Gujarat State Petronet

GSPT
🏛️ インド →
302.70
最終更新: 2025-09-29
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
09:15 313.35 313.35 309.15 310.40 3.1K
09:20 310.00 310.55 308.40 310.45 4.5K
09:25 311.15 311.15 309.00 309.40 0.5K
09:30 309.05 309.10 307.85 308.00 0.8K
09:35 308.20 309.00 307.85 309.00 0.5K
09:40 308.70 309.90 308.70 309.45 0.6K
09:45 309.35 310.90 309.35 310.90 0.4K
09:50 310.80 311.00 310.50 310.65 1.1K
09:55 311.70 311.70 311.05 311.45 0.2K
10:00 311.45 311.45 310.80 311.15 0.5K
10:05 311.15 311.15 310.05 310.05 0.0K
10:10 310.05 310.30 309.55 310.30 0.3K
10:15 310.00 310.00 309.05 309.70 0.3K
10:20 309.70 309.70 309.05 309.05 0.4K
10:25 309.85 310.55 309.85 310.55 0.2K
10:30 310.85 310.95 310.85 310.95 0.0K
10:35 311.50 311.65 311.35 311.60 0.2K
10:40 311.50 311.50 311.15 311.15 0.0K
10:45 311.55 311.55 311.00 311.00 0.2K
10:50 310.95 310.95 310.65 310.65 0.1K
10:55 310.70 310.70 310.15 310.20 0.0K
11:00 310.00 310.45 309.50 310.45 0.1K
11:05 310.45 310.45 310.45 310.45 0.0K
11:10 310.15 310.15 310.15 310.15 0.0K
11:15 309.55 310.20 309.55 310.20 0.2K
11:20 310.15 310.15 310.15 310.15 0.0K
11:25 309.90 309.90 309.80 309.80 0.0K
11:30 309.80 309.80 309.25 309.25 0.1K
11:35 309.45 309.45 308.40 308.40 1.0K
11:40 308.20 308.20 308.20 308.20 0.0K
11:45 308.00 308.00 308.00 308.00 0.1K
11:50 308.15 308.95 308.15 308.95 0.1K
11:55 309.30 309.30 309.30 309.30 0.0K
12:00 309.10 309.35 308.85 308.85 0.1K
12:05 309.35 309.35 308.90 308.90 0.1K
12:15 309.55 309.55 309.10 309.10 0.2K
12:25 309.95 309.95 309.35 309.80 0.2K
12:30 309.60 309.60 309.15 309.40 0.1K
12:35 309.35 309.95 309.35 309.95 0.3K
12:40 310.40 311.00 310.40 310.45 1.1K
12:45 310.85 311.55 310.85 311.50 0.0K
12:50 311.35 312.25 311.35 311.95 0.1K
12:55 312.05 312.05 311.75 311.75 0.0K
13:00 311.75 311.75 311.75 311.75 0.0K
13:05 312.25 312.30 311.35 312.05 0.9K
13:10 312.15 312.30 311.05 311.05 0.4K
13:15 311.65 311.65 311.45 311.45 0.0K
13:20 311.30 311.55 311.30 311.40 0.0K
13:25 311.15 311.15 310.75 311.10 0.0K
13:30 311.10 311.10 310.55 310.55 0.0K
13:35 310.00 310.00 310.00 310.00 0.1K
13:40 310.55 310.60 310.55 310.60 0.4K
13:45 311.10 311.10 310.50 310.50 0.0K
13:50 310.35 310.40 310.00 310.40 0.0K
13:55 310.40 310.40 310.40 310.40 0.0K
14:00 310.30 310.40 310.05 310.15 0.5K
14:05 310.30 310.30 310.00 310.00 0.0K
14:10 310.10 310.65 310.10 310.65 0.0K
14:15 310.70 310.70 310.00 310.00 0.0K
14:20 309.70 309.70 309.35 309.35 0.1K
14:25 310.15 310.15 309.75 309.80 0.1K
14:30 309.65 310.40 309.65 310.40 0.4K
14:35 310.65 310.65 310.35 310.60 0.1K
14:40 310.10 310.10 309.60 309.60 0.0K
14:45 309.20 309.35 308.80 309.35 0.1K
14:50 309.45 309.45 309.40 309.45 0.0K
15:00 309.70 310.55 309.70 310.25 0.0K
15:05 309.75 310.60 309.75 310.05 0.4K
