Graphite India

GRPH
🏛️ インド →
555.35
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
2023-12-29 554.10 559.00 545.05 549.65 0.1M
2023-12-28 554.80 567.55 548.25 552.75 0.1M
2023-12-27 548.95 572.00 544.75 550.10 0.2M
2023-12-26 527.05 549.00 526.05 545.05 0.1M
2023-12-22 524.00 528.85 515.65 526.65 0.0M
2023-12-21 505.55 522.90 499.50 517.65 0.0M
2023-12-20 550.75 554.50 507.00 511.40 0.1M
2023-12-19 557.10 561.40 543.20 547.70 0.1M
2023-12-18 546.65 568.35 545.30 556.05 0.4M
2023-12-15 520.10 546.50 520.10 543.20 0.2M
2023-12-14 516.50 529.60 514.50 518.25 0.1M
2023-12-13 515.35 522.25 509.60 515.10 0.0M
2023-12-12 519.10 524.05 510.00 513.55 0.0M
2023-12-11 506.05 520.60 506.05 514.30 0.0M
2023-12-08 515.00 519.75 500.95 505.45 0.0M
2023-12-07 513.70 524.85 503.55 513.15 0.1M
2023-12-06 522.55 524.95 511.55 513.75 0.1M
2023-12-05 530.85 533.20 520.35 522.00 0.1M
2023-12-04 510.25 531.00 508.35 526.20 0.1M
2023-12-01 503.75 517.95 500.75 507.90 0.1M
2023-11-30 502.90 512.50 499.15 502.50 0.1M
2023-11-29 474.05 511.40 474.05 502.85 0.2M
2023-11-28 479.95 480.00 469.20 474.00 0.0M
2023-11-24 481.00 482.95 473.70 474.55 0.0M
2023-11-23 471.40 483.00 470.85 480.40 0.0M
2023-11-22 474.05 477.60 467.50 471.40 0.0M
2023-11-21 479.40 484.00 472.00 473.30 0.0M
2023-11-20 486.40 486.40 474.00 475.40 0.0M
2023-11-17 469.95 491.50 468.35 482.30 0.1M
2023-11-16 470.00 479.30 468.00 469.00 0.0M
2023-11-15 471.05 476.40 469.95 471.15 0.0M
2023-11-13 466.30 479.00 463.85 470.05 0.0M
2023-11-12 473.85 473.85 462.90 466.10 0.0M
2023-11-10 460.95 472.45 452.00 464.55 0.0M
2023-11-09 461.95 461.95 452.10 454.90 0.0M
2023-11-08 465.40 465.40 458.50 459.80 0.0M
2023-11-07 458.35 463.45 457.25 458.90 0.0M
2023-11-06 458.05 464.85 455.95 458.35 0.0M
2023-11-03 464.55 465.70 454.60 457.80 0.0M
2023-11-02 465.20 468.85 458.50 460.15 0.0M
2023-11-01 467.90 472.45 458.10 460.70 0.0M
2023-10-31 468.65 475.00 462.10 466.15 0.1M
2023-10-30 461.25 467.85 458.00 464.05 0.0M
2023-10-27 460.55 468.30 457.95 459.45 0.0M
2023-10-26 448.95 470.40 434.75 455.75 0.0M
2023-10-25 462.50 471.20 435.00 451.05 0.1M
2023-10-23 495.80 500.00 457.00 460.70 0.0M
2023-10-20 491.55 506.90 488.00 490.00 0.0M
2023-10-19 485.95 495.00 484.00 493.15 0.0M
2023-10-18 497.00 502.00 484.15 486.90 0.0M
2023-10-17 497.85 502.45 493.00 494.35 0.0M
2023-10-16 497.75 503.65 490.20 492.20 0.0M
2023-10-13 502.45 507.20 496.00 497.15 0.1M
2023-10-12 493.45 516.50 492.80 502.65 0.2M
2023-10-11 492.00 499.00 487.65 489.80 0.0M
2023-10-10 486.85 497.95 486.85 490.10 0.1M
2023-10-09 462.80 496.70 462.80 486.80 0.1M
2023-10-06 501.00 512.00 495.20 504.10 0.1M
2023-10-05 504.00 509.00 497.45 498.40 0.1M
2023-10-04 496.45 516.95 490.20 499.75 0.2M
