Ipca Laboratories

IPCA
🏛️ インド →
1,320.00
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 861.20 861.20 842.00 843.10 0.0M
2022-12-29 859.95 859.95 840.10 850.90 0.0M
2022-12-28 856.00 858.80 848.15 851.35 0.0M
2022-12-27 858.95 858.95 845.65 856.00 0.0M
2022-12-26 871.95 871.95 845.65 848.00 0.0M
2022-12-23 870.25 896.05 860.90 864.60 0.0M
2022-12-22 905.00 905.00 872.35 876.95 0.0M
2022-12-21 872.50 904.90 865.30 896.65 0.0M
2022-12-20 866.70 873.95 848.40 872.50 0.0M
2022-12-19 840.05 859.25 840.05 854.40 0.0M
2022-12-16 855.85 857.80 844.55 855.20 0.0M
2022-12-15 865.30 873.85 855.55 858.15 0.0M
2022-12-14 860.10 865.60 858.80 863.95 0.0M
2022-12-13 864.70 864.70 857.00 859.45 0.0M
2022-12-12 870.00 870.15 854.00 861.10 0.0M
2022-12-09 855.90 863.90 854.00 859.50 0.0M
2022-12-08 855.95 860.00 849.65 852.10 0.0M
2022-12-07 858.00 862.10 853.00 854.90 0.0M
2022-12-06 860.10 867.95 852.90 858.35 0.0M
2022-12-05 866.45 873.25 862.05 863.35 0.0M
2022-12-02 864.00 874.60 857.60 869.35 0.0M
2022-12-01 865.05 872.60 862.60 865.35 0.0M
2022-11-30 872.30 875.65 864.65 867.80 0.0M
2022-11-29 874.45 878.35 866.75 872.30 0.0M
2022-11-28 868.90 880.20 857.95 878.65 0.0M
2022-11-25 852.00 879.00 849.65 868.80 0.0M
2022-11-24 860.20 861.75 843.20 853.65 0.0M
2022-11-23 863.80 873.10 854.05 856.00 0.0M
2022-11-22 858.85 869.30 852.00 863.85 0.0M
2022-11-21 855.00 882.00 855.00 868.55 0.0M
2022-11-18 867.00 869.60 851.60 864.75 0.0M
2022-11-17 872.55 880.55 866.05 868.45 0.0M
2022-11-16 871.70 877.75 859.00 873.55 0.0M
2022-11-15 871.00 876.40 862.95 869.05 0.0M
2022-11-14 862.00 875.35 855.00 870.45 0.0M
2022-11-11 895.00 902.50 836.50 867.55 0.0M
2022-11-10 891.60 898.05 876.15 889.60 0.0M
2022-11-09 905.40 910.00 887.25 891.60 0.0M
2022-11-07 905.50 906.85 891.00 905.35 0.0M
2022-11-04 900.75 913.60 900.75 905.60 0.0M
2022-11-03 925.60 926.05 904.00 910.40 0.0M
2022-11-02 920.90 950.00 920.90 926.85 0.0M
2022-11-01 891.85 935.80 891.85 925.60 0.0M
2022-10-31 903.35 911.95 894.50 904.45 0.0M
2022-10-28 922.70 930.00 895.60 901.60 0.0M
2022-10-27 930.20 938.00 918.60 927.40 0.0M
2022-10-25 901.85 938.30 891.05 935.75 0.2M
2022-10-24 896.10 908.90 896.10 900.40 0.0M
2022-10-21 908.65 912.05 900.60 904.70 0.0M
2022-10-20 892.70 909.85 891.50 906.85 0.0M
2022-10-19 900.00 900.90 890.00 895.30 0.0M
2022-10-18 888.90 900.00 888.90 898.20 0.0M
2022-10-17 880.05 899.20 880.05 893.15 0.3M
2022-10-14 887.05 903.05 887.05 889.55 0.0M
2022-10-13 891.20 900.65 885.35 888.50 0.0M
2022-10-12 895.05 898.15 887.80 892.50 0.0M
2022-10-11 904.00 916.40 888.10 896.55 0.2M
2022-10-10 907.55 918.60 903.65 912.75 0.0M
2022-10-07 915.75 920.60 907.95 918.05 0.0M
2022-10-06 931.65 938.05 913.95 921.70 0.0M
2022-10-04 944.95 944.95 922.90 930.10 0.0M
2022-10-03 909.05 937.45 909.00 934.85 0.0M
2022-09-30 911.65 916.20 897.30 915.50 0.0M
2022-09-29 898.55 912.40 896.60 908.75 0.0M