15:10 309.90 309.95 309.40 309.65 0.6K
15:15 309.40 310.00 309.40 310.00 0.2K
15:20 310.90 312.50 310.90 312.10 0.3K
15:25 312.40 313.10 310.75 310.75 0.6K
日付 始値 高値 安値 終値 出来高
2025-09-29 306.15 314.35 296.50 302.70 0.1M
2025-09-26 312.55 313.35 307.50 310.75 0.0M
2025-09-25 319.55 320.45 312.50 315.15 0.0M
2025-09-24 322.85 322.90 315.00 320.55 0.0M
2025-09-23 311.35 330.00 311.35 322.70 0.1M
2025-09-22 315.95 315.95 310.05 312.75 0.0M
2025-09-19 315.05 321.00 312.35 314.75 0.0M
2025-09-18 320.00 320.00 312.50 315.00 0.0M
2025-09-17 335.10 335.10 317.50 319.00 0.0M
2025-09-16 306.05 322.15 306.05 319.55 0.1M
2025-09-15 305.85 311.15 305.85 307.95 0.0M
2025-09-12 309.75 310.95 303.15 308.15 0.0M
2025-09-11 303.80 314.95 297.25 309.85 0.1M
2025-09-10 300.05 303.95 294.85 299.45 0.0M
2025-09-09 299.65 304.75 299.65 302.90 0.0M
2025-09-08 301.45 303.10 299.00 299.50 0.0M
2025-09-05 306.50 307.20 299.50 299.95 0.0M
2025-09-04 306.00 306.70 303.00 303.85 0.0M
2025-09-03 297.75 307.20 297.75 302.15 0.0M
2025-09-02 294.60 302.20 294.55 297.95 0.0M
2025-09-01 289.90 297.85 287.80 294.85 0.0M
2025-08-29 292.15 292.90 289.25 289.90 0.0M
2025-08-28 301.95 301.95 290.25 290.75 0.0M
2025-08-26 299.65 301.00 295.00 296.80 0.0M
2025-08-25 305.15 305.25 298.10 299.65 0.0M
2025-08-22 307.50 307.95 303.00 304.30 0.0M
2025-08-21 301.15 311.30 301.15 305.50 0.0M
2025-08-20 307.60 307.60 301.60 303.15 0.0M
2025-08-19 307.65 307.70 303.35 306.75 0.0M
2025-08-18 300.90 305.65 300.60 304.80 0.0M
2025-08-14 300.05 308.35 298.75 300.90 0.0M
2025-08-13 306.50 313.70 301.60 302.85 0.0M
2025-08-12 313.40 313.40 301.00 303.30 0.0M
2025-08-11 303.05 309.45 300.95 302.30 0.0M
2025-08-08 296.25 311.85 296.25 304.40 0.0M
2025-08-07 300.00 304.45 296.75 300.40 0.0M
2025-08-06 310.95 312.00 302.60 303.70 0.0M
2025-08-05 309.80 311.55 305.50 307.80 0.0M
2025-08-04 310.20 310.25 301.10 305.00 0.0M
2025-08-01 315.60 317.60 307.85 308.80 0.0M
2025-07-31 317.45 321.20 314.00 315.60 0.0M
2025-07-30 327.50 327.50 320.25 323.80 0.0M
2025-07-29 326.95 326.95 318.25 320.90 0.0M
2025-07-28 322.00 326.90 320.05 320.80 0.0M
2025-07-25 327.00 330.65 322.25 323.45 0.0M
2025-07-24 333.25 333.25 329.70 332.75 0.0M
2025-07-23 331.60 347.70 329.65 331.80 0.2M
2025-07-22 326.05 338.50 326.05 332.25 0.0M
2025-07-21 326.60 334.90 325.85 329.65 0.0M
2025-07-18 335.85 339.00 331.50 334.95 0.0M
2025-07-17 331.65 337.25 331.65 335.70 0.0M
2025-07-16 321.70 333.55 321.70 331.70 0.0M
2025-07-15 320.20 327.20 320.20 323.70 0.0M
2025-07-14 327.05 328.80 322.20 323.45 0.0M
2025-07-11 331.95 331.95 326.05 327.50 0.0M
2025-07-10 330.00 333.00 325.05 327.25 0.0M
2025-07-09 322.80 333.40 322.80 332.00 0.0M
2025-07-08 334.00 335.00 328.00 330.80 0.0M
2025-07-07 339.10 339.10 329.25 334.15 0.0M
2025-07-04 341.00 341.00 334.05 334.90 0.0M