2023-10-03 492.65 501.50 487.10 493.65 0.1M
2023-09-29 481.50 501.15 481.50 492.65 0.1M
2023-09-28 490.05 495.00 478.90 481.45 0.0M
2023-09-27 492.55 495.90 489.40 490.25 0.0M
2023-09-26 494.50 499.00 489.60 492.50 0.0M
2023-09-25 493.70 497.95 490.00 493.60 0.0M
2023-09-22 500.70 506.50 490.95 493.65 0.1M
2023-09-21 501.85 514.40 496.85 502.00 0.1M
2023-09-20 490.00 523.65 486.85 503.35 0.1M
2023-09-18 502.65 507.55 490.50 491.70 0.0M
2023-09-15 507.05 512.35 502.30 506.65 0.0M
2023-09-14 503.00 514.75 502.45 506.50 0.1M
2023-09-13 478.30 514.00 477.05 501.80 0.2M
2023-09-12 508.45 512.55 476.85 481.85 0.1M
2023-09-11 520.70 524.00 506.25 507.75 0.1M
2023-09-08 484.65 548.15 484.60 518.65 0.6M
2023-09-07 472.60 485.90 472.60 479.15 0.0M
2023-09-06 480.00 480.35 467.40 472.40 0.1M
2023-09-05 488.45 488.45 475.55 478.70 0.0M
2023-09-04 479.95 489.70 478.55 481.30 0.0M
2023-09-01 475.05 486.50 473.35 476.25 0.1M
2023-08-31 476.95 478.00 466.35 474.50 0.0M
2023-08-30 479.85 483.85 470.90 472.20 0.1M
2023-08-29 480.00 487.00 473.00 475.50 0.1M
2023-08-28 453.25 480.70 453.25 475.95 0.2M
2023-08-25 457.30 463.45 448.55 458.40 0.1M
2023-08-24 466.00 468.25 457.30 458.65 0.1M
2023-08-23 447.05 472.85 447.05 464.50 0.2M
2023-08-22 448.90 455.35 442.15 446.70 0.1M
2023-08-21 436.30 450.00 436.30 446.05 0.1M
2023-08-18 430.95 435.90 428.40 431.90 0.0M
2023-08-17 431.95 442.00 428.90 430.95 0.1M
2023-08-16 439.95 443.75 430.15 432.65 0.1M
2023-08-14 425.15 444.50 420.95 439.75 0.1M
2023-08-11 424.95 433.45 422.00 430.85 0.1M
2023-08-10 427.90 436.90 412.00 430.60 0.1M
2023-08-09 439.85 439.85 423.50 425.50 0.1M
2023-08-08 469.05 472.00 431.15 434.60 0.3M
2023-08-07 448.50 467.50 448.05 463.65 0.1M
2023-08-04 420.05 447.75 419.15 443.20 0.2M
2023-08-03 426.80 426.80 416.60 419.45 0.0M
2023-08-02 434.85 434.85 415.65 422.60 0.1M
2023-08-01 434.05 438.25 426.30 431.50 0.1M
2023-07-31 424.95 437.25 424.50 432.10 0.1M
2023-07-28 412.00 424.60 412.00 422.00 0.0M
2023-07-27 417.15 418.05 410.30 411.60 0.0M
2023-07-26 422.00 426.00 415.80 417.15 0.1M
2023-07-25 408.05 427.25 408.05 419.80 0.1M
2023-07-24 405.20 413.90 404.85 410.00 0.0M
2023-07-21 411.95 413.30 406.55 408.60 0.1M
2023-07-20 408.65 414.00 408.50 410.85 0.0M
2023-07-19 411.35 422.75 410.55 416.05 0.1M
2023-07-18 411.15 415.70 407.35 411.35 0.1M
2023-07-17 415.50 419.40 408.30 411.10 0.0M
2023-07-14 411.95 423.50 409.90 415.45 0.2M
2023-07-13 422.00 422.00 406.00 408.80 0.1M
2023-07-12 415.05 419.60 410.50 412.80 0.1M
2023-07-11 403.60 416.25 401.70 411.80 0.0M
2023-07-10 405.05 412.70 401.10 402.05 0.0M
2023-07-07 406.75 412.75 402.40 405.30 0.1M
2023-07-06 392.05 413.70 392.05 410.80 0.1M
2023-07-05 391.05 403.45 391.05 396.50 0.1M
