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
2023-12-29 1,085.75 1,116.05 1,085.75 1,113.35 0.0M
2023-12-28 1,064.50 1,120.00 1,057.20 1,096.90 0.0M
2023-12-27 1,062.25 1,066.00 1,053.45 1,058.50 0.0M
2023-12-26 1,073.35 1,073.35 1,056.65 1,058.85 0.0M
2023-12-22 1,075.00 1,085.45 1,060.00 1,060.25 0.3M
2023-12-21 1,061.05 1,073.20 1,042.00 1,063.90 0.0M
2023-12-20 1,088.15 1,120.95 1,054.75 1,061.05 0.0M
2023-12-19 1,128.70 1,133.60 1,105.05 1,107.75 0.0M
2023-12-18 1,114.55 1,131.05 1,106.75 1,124.25 0.0M
2023-12-15 1,086.70 1,118.35 1,086.70 1,114.55 0.0M
2023-12-14 1,112.20 1,112.20 1,097.45 1,103.25 0.0M
2023-12-13 1,084.25 1,120.35 1,084.25 1,099.35 0.0M
2023-12-12 1,113.15 1,113.75 1,088.05 1,091.50 0.0M
2023-12-11 1,117.70 1,125.00 1,104.65 1,108.55 0.0M
2023-12-08 1,132.25 1,137.95 1,108.25 1,120.30 0.0M
2023-12-07 1,120.35 1,135.00 1,111.00 1,132.25 0.0M
2023-12-06 1,141.25 1,156.30 1,122.50 1,126.15 0.0M
2023-12-05 1,140.15 1,161.70 1,139.20 1,145.90 0.0M
2023-12-04 1,150.05 1,157.25 1,134.60 1,142.35 0.0M
2023-12-01 1,132.75 1,152.55 1,125.00 1,148.50 0.0M
2023-11-30 1,121.35 1,135.00 1,116.85 1,132.75 0.0M
2023-11-29 1,102.00 1,129.75 1,098.95 1,121.30 0.0M
2023-11-28 1,135.45 1,135.45 1,092.00 1,097.75 0.0M
2023-11-24 1,068.75 1,095.70 1,065.00 1,091.70 0.0M
2023-11-23 1,085.05 1,088.00 1,062.95 1,068.30 0.0M
2023-11-22 1,089.70 1,101.40 1,073.65 1,089.10 0.0M
2023-11-21 1,062.55 1,082.85 1,050.00 1,078.50 0.0M
2023-11-20 1,080.00 1,090.40 1,058.80 1,060.30 0.0M
2023-11-17 1,080.00 1,091.30 1,068.55 1,079.30 0.0M
2023-11-16 1,064.05 1,078.40 1,050.70 1,071.55 0.0M
2023-11-15 1,055.00 1,066.90 1,041.85 1,056.90 0.0M
2023-11-13 1,032.90 1,060.00 1,026.00 1,054.20 0.0M
2023-11-12 1,050.00 1,053.00 1,027.30 1,031.90 0.0M
2023-11-10 1,025.05 1,058.00 1,025.05 1,050.80 0.0M
2023-11-09 1,065.20 1,065.20 1,043.15 1,046.80 0.0M
2023-11-08 1,002.05 1,062.70 1,002.05 1,053.80 0.1M
2023-11-07 984.80 1,018.80 984.70 1,006.65 0.0M
2023-11-06 980.00 985.45 971.60 984.80 0.0M
2023-11-03 981.15 983.95 966.50 969.45 0.0M
2023-11-02 977.15 986.35 973.15 975.80 0.0M
2023-11-01 990.00 990.00 973.55 979.00 0.0M
2023-10-31 979.95 999.00 979.95 983.00 0.0M
2023-10-30 978.20 992.35 978.05 979.90 0.0M
2023-10-27 977.05 995.95 977.05 982.45 0.0M
2023-10-26 998.40 998.40 970.40 979.70 0.0M
2023-10-25 999.95 1,000.30 980.80 993.90 0.0M
2023-10-23 960.05 1,008.90 960.05 997.75 0.2M
2023-10-20 947.90 949.20 933.55 936.20 0.0M
2023-10-19 965.00 965.00 942.00 945.65 0.0M
2023-10-18 978.15 981.20 957.25 964.50 0.0M
2023-10-17 969.15 979.50 965.35 972.60 0.0M
2023-10-16 962.95 970.00 954.90 963.50 0.0M
2023-10-13 937.85 962.00 937.85 958.55 0.0M
2023-10-12 940.00 958.75 939.90 945.55 0.0M
2023-10-11 957.00 962.35 937.00 940.80 0.0M
2023-10-10 937.15 958.50 931.80 952.35 0.0M
2023-10-09 925.00 955.30 924.15 935.80 0.0M
2023-10-06 930.00 938.10 927.10 934.45 0.0M
2023-10-05 922.00 934.65 920.00 925.75 0.0M