2022-09-28 891.05 917.00 883.75 895.30 0.0M
2022-09-27 893.05 907.15 882.55 904.65 0.0M
2022-09-26 871.00 899.95 869.05 893.80 0.0M
2022-09-23 880.00 883.15 870.45 873.85 0.0M
2022-09-22 864.50 880.15 857.15 877.25 0.0M
2022-09-21 874.55 883.35 863.00 866.50 0.0M
2022-09-20 856.05 875.00 856.05 871.05 0.0M
2022-09-19 865.45 867.00 852.90 857.55 0.3M
2022-09-16 870.00 877.80 855.05 862.60 0.0M
2022-09-15 890.95 890.95 872.00 874.70 0.0M
2022-09-14 879.30 890.00 875.60 877.30 0.0M
2022-09-13 883.95 901.10 871.85 897.25 0.0M
2022-09-12 876.00 884.30 871.00 875.05 0.0M
2022-09-09 870.45 900.85 870.45 872.65 0.0M
2022-09-08 879.90 883.60 865.95 869.85 0.0M
2022-09-07 884.40 889.60 878.00 879.00 0.0M
2022-09-06 882.10 890.00 879.90 883.15 0.0M
2022-09-05 890.05 893.50 881.65 886.75 0.0M
2022-09-02 893.05 902.00 886.75 889.35 0.0M
2022-09-01 908.95 908.95 893.00 898.90 0.0M
2022-08-30 915.10 915.10 897.75 905.30 0.0M
2022-08-29 885.05 911.30 885.05 900.45 0.0M
2022-08-26 920.00 920.00 908.00 910.00 0.0M
2022-08-25 932.95 932.95 911.20 913.40 0.0M
2022-08-24 922.10 925.50 906.75 922.45 0.0M
2022-08-23 903.05 925.10 900.85 922.15 0.0M
2022-08-22 919.00 919.00 900.15 902.35 0.0M
2022-08-19 925.00 930.00 905.35 919.00 0.0M
2022-08-18 920.35 926.40 898.70 925.00 0.0M
2022-08-17 927.00 932.50 915.00 920.35 0.0M
2022-08-16 928.00 934.00 918.80 925.80 0.0M
2022-08-12 994.00 994.00 917.65 928.00 0.1M
2022-08-11 990.00 1,021.40 984.00 1,015.50 0.0M
2022-08-10 1,006.00 1,012.10 970.10 991.85 0.0M
2022-08-08 1,025.45 1,025.45 1,002.85 1,012.10 0.0M
2022-08-05 1,026.00 1,033.50 999.00 1,015.15 0.0M
2022-08-04 975.00 1,027.40 973.00 1,025.30 0.0M
2022-08-03 988.35 994.50 970.60 979.45 0.0M
2022-08-02 994.60 999.80 984.55 990.40 0.0M
2022-08-01 1,005.55 1,016.00 992.65 996.65 0.0M
2022-07-29 980.00 1,009.25 980.00 999.25 0.0M
2022-07-28 989.95 998.50 972.35 995.55 0.0M
2022-07-27 987.65 990.45 973.50 987.95 0.0M
2022-07-26 963.00 987.25 950.00 982.45 0.0M
2022-07-25 985.00 985.00 963.00 965.60 0.0M
2022-07-22 1,011.00 1,011.00 982.70 987.20 0.0M
2022-07-21 1,016.20 1,019.85 1,003.55 1,006.40 0.0M
2022-07-20 1,016.65 1,024.10 1,010.15 1,014.45 0.0M
2022-07-19 992.00 1,017.10 992.00 1,010.25 0.0M
2022-07-18 1,000.00 1,000.80 988.60 998.10 0.0M
2022-07-15 990.30 995.50 984.00 988.75 0.0M
2022-07-14 979.55 1,009.85 979.35 988.40 0.0M
2022-07-13 963.00 980.70 963.00 974.90 0.0M
2022-07-12 976.35 986.00 965.50 969.70 0.0M
2022-07-11 975.00 988.65 965.25 986.00 0.0M
2022-07-08 963.75 989.45 963.75 977.55 0.0M
2022-07-07 963.00 963.00 946.40 955.70 0.0M
2022-07-06 929.40 947.60 924.10 944.00 0.0M
2022-07-05 921.40 928.75 921.20 927.90 0.0M
2022-07-04 912.55 925.10 906.40 918.30 0.0M
2022-07-01 892.00 914.00 892.00 912.90 0.0M
2022-06-30 893.35 913.20 888.00 891.95 0.0M
2022-06-29 896.00 905.50 881.50 896.35 0.0M
2022-06-28 908.85 916.00 897.45 902.20 0.0M