2023-07-04 402.65 402.65 393.00 394.45 0.0M
2023-07-03 400.25 405.40 398.10 399.80 0.1M
2023-06-30 396.05 407.20 396.05 400.25 0.1M
2023-06-28 403.05 408.00 395.00 395.90 0.1M
2023-06-27 406.00 410.95 400.30 403.00 0.1M
2023-06-26 393.95 409.35 390.60 406.10 0.1M
2023-06-23 404.15 411.85 391.55 392.70 0.1M
2023-06-22 423.90 423.90 405.95 408.00 0.1M
2023-06-21 422.35 428.20 415.25 417.50 0.2M
2023-06-20 415.70 431.70 407.25 421.85 0.2M
2023-06-19 408.05 418.35 408.05 415.15 0.1M
2023-06-16 416.00 417.90 405.00 406.35 0.1M
2023-06-15 391.95 418.90 388.10 414.60 0.7M
2023-06-14 389.90 393.70 387.20 390.00 0.1M
2023-06-13 381.70 394.65 381.70 387.10 0.1M
2023-06-12 379.85 389.90 372.75 382.50 0.1M
2023-06-09 381.05 387.75 373.30 377.25 0.1M
2023-06-08 375.85 388.65 374.05 380.15 0.3M
2023-06-07 374.00 383.50 371.10 373.30 0.1M
2023-06-06 372.75 377.55 370.00 372.15 0.1M
2023-06-05 379.05 388.45 372.00 375.20 0.3M
2023-06-02 336.20 380.00 336.20 376.70 0.5M
2023-06-01 326.05 337.00 326.05 335.55 0.1M
2023-05-31 312.50 327.70 311.00 324.65 0.1M
2023-05-30 325.75 327.70 320.10 320.85 0.0M
2023-05-29 327.00 330.30 325.25 325.60 0.0M
2023-05-26 327.00 331.00 324.85 326.80 0.0M
2023-05-25 322.95 329.40 321.90 326.60 0.0M
2023-05-24 329.70 330.55 323.00 323.90 0.0M
2023-05-23 341.90 341.90 328.00 329.70 0.1M
2023-05-22 340.20 343.95 336.10 341.40 0.0M
2023-05-19 348.20 351.55 339.75 341.30 0.1M
2023-05-18 346.45 360.00 343.25 348.15 0.2M
2023-05-17 338.30 344.40 336.25 342.25 0.1M
2023-05-16 342.15 350.00 334.30 336.75 0.1M
2023-05-15 333.50 345.00 333.50 342.60 0.1M
2023-05-12 333.75 333.80 329.20 332.35 0.0M
2023-05-11 330.05 336.45 328.15 333.75 0.1M
2023-05-10 332.50 333.50 324.50 331.40 0.1M
2023-05-09 326.00 337.50 322.90 331.75 0.1M
2023-05-08 324.10 331.15 320.85 325.65 0.1M
2023-05-05 330.50 334.00 319.75 324.00 0.2M
2023-05-04 310.50 332.90 310.00 329.50 0.2M
2023-05-03 302.10 312.50 302.00 309.85 0.1M
2023-05-02 297.05 308.50 296.65 305.15 0.2M
2023-04-28 287.20 298.05 287.20 297.00 0.1M
2023-04-27 287.05 292.55 287.05 290.80 0.1M
2023-04-26 292.60 301.05 285.80 287.70 0.1M
2023-04-25 287.55 296.80 286.10 292.40 0.2M
2023-04-24 285.05 292.00 284.25 288.60 0.0M
2023-04-21 286.05 290.95 279.30 288.40 0.2M
2023-04-20 283.05 293.65 281.45 286.05 0.2M
2023-04-19 287.95 292.35 280.55 283.85 0.3M
2023-04-18 268.05 288.60 268.05 286.15 0.4M
2023-04-17 276.00 277.45 267.30 267.95 0.1M
2023-04-13 266.55 290.20 266.55 278.30 0.4M
2023-04-12 266.70 271.50 264.00 266.50 0.2M
2023-04-11 275.00 276.45 262.00 264.05 0.1M
2023-04-10 270.60 275.55 268.45 273.75 0.1M
2023-04-06 273.95 276.50 266.50 267.25 0.1M
2023-04-05 278.00 281.20 270.85 271.40 0.1M
2023-04-03 265.35 283.40 265.35 276.00 0.1M