2023-10-04 935.45 936.75 918.10 921.45 0.0M
2023-10-03 947.65 947.65 926.95 935.25 0.0M
2023-09-29 922.25 947.35 921.90 933.00 0.0M
2023-09-28 925.95 928.95 913.90 922.25 0.0M
2023-09-27 920.45 925.30 897.95 922.70 0.0M
2023-09-26 891.50 913.05 886.00 904.70 0.0M
2023-09-25 893.00 900.05 888.30 892.55 0.0M
2023-09-22 918.95 918.95 878.45 893.30 0.0M
2023-09-21 913.00 919.70 895.65 898.50 0.0M
2023-09-20 924.95 925.00 905.05 913.55 0.0M
2023-09-18 940.60 954.90 924.20 928.05 0.0M
2023-09-15 904.50 939.00 903.05 930.25 0.1M
2023-09-14 890.00 902.80 889.60 900.60 0.0M
2023-09-13 870.05 908.65 870.05 887.90 0.0M
2023-09-12 894.10 912.95 886.75 896.55 0.0M
2023-09-11 902.95 904.00 893.55 898.90 0.0M
2023-09-08 897.20 905.05 889.90 902.95 0.0M
2023-09-07 897.90 904.65 895.05 897.20 0.0M
2023-09-06 892.00 909.00 891.00 897.90 0.0M
2023-09-05 885.90 900.00 877.75 892.25 0.0M
2023-09-04 872.00 886.30 857.50 880.60 0.0M
2023-09-01 874.05 878.40 863.35 865.90 0.0M
2023-08-31 891.05 891.05 870.00 873.10 0.0M
2023-08-30 888.40 905.00 888.40 891.40 0.0M
2023-08-29 896.00 901.00 886.35 888.35 0.0M
2023-08-28 885.00 897.00 882.75 892.80 0.0M
2023-08-25 877.25 901.70 876.55 882.75 0.0M
2023-08-24 876.90 918.80 876.90 883.50 0.0M
2023-08-23 889.95 890.30 874.30 876.70 0.0M
2023-08-22 887.05 894.85 883.55 885.35 0.0M
2023-08-21 891.20 894.55 878.65 886.90 0.0M
2023-08-18 889.35 893.10 875.55 876.75 0.0M
2023-08-17 890.00 900.45 886.05 887.90 0.0M
2023-08-16 899.80 899.80 874.30 888.60 0.0M
2023-08-14 906.55 912.10 849.25 883.90 0.1M
2023-08-11 920.85 920.85 900.05 906.55 0.0M
2023-08-10 929.10 936.80 886.45 900.90 0.1M
2023-08-09 900.55 942.80 900.55 911.70 0.0M
2023-08-08 930.55 937.30 906.00 909.65 0.0M
2023-08-07 888.30 943.00 888.30 930.35 0.0M
2023-08-04 909.95 911.45 888.65 904.90 0.0M
2023-08-03 882.15 921.85 882.15 894.20 0.0M
2023-08-02 900.00 904.00 880.40 888.10 0.0M
2023-08-01 879.95 906.00 875.75 902.45 0.0M
2023-07-31 856.40 893.10 856.40 873.70 0.0M
2023-07-28 831.20 865.50 827.00 856.40 0.1M
2023-07-27 795.05 835.00 795.05 827.30 0.1M
2023-07-26 804.95 804.95 792.50 796.05 0.0M
2023-07-25 791.90 807.55 790.55 799.95 0.0M
2023-07-24 794.10 798.55 787.05 791.00 0.0M
2023-07-21 784.10 797.20 781.05 794.10 0.0M
2023-07-20 794.95 799.55 782.35 785.00 0.0M
2023-07-19 799.45 805.00 786.80 794.95 0.0M
2023-07-18 789.95 795.00 780.20 793.75 0.0M
2023-07-17 765.05 787.75 765.05 786.75 0.0M
2023-07-14 769.25 778.00 767.25 774.65 0.0M
2023-07-13 762.40 771.70 761.30 769.00 0.0M
2023-07-12 768.00 772.00 758.30 764.75 0.0M
2023-07-11 755.00 770.00 753.70 765.60 0.0M
2023-07-10 760.05 761.50 749.20 755.00 0.0M
2023-07-07 752.35 766.15 752.35 759.10 0.0M
2023-07-06 753.40 761.75 746.85 760.40 0.0M
2023-07-05 747.00 753.70 743.05 749.65 0.0M
2023-07-04 749.00 755.35 744.05 746.75 0.0M
2023-07-03 742.20 749.00 738.05 746.90 0.0M
2023-06-30 736.45 753.85 736.45 742.20 0.2M
2023-06-28 737.85 747.90 734.25 746.35 0.0M