2025-07-03 335.10 341.00 335.10 338.90 0.0M
2025-07-02 329.00 338.60 329.00 335.05 0.0M
2025-07-01 330.00 337.70 328.15 335.00 0.0M
2025-06-30 330.20 333.50 324.50 329.85 0.0M
2025-06-27 327.00 343.25 322.10 331.10 0.3M
2025-06-26 318.05 321.25 317.45 319.85 0.1M
2025-06-25 322.00 324.05 319.30 320.15 0.0M
2025-06-24 319.20 322.10 317.50 319.20 0.0M
2025-06-23 310.90 319.50 310.90 318.15 0.0M
2025-06-20 308.70 320.55 308.70 317.20 0.0M
2025-06-19 325.20 326.90 310.30 314.25 0.0M
2025-06-18 322.65 330.05 322.65 325.90 0.0M
2025-06-17 330.00 332.35 327.85 329.15 0.0M
2025-06-16 328.00 330.95 324.15 329.15 0.0M
2025-06-13 316.10 332.05 316.10 331.45 0.0M
2025-06-12 330.15 337.40 330.10 331.10 0.0M
2025-06-11 335.80 338.85 334.25 336.65 0.0M
2025-06-10 336.70 340.85 331.95 335.55 0.0M
2025-06-09 329.65 335.55 329.65 334.25 0.0M
2025-06-06 329.20 332.35 328.50 329.25 0.0M
2025-06-05 336.65 337.65 329.00 331.85 0.0M
2025-06-04 331.85 336.50 329.85 335.45 0.0M
2025-06-03 327.00 334.45 327.00 331.80 0.0M
2025-06-02 327.85 330.50 326.10 329.45 0.0M
2025-05-30 329.70 331.10 326.50 328.55 0.0M
2025-05-29 331.00 331.45 325.05 329.00 0.0M
2025-05-28 329.75 331.30 325.05 326.85 0.0M
2025-05-27 339.55 339.55 327.25 329.80 0.0M
2025-05-26 336.65 342.30 332.10 333.50 0.0M
2025-05-23 335.30 343.90 334.00 338.75 0.0M
2025-05-22 351.00 351.20 341.30 346.65 0.0M
2025-05-21 345.15 355.30 344.95 351.15 0.0M
2025-05-20 345.90 360.00 342.80 345.15 0.0M
2025-05-19 351.05 357.75 347.25 351.80 0.0M
2025-05-16 354.95 357.40 348.00 350.25 0.0M
2025-05-15 346.05 351.50 340.90 348.25 0.0M
2025-05-14 348.60 348.65 339.80 346.60 0.0M
2025-05-13 323.30 352.90 323.30 348.00 0.0M
2025-05-12 326.90 332.00 326.85 329.60 0.0M
2025-05-09 292.05 325.00 292.05 322.40 0.0M
2025-05-08 314.55 327.20 312.20 314.10 0.0M
2025-05-07 315.40 324.05 314.00 322.55 0.0M
2025-05-06 329.20 333.65 318.25 318.75 0.0M
2025-05-05 315.00 331.50 315.00 330.30 0.0M
2025-05-02 316.20 322.45 316.20 318.60 0.0M
2025-04-30 334.70 334.70 319.05 325.05 0.0M
2025-04-29 319.95 334.50 318.35 330.60 0.0M
2025-04-28 323.95 323.95 314.30 318.30 0.0M
2025-04-25 316.20 323.50 310.00 321.15 0.0M
2025-04-24 317.20 324.00 315.60 318.90 0.0M
2025-04-23 317.05 321.30 314.55 320.30 0.0M
2025-04-22 312.50 328.20 312.50 318.45 0.0M
2025-04-21 314.10 321.55 311.60 318.90 0.0M
2025-04-17 310.70 314.10 305.00 313.60 0.0M
2025-04-16 316.95 316.95 308.65 310.35 0.0M
2025-04-15 317.95 319.00 307.40 314.70 0.0M
2025-04-11 299.95 317.75 294.15 314.30 0.1M
2025-04-09 291.45 298.15 287.10 295.55 0.0M
2025-04-08 290.40 292.65 285.45 291.45 0.0M
2025-04-07 270.05 289.85 270.05 285.35 0.0M
2025-04-04 301.95 301.95 287.00 289.95 0.0M
2025-04-03 290.05 299.75 288.85 298.35 0.0M
2025-04-02 298.90 298.90 286.75 293.65 0.0M