2023-03-31 260.00 269.80 260.00 262.20 0.1M
2023-03-29 261.00 263.40 251.75 260.40 0.1M
2023-03-28 261.00 262.00 259.00 259.80 0.1M
2023-03-27 270.35 270.35 257.00 259.70 0.1M
2023-03-24 274.20 276.80 268.95 270.40 0.0M
2023-03-23 279.05 279.40 275.05 275.90 0.0M
2023-03-22 278.15 282.85 276.80 277.60 0.0M
2023-03-21 278.00 279.60 274.50 278.25 0.0M
2023-03-20 292.00 292.00 275.50 277.45 0.0M
2023-03-17 279.00 283.25 277.85 279.70 0.0M
2023-03-16 281.00 281.00 273.90 277.15 0.0M
2023-03-15 282.30 286.15 280.00 281.35 0.0M
2023-03-14 287.05 287.90 280.00 280.90 0.1M
2023-03-13 296.00 297.00 285.00 286.80 0.1M
2023-03-10 299.95 299.95 293.35 295.40 0.0M
2023-03-09 295.05 307.00 295.05 299.95 0.1M
2023-03-08 298.50 298.50 294.35 296.20 0.0M
2023-03-06 295.05 303.00 295.05 298.50 0.1M
2023-03-03 291.60 296.70 291.60 294.30 0.0M
2023-03-02 300.85 300.85 290.00 291.45 0.1M
2023-03-01 286.75 299.05 286.75 295.95 0.1M
2023-02-28 294.95 294.95 286.95 288.25 0.0M
2023-02-27 299.00 299.00 290.00 291.65 0.1M
2023-02-24 300.00 306.25 298.35 299.10 0.0M
2023-02-23 313.60 313.60 298.10 299.00 0.0M
2023-02-22 317.85 317.85 306.00 307.55 0.0M
2023-02-21 317.95 317.95 311.15 311.95 0.0M
2023-02-20 318.00 320.00 313.30 314.15 0.0M
2023-02-17 317.30 321.45 315.85 317.95 0.0M
2023-02-16 321.00 325.45 317.65 321.00 0.0M
2023-02-15 321.00 322.60 315.60 317.40 0.0M
2023-02-14 329.00 330.15 322.00 323.55 0.0M
2023-02-13 335.95 335.95 325.65 328.95 0.0M
2023-02-10 330.35 335.00 329.95 330.50 0.0M
2023-02-09 334.00 335.00 328.90 330.90 0.1M
2023-02-08 340.00 342.30 326.25 333.70 0.1M
2023-02-07 340.45 344.35 337.45 338.60 0.0M
2023-02-06 338.25 341.85 337.60 340.40 0.0M
2023-02-03 339.35 341.90 336.45 338.25 0.0M
2023-02-02 342.40 347.45 336.30 339.25 0.0M
2023-02-01 353.00 356.90 340.00 342.25 0.0M
2023-01-31 352.45 353.25 343.50 349.70 0.0M
2023-01-30 345.15 351.80 340.05 343.40 0.0M
2023-01-27 355.40 359.55 345.00 348.85 0.1M
2023-01-25 362.00 363.80 354.00 356.20 0.0M
2023-01-24 365.00 367.90 361.50 362.45 0.0M
2023-01-23 369.85 369.85 364.30 365.50 0.0M
2023-01-20 366.05 373.10 366.05 367.55 0.0M
2023-01-19 366.30 372.35 366.30 367.90 0.0M
2023-01-18 373.00 375.70 367.45 368.75 0.0M
2023-01-17 379.85 379.85 368.55 372.35 0.0M
2023-01-16 376.70 391.60 376.70 379.00 0.0M
2023-01-13 371.00 381.50 370.50 376.70 0.0M
2023-01-12 379.60 379.95 371.40 372.40 0.0M
2023-01-11 379.80 379.80 374.70 375.80 0.0M
2023-01-10 375.55 381.95 374.30 376.00 0.0M
2023-01-09 378.65 383.20 376.25 378.15 0.0M
2023-01-06 375.15 385.85 375.00 377.70 0.0M
2023-01-05 382.50 384.30 374.00 377.85 0.0M
2023-01-04 389.80 389.80 378.00 381.55 0.0M
2023-01-03 390.00 391.35 383.05 384.10 0.0M
2023-01-02 375.45 392.85 372.55 387.50 0.1M