2022-06-27 894.35 916.80 893.20 911.85 0.0M
2022-06-24 898.55 904.80 886.55 888.95 0.0M
2022-06-23 890.00 903.00 883.65 895.75 0.0M
2022-06-22 886.55 892.70 881.55 889.15 0.0M
2022-06-21 876.60 897.95 867.00 889.55 0.0M
2022-06-20 873.95 879.05 853.55 875.90 0.0M
2022-06-17 864.00 870.70 845.35 865.60 0.0M
2022-06-16 876.50 884.65 862.00 867.95 0.0M
2022-06-15 879.95 880.75 866.60 877.55 0.0M
2022-06-14 870.00 870.50 858.70 865.70 0.0M
2022-06-13 855.00 866.70 831.40 863.50 0.0M
2022-06-10 863.05 868.00 853.50 858.60 0.0M
2022-06-09 865.80 872.25 861.70 870.00 0.0M
2022-06-08 865.00 875.30 855.95 869.25 0.0M
2022-06-07 860.00 868.50 851.40 863.05 0.0M
2022-06-06 850.05 873.00 850.05 863.70 0.0M
2022-06-03 884.25 887.00 858.00 861.40 0.0M
2022-06-02 883.90 886.90 873.00 879.90 0.0M
2022-06-01 903.80 906.00 875.40 887.55 0.0M
2022-05-31 903.50 923.30 892.05 902.40 0.0M
2022-05-30 890.00 909.25 884.65 900.90 0.0M
2022-05-27 927.45 927.45 899.00 901.85 0.0M
2022-05-26 937.00 937.00 909.00 917.15 0.0M
2022-05-25 951.00 965.15 932.95 938.00 0.0M
2022-05-24 972.00 976.25 917.70 955.60 0.0M
2022-05-23 985.00 1,005.00 974.95 977.05 0.0M
2022-05-20 979.50 991.65 971.90 989.00 0.0M
2022-05-19 970.45 985.10 962.70 964.55 0.0M
2022-05-18 986.60 996.60 981.40 990.45 0.0M
2022-05-17 975.00 995.95 974.95 988.75 0.0M
2022-05-16 970.00 991.05 970.00 983.90 0.0M
2022-05-13 980.00 984.25 970.30 974.95 0.0M
2022-05-12 960.30 965.85 949.95 958.15 0.0M
2022-05-11 973.00 974.85 955.25 969.75 0.0M
2022-05-10 980.00 1,004.75 970.00 974.35 0.0M
2022-05-09 1,000.00 1,005.00 977.25 987.30 0.0M
2022-05-06 1,000.80 1,003.10 981.00 992.80 0.0M
2022-05-05 999.65 1,007.60 994.80 1,001.70 0.0M
2022-05-04 1,020.85 1,035.30 993.20 1,001.45 0.2M
2022-05-02 1,005.75 1,017.70 999.55 1,009.40 0.0M
2022-04-29 1,013.00 1,035.15 1,007.40 1,012.75 0.0M
2022-04-28 1,010.80 1,030.75 1,010.00 1,024.65 0.0M
2022-04-27 997.05 1,007.65 982.05 1,004.85 0.0M
2022-04-26 1,006.90 1,017.75 991.50 999.40 0.0M
2022-04-25 1,010.05 1,027.00 997.60 1,000.00 0.0M
2022-04-22 1,025.05 1,033.40 1,010.00 1,027.50 0.0M
2022-04-21 1,039.00 1,039.00 1,018.30 1,031.35 0.0M
2022-04-20 1,016.80 1,033.50 1,007.60 1,026.30 0.0M
2022-04-19 1,023.55 1,024.90 1,008.95 1,016.55 0.0M
2022-04-18 1,048.00 1,048.00 1,010.00 1,022.50 0.0M
2022-04-13 1,041.00 1,051.00 1,036.95 1,042.45 0.0M
2022-04-12 1,044.00 1,051.00 1,023.30 1,041.30 0.0M
2022-04-11 1,019.85 1,048.00 1,019.85 1,036.60 0.0M
2022-04-08 1,022.00 1,033.00 1,003.10 1,030.30 0.0M
2022-04-07 1,032.15 1,032.15 996.50 1,001.65 0.0M
2022-04-06 1,040.00 1,041.30 1,003.40 1,021.65 0.0M
2022-04-05 1,032.00 1,044.75 1,028.10 1,033.10 0.0M
2022-04-04 1,020.20 1,046.70 1,017.90 1,025.70 0.0M
2022-04-01 1,061.85 1,061.85 1,021.15 1,027.30 0.0M
2022-03-31 1,076.95 1,089.00 1,015.05 1,061.15 0.0M
2022-03-30 1,075.00 1,080.80 1,046.30 1,076.25 0.0M
