60 855.50 859.70 0.0M
2023-10-19 862.00 882.35 860.35 879.50 0.0M
2023-10-18 878.95 884.75 852.60 868.75 0.0M
2023-10-17 889.70 892.20 868.55 873.45 0.0M
2023-10-16 865.55 919.45 865.55 879.20 0.0M
2023-10-13 870.00 873.75 860.45 864.05 0.0M
2023-10-12 864.95 876.00 859.55 864.95 0.0M
2023-10-11 854.65 866.45 848.70 856.70 0.0M
2023-10-10 859.95 867.55 842.90 849.70 0.1M
2023-10-09 820.60 856.70 815.15 848.75 0.0M
2023-10-06 835.00 842.80 828.00 837.35 0.0M
2023-10-05 842.05 863.95 823.00 826.55 0.0M
2023-10-04 856.00 856.00 833.90 840.55 0.0M
2023-10-03 853.25 858.00 841.70 854.85 0.0M
2023-09-29 845.00 861.80 835.95 846.70 0.0M
2023-09-28 859.95 859.95 836.90 842.80 0.0M
2023-09-27 855.10 906.95 845.00 856.40 0.2M
2023-09-26 826.70 871.85 817.25 851.45 0.0M
2023-09-25 829.25 830.80 814.35 821.75 0.0M
2023-09-22 790.00 813.40 790.00 809.90 0.0M
2023-09-21 816.95 816.95 785.35 789.30 0.0M
2023-09-20 822.90 827.45 810.05 817.30 0.0M
2023-09-18 840.05 849.00 823.00 830.00 0.0M
2023-09-15 817.95 841.90 812.25 837.20 0.0M
2023-09-14 829.95 829.95 803.15 811.90 0.0M
2023-09-13 815.95 842.00 799.05 818.70 0.0M
2023-09-12 837.75 864.15 782.95 802.70 0.0M
2023-09-11 838.95 838.95 823.55 828.80 0.1M
2023-09-08 826.60 848.00 820.15 824.95 0.1M
2023-09-07 772.05 850.50 772.05 814.10 0.2M
2023-09-06 773.00 775.00 763.55 771.35 0.0M
2023-09-05 775.30 775.30 766.60 769.55 0.0M
2023-09-04 769.05 778.25 765.00 766.65 0.0M
2023-09-01 765.05 781.00 763.60 767.80 0.0M
2023-08-31 758.10 768.35 752.40 763.60 0.0M
2023-08-30 752.45 762.25 750.50 759.05 0.0M
2023-08-29 774.95 774.95 750.00 752.50 0.0M
2023-08-28 768.10 771.35 759.70 761.85 0.0M
2023-08-25 767.85 780.25 754.00 760.45 0.0M
2023-08-24 786.40 790.00 763.95 767.10 0.0M
2023-08-23 762.05 784.40 762.05 780.40 0.0M
2023-08-22 787.25 787.25 765.00 766.80 0.0M
2023-08-21 785.65 790.20 770.45 774.50 0.0M
2023-08-18 773.00 804.80 773.00 779.00 0.0M
2023-08-17 742.05 800.00 742.05 771.25 0.1M
2023-08-16 732.60 765.00 725.40 751.90 0.0M
2023-08-14 752.65 755.00 725.95 732.60 0.0M
2023-08-11 756.91 761.96 752.55 756.36 0.0M
2023-08-10 750.67 758.39 743.14 751.66 0.0M
2023-08-09 748.59 752.00 742.75 749.58 0.0M
2023-08-08 766.46 769.58 733.54 746.81 0.0M
2023-08-07 792.16 817.61 761.51 766.41 0.0M
2023-08-04 797.11 825.82 785.92 792.85 0.0M
2023-08-03 787.16 800.57 779.83 795.87 0.0M
2023-08-02 786.17 795.13 770.62 781.76 0.0M
2023-08-01 782.26 789.09 775.42 781.76 0.0M
2023-07-31 765.12 783.89 757.75 781.46 0.0M
2023-07-28 755.77 766.71 750.12 759.18 0.0M
2023-07-27 766.21 787.26 747.90 753.64 0.0M
2023-07-26 765.67 788.99 758.44 761.26 0.0M
2023-07-25 779.24 780.62 765.62 769.48 0.0M
2023-07-24 753.79 785.28 753.79 770.13 0.0M
2023-07-21 761.76 769.48 753.69 756.71 0.0M
2023-07-20 770.42 780.57 761.11 764.23 0.0M
2023-07-19 767.75 805.33 763.74 773.20 0.0M
2023-07-18 801.02 806.02 771.17 775.62 0.0M
2023-07-17 800.23 800.23 776.81 792.06 0.0M