2025-04-01 290.70 294.95 289.80 293.85 0.0M
2025-03-28 293.05 299.90 289.90 292.05 0.0M
2025-03-27 287.35 300.00 286.05 296.60 0.0M
2025-03-26 288.35 292.70 286.85 288.05 0.0M
2025-03-25 297.95 297.95 286.20 288.45 0.1M
2025-03-24 293.25 302.05 292.45 293.60 0.1M
2025-03-21 288.35 290.00 284.50 288.85 0.1M
2025-03-20 279.95 289.60 278.35 285.80 0.1M
2025-03-19 277.50 281.00 276.00 277.15 0.0M
2025-03-18 274.95 277.75 271.90 275.55 0.0M
2025-03-17 279.80 281.00 271.55 272.55 0.1M
2025-03-13 277.35 278.30 271.00 272.50 0.0M
2025-03-12 274.35 292.80 271.85 274.05 0.3M
2025-03-11 285.00 285.00 273.55 274.35 0.0M
2025-03-10 291.80 294.20 276.00 279.50 0.0M
2025-03-07 290.05 295.10 287.50 287.80 0.0M
2025-03-06 293.45 295.30 285.00 291.60 0.0M
2025-03-05 272.00 297.90 272.00 291.35 0.1M
2025-03-04 264.25 273.00 261.55 271.65 0.0M
2025-03-03 277.70 280.60 263.00 267.95 0.0M
2025-02-28 278.50 278.90 270.50 271.90 0.0M
2025-02-27 280.00 282.60 277.95 278.50 0.0M
2025-02-25 279.35 281.15 278.50 279.45 0.0M
2025-02-24 286.25 286.25 275.90 278.50 0.0M
2025-02-21 291.85 291.85 284.60 285.85 0.0M
2025-02-20 284.00 287.85 281.80 286.70 0.0M
2025-02-19 284.25 288.00 281.55 285.60 0.0M
2025-02-18 287.45 287.45 278.85 283.85 0.0M
2025-02-17 288.30 288.95 278.15 287.55 0.0M
2025-02-14 299.95 299.95 282.25 284.35 0.0M
2025-02-13 304.90 304.90 292.25 294.35 0.0M
2025-02-12 305.35 309.35 295.00 300.15 0.0M
2025-02-11 322.05 322.05 306.25 308.50 0.0M
2025-02-10 333.45 335.00 319.80 321.65 0.0M
2025-02-07 338.95 338.95 329.00 332.40 0.0M
2025-02-06 336.30 344.60 332.90 335.55 0.0M
2025-02-05 342.05 348.00 341.70 342.40 0.0M
2025-02-04 341.90 343.80 337.90 343.00 0.0M
2025-02-03 334.95 344.30 330.95 338.80 0.0M
2025-02-01 347.00 347.05 333.00 335.75 0.0M
2025-01-31 343.30 346.65 339.45 345.95 0.0M
2025-01-30 345.00 346.70 338.10 343.65 0.0M
2025-01-29 339.45 344.50 335.30 340.10 0.0M
2025-01-28 341.80 343.55 334.50 335.20 0.0M
2025-01-27 344.90 351.30 340.00 343.50 0.0M
2025-01-24 360.00 361.05 350.00 351.50 0.0M
2025-01-23 355.45 360.75 354.70 359.15 0.0M
2025-01-22 362.15 372.00 358.20 359.85 0.1M
2025-01-21 362.50 369.65 359.55 363.05 0.0M
2025-01-20 360.45 370.95 360.45 367.60 0.0M
2025-01-17 349.30 387.00 346.95 363.60 0.5M
2025-01-16 350.05 356.95 348.25 351.15 0.0M
2025-01-15 340.85 353.45 340.85 352.35 0.0M
2025-01-14 334.80 349.20 334.80 347.30 0.0M
2025-01-13 342.05 348.00 334.80 337.25 0.0M
2025-01-10 349.25 353.90 344.30 345.50 0.0M
2025-01-09 348.50 357.00 348.50 350.55 0.0M
2025-01-08 360.00 361.40 350.65 351.30 0.0M
2025-01-07 351.55 363.55 351.55 358.40 0.0M
2025-01-06 364.95 370.65 356.20 357.80 0.0M
2025-01-03 367.45 373.10 365.65 366.35 0.0M
2025-01-02 371.70 371.70 362.25 367.70 0.0M
2025-01-01 354.70 365.95 354.70 364.55 0.0M