2022-03-29 1,007.35 1,062.90 1,000.00 1,058.65 0.0M
2022-03-28 1,007.90 1,025.35 991.00 997.00 0.0M
2022-03-25 1,013.85 1,035.00 990.05 993.75 0.0M
2022-03-24 991.00 1,017.50 990.70 1,007.45 0.0M
2022-03-23 1,003.75 1,010.35 987.00 990.70 0.0M
2022-03-22 1,003.60 1,013.15 995.05 1,000.50 0.0M
2022-03-21 1,035.00 1,042.15 1,000.05 1,003.60 0.0M
2022-03-17 1,004.00 1,037.60 998.80 1,033.90 0.0M
2022-03-16 1,008.00 1,008.00 970.00 999.95 0.0M
2022-03-15 1,028.65 1,029.20 988.85 993.30 0.0M
2022-03-14 1,015.60 1,036.60 997.00 1,011.60 0.0M
2022-03-11 1,020.00 1,023.40 983.30 1,019.25 0.0M
2022-03-10 1,013.90 1,022.50 992.80 1,000.95 0.0M
2022-03-09 1,016.35 1,023.25 996.65 1,004.80 0.0M
2022-03-08 972.60 1,020.15 964.05 1,014.75 0.1M
2022-03-07 943.30 984.00 930.15 973.55 0.0M
2022-03-04 970.60 970.60 939.45 955.25 0.0M
2022-03-03 989.55 996.85 964.30 971.05 0.0M
2022-03-02 980.85 986.00 959.05 983.65 0.0M
2022-02-28 979.00 986.25 955.25 980.85 0.0M
2022-02-25 936.00 975.50 936.00 970.30 0.0M
2022-02-24 917.00 955.45 917.00 936.55 0.0M
2022-02-23 955.00 977.95 951.15 955.35 0.0M
2022-02-22 933.80 973.45 933.80 961.25 0.0M
2022-02-21 979.15 983.50 954.35 962.70 0.0M
2022-02-18 965.00 985.30 956.05 979.15 0.0M
2022-02-17 992.50 999.00 956.20 966.45 0.1M
2022-02-16 989.00 1,001.45 972.05 980.30 0.0M
2022-02-15 945.00 1,002.00 945.00 989.20 0.1M
2022-02-14 980.00 993.35 943.00 964.70 0.0M
2022-02-11 992.00 1,004.30 976.20 994.20 0.0M
2022-02-10 1,022.65 1,024.35 984.85 1,005.40 0.1M
2022-02-09 999.55 1,025.05 999.55 1,020.50 0.0M
2022-02-08 1,017.85 1,023.80 998.00 1,001.45 0.0M
2022-02-07 1,035.15 1,041.70 1,010.10 1,022.15 0.0M
2022-02-04 1,060.00 1,060.00 1,028.55 1,037.95 0.0M
2022-02-03 1,058.30 1,066.15 1,039.40 1,043.90 0.0M
2022-02-02 1,056.85 1,058.15 1,037.55 1,054.85 0.0M
2022-02-01 1,037.00 1,042.05 1,026.70 1,036.85 0.0M
2022-01-31 1,019.90 1,039.05 1,008.65 1,033.80 0.0M
2022-01-28 993.00 1,023.35 993.00 1,013.05 0.0M
2022-01-27 1,041.00 1,045.15 999.00 1,007.15 0.0M
2022-01-25 1,032.70 1,050.25 1,018.70 1,043.55 0.0M
2022-01-24 1,047.60 1,059.80 1,020.30 1,043.20 0.0M
2022-01-21 1,059.95 1,076.55 1,042.50 1,056.00 0.0M
2022-01-20 1,075.00 1,081.15 1,062.15 1,067.95 0.0M
2022-01-19 1,047.55 1,082.00 1,030.00 1,074.50 0.1M
2022-01-18 1,075.00 1,075.00 1,046.00 1,048.90 0.0M
2022-01-17 1,061.80 1,078.50 1,056.35 1,063.75 0.0M
2022-01-14 1,068.95 1,068.95 1,045.85 1,062.95 0.0M
2022-01-13 1,045.00 1,066.35 1,031.45 1,059.80 0.0M
2022-01-12 1,065.95 1,067.15 1,038.95 1,045.70 0.0M
2022-01-11 1,069.00 1,075.95 1,046.05 1,056.95 0.0M
2022-01-10 1,118.85 1,124.40 1,029.60 1,068.75 0.2M
2022-01-07 1,084.95 1,111.00 1,068.35 1,099.28 0.0M
2022-01-06 1,079.00 1,095.00 1,071.00 1,078.53 0.1M
2022-01-05 1,090.10 1,104.03 1,061.78 1,079.05 0.0M
2022-01-04 1,087.40 1,103.73 1,080.50 1,085.85 0.0M
2022-01-03 1,092.60 1,094.13 1,076.50 1,080.00 0.0M