2023-07-14 757.50 811.81 757.50 780.82 0.1M
2023-07-13 750.57 765.92 750.57 756.26 0.0M
2023-07-12 776.86 776.86 744.88 746.51 0.0M
2023-07-11 756.46 777.30 756.16 761.91 0.0M
2023-07-10 735.91 756.02 720.86 750.82 0.0M
2023-07-07 736.71 738.93 721.70 734.23 0.0M
2023-07-06 728.74 734.92 715.12 731.16 0.0M
2023-07-05 712.99 728.88 712.99 722.30 0.0M
2023-07-04 726.61 727.25 710.27 718.59 0.0M
2023-07-03 734.18 736.51 721.75 726.95 0.0M
2023-06-30 747.55 747.55 727.05 734.23 0.0M
2023-06-28 741.66 747.40 722.65 744.18 0.0M
2023-06-27 721.70 744.23 720.52 741.21 0.0M
2023-06-26 695.71 731.61 695.56 721.36 0.0M
2023-06-23 701.11 712.05 686.21 695.56 0.0M
2023-06-22 737.60 737.60 701.06 707.10 0.0M
2023-06-21 722.60 735.32 718.78 721.01 0.0M
2023-06-20 747.00 749.53 707.94 714.28 0.0M
2023-06-19 754.98 755.52 734.03 740.62 0.0M
2023-06-16 746.66 783.44 744.38 746.81 0.1M
2023-06-15 715.81 761.76 715.12 746.41 0.1M
2023-06-14 719.67 719.67 704.33 714.33 0.0M
2023-06-13 713.63 724.92 710.22 715.22 0.0M
2023-06-12 725.12 726.80 709.23 717.55 0.0M
2023-06-09 710.96 726.01 703.88 713.54 0.0M
2023-06-08 706.46 717.05 699.57 707.99 0.0M
2023-06-07 697.45 711.95 697.45 706.41 0.0M
2023-06-06 703.04 716.06 695.96 704.77 0.0M
2023-06-05 678.33 712.89 665.21 700.66 0.0M
2023-06-02 676.30 684.37 676.30 680.61 0.0M
2023-06-01 691.16 691.16 671.35 675.51 0.0M
2023-05-31 674.92 688.24 669.03 681.01 0.0M
2023-05-30 679.27 686.16 672.39 682.44 0.0M
2023-05-29 669.67 681.16 660.96 677.69 0.1M
2023-05-26 670.56 673.04 657.99 664.97 0.0M
2023-05-25 663.48 676.06 653.33 670.56 0.0M
2023-05-24 668.18 679.67 659.03 664.22 0.0M
2023-05-23 665.46 675.31 651.25 671.06 0.0M
2023-05-22 675.31 676.01 655.51 664.03 0.0M
2023-05-19 676.30 685.61 669.37 673.53 0.0M
2023-05-18 712.89 712.89 674.62 676.30 0.0M
2023-05-17 703.53 704.87 696.11 698.73 0.0M
2023-05-16 720.07 734.28 697.89 700.91 0.0M
2023-05-15 694.13 725.27 688.93 715.37 0.1M
2023-05-12 683.19 683.19 659.62 670.17 0.0M
2023-05-11 673.68 679.97 666.20 673.28 0.0M
2023-05-10 646.25 676.30 646.25 673.68 0.0M
2023-05-09 663.43 665.76 643.08 645.76 0.0M
2023-05-08 652.94 665.07 649.57 662.05 0.0M
2023-05-05 659.17 659.92 639.67 649.47 0.0M
2023-05-04 666.40 670.76 653.88 666.15 0.0M
2023-05-03 665.41 670.36 652.84 659.77 0.0M
2023-05-02 678.28 681.26 659.47 663.58 0.0M
2023-04-28 659.22 672.64 653.18 669.97 0.0M
2023-04-27 643.92 671.85 641.05 657.89 0.0M
2023-04-26 633.73 645.16 628.77 642.29 0.0M
2023-04-25 631.40 643.63 626.00 630.46 0.0M
2023-04-24 628.13 641.65 628.13 638.33 0.0M
2023-04-21 636.85 641.15 627.59 633.73 0.0M
2023-04-20 639.67 645.76 637.39 641.40 0.0M
2023-04-19 643.68 661.75 633.73 635.01 0.0M
2023-04-18 634.91 654.32 620.66 650.51 0.0M
2023-04-17 643.58 652.09 636.75 638.87 0.0M
2023-04-13 639.82 649.42 636.45 640.66 0.0M
2023-04-12 651.55 651.55 636.25 639.82 0.0M
2023-04-11 636.99 658.78 634.22 643.28 0.0M
2023-04-10 633.78 645.95 633.78 638.53 0.0M
2023-04-06 634.22 645.61 632.98 639.22 0.0M
2023-04-05 628.82 640.41 617.59 632.14 0.0M
2023-04-03 630.85 648.38 630.85 639.02 0.0M
2023-03-31 643.63 653.23 629.81 637.19 0.0M
2023-03-29 626.79 659.72 605.65 654.97 0.0M
2023-03-28 629.07 638.18 604.52 628.28 0.0M
2023-03-27 623.18 633.03 618.87 627.88 0.0M
2023-03-24 593.62 625.90 593.62 617.78 0.0M
2023-03-23 601.40 603.57 593.42 594.37 0.0M
2023-03-22 599.66 610.60 597.88 601.40 0.0M
2023-03-21 584.27 603.67 584.27 598.62 0.0M
2023-03-20 578.62 595.45 576.20 583.03 0.0M
2023-03-17 585.85 595.01 583.52 588.92 0.0M
2023-03-16 588.72 595.85 563.97 585.65 0.0M
2023-03-15 581.00 590.50 578.08 584.27 0.0M
2023-03-14 562.53 586.79 562.53 578.23 0.0M
2023-03-13 586.20 591.30 569.86 573.82 0.0M
2023-03-10 612.68 612.68 589.27 600.50 0.0M
2023-03-09 596.30 620.01 596.30 611.30 0.0M
2023-03-08 576.54 604.02 569.61 601.50 0.0M
2023-03-06 581.05 581.05 572.68 577.09 0.0M
2023-03-03 586.84 586.84 572.43 573.87 0.0M
2023-03-02 558.47 606.00 558.47 586.84 0.1M
2023-03-01 543.12 571.29 526.78 563.03 0.0M
2023-02-28 545.10 563.22 536.24 546.64 0.0M
2023-02-27 565.75 572.33 544.61 551.04 0.0M
2023-02-24 567.28 573.77 558.12 570.06 0.0M
2023-02-23 561.79 572.38 557.93 561.69 0.0M
2023-02-22 579.56 581.39 558.52 564.36 0.0M
2023-02-21 601.30 601.30 576.44 586.54 0.0M
2023-02-20 587.93 594.66 573.08 593.23 0.0M
2023-02-17 568.67 585.90 564.46 582.83 0.0M
2023-02-16 561.00 572.33 553.92 568.87 0.0M
2023-02-15 572.33 572.33 552.53 562.43 0.0M
2023-02-14 572.09 574.22 543.37 561.44 0.0M
2023-02-13 605.31 605.75 554.56 562.63 0.0M
2023-02-10 606.00 619.76 604.52 612.73 0.0M
2023-02-09 622.83 631.00 608.48 609.91 0.0M
2023-02-08 617.44 637.09 603.08 621.99 0.0M
2023-02-07 599.17 621.65 599.17 615.16 0.0M
2023-02-06 637.69 641.94 597.14 603.97 0.0M
2023-02-03 625.80 644.17 625.80 636.70 0.0M
2023-02-02 615.26 643.08 615.26 631.60 0.0M
2023-02-01 658.23 666.85 610.46 624.37 0.1M
2023-01-31 626.10 640.66 619.57 633.68 0.0M
2023-01-30 604.12 623.82 604.12 617.68 0.0M
2023-01-27 638.87 638.87 614.52 621.10 0.0M
2023-01-25 628.18 636.15 621.15 626.05 0.0M
2023-01-24 623.82 635.06 617.04 627.74 0.0M
2023-01-23 624.96 633.73 615.80 628.28 0.0M
2023-01-20 657.05 657.05 623.82 627.29 0.0M
2023-01-19 643.92 650.31 636.60 642.69 0.0M
2023-01-18 632.59 647.54 627.09 642.44 0.0M
2023-01-17 619.86 630.76 611.99 628.13 0.0M
2023-01-16 614.17 630.66 613.18 618.72 0.0M
2023-01-13 637.19 638.68 606.94 616.00 0.0M
2023-01-12 641.75 643.38 627.83 636.65 0.0M
2023-01-11 662.79 662.79 633.73 644.37 0.0M
2023-01-10 637.74 661.15 628.77 652.84 0.0M
2023-01-09 640.41 649.02 636.85 641.05 0.0M
2023-01-06 645.21 647.29 634.07 640.86 0.0M
2023-01-05 656.05 660.71 637.69 643.28 0.0M
2023-01-04 663.28 670.56 653.78 657.24 0.0M
2023-01-03 673.33 675.31 653.63 655.41 0.0M
2023-01-02 667.10 677.29 663.78 668.73 0.0M