2023-06-27 730.80 741.00 729.20 735.75 0.0M
2023-06-26 701.75 745.00 692.30 740.50 0.1M
2023-06-23 721.90 733.40 721.90 726.75 0.0M
2023-06-22 737.10 739.45 726.95 729.45 0.0M
2023-06-21 730.00 742.40 729.65 736.80 0.0M
2023-06-20 720.10 736.00 720.10 729.95 0.0M
2023-06-19 735.00 741.20 725.35 728.80 0.0M
2023-06-16 720.70 737.30 720.50 735.25 0.0M
2023-06-15 717.00 727.70 711.65 720.70 0.0M
2023-06-14 734.85 740.65 712.85 715.95 0.0M
2023-06-13 730.05 748.00 730.00 734.85 0.0M
2023-06-12 728.00 741.85 720.60 730.75 0.0M
2023-06-09 731.05 738.85 725.20 728.25 0.0M
2023-06-08 745.80 750.30 731.30 736.55 0.0M
2023-06-07 746.05 761.20 743.00 745.80 0.0M
2023-06-06 729.00 752.50 719.75 747.70 0.0M
2023-06-05 708.95 726.65 703.00 724.85 0.0M
2023-06-02 706.00 717.00 703.00 713.35 0.0M
2023-06-01 705.00 711.15 698.20 702.60 0.0M
2023-05-31 683.05 707.00 683.05 701.20 0.0M
2023-05-30 688.95 693.55 683.45 687.25 0.0M
2023-05-29 689.95 691.00 675.95 688.95 0.0M
2023-05-26 676.05 685.50 676.05 683.60 0.0M
2023-05-25 685.00 687.70 680.00 682.25 0.0M
2023-05-24 688.20 690.45 682.00 684.15 0.0M
2023-05-23 688.00 690.30 679.60 689.05 0.0M
2023-05-22 674.85 684.40 670.00 682.70 0.0M
2023-05-19 678.00 678.00 672.00 674.85 0.0M
2023-05-18 689.95 689.95 672.00 674.85 0.0M
2023-05-17 697.95 697.95 681.25 684.20 0.0M
2023-05-16 694.05 699.75 690.00 690.70 0.0M
2023-05-15 699.95 700.55 688.60 694.90 0.0M
2023-05-12 703.55 706.50 693.50 694.65 0.0M
2023-05-11 691.05 706.00 691.05 704.40 0.0M
2023-05-10 699.90 703.20 692.80 693.95 0.0M
2023-05-09 706.15 711.75 697.10 699.85 0.0M
2023-05-08 719.00 719.00 701.30 703.25 0.0M
2023-05-05 710.05 714.20 702.00 704.20 0.0M
2023-05-04 709.90 716.00 706.75 712.15 0.0M
2023-05-03 709.90 712.45 707.00 707.75 0.0M
2023-05-02 719.85 719.85 707.45 708.15 0.0M
2023-04-28 702.80 713.35 697.45 709.65 0.1M
2023-04-27 703.70 706.95 690.30 699.05 0.1M
2023-04-26 742.00 742.00 687.00 700.70 0.2M
2023-04-25 797.45 797.45 739.50 741.20 0.3M
2023-04-24 843.95 855.00 824.20 825.55 0.0M
2023-04-21 830.25 846.55 830.25 841.30 0.1M
2023-04-20 831.55 839.35 821.20 830.40 0.0M
2023-04-19 834.60 835.00 822.85 829.25 0.0M
2023-04-18 814.20 832.00 809.85 829.50 0.0M
2023-04-17 819.50 819.55 807.10 814.80 0.0M
2023-04-13 822.00 832.30 814.50 819.55 0.0M
2023-04-12 828.30 837.50 825.00 827.05 0.0M
2023-04-11 827.50 845.10 826.85 829.30 0.0M
2023-04-10 828.05 842.40 825.00 833.75 0.0M
2023-04-06 811.65 839.25 808.90 828.60 0.0M
2023-04-05 810.00 822.75 805.40 809.25 0.0M
2023-04-03 810.40 817.05 803.00 811.00 0.0M
2023-03-31 776.05 816.95 776.05 810.30 0.0M
2023-03-29 786.50 793.45 781.80 786.45 0.0M
2023-03-28 788.80 794.00 782.00 791.25 0.0M
2023-03-27 781.50 796.10 780.00 789.90 0.0M
2023-03-24 775.70 788.15 775.70 780.85 0.0M
2023-03-23 781.40 791.00 779.45 784.85 0.0M
2023-03-22 776.80 785.00 776.80 782.05 0.0M
2023-03-21 781.00 786.35 775.30 780.10 0.0M
2023-03-20 782.60 783.40 773.00 780.85 0.0M
2023-03-17 785.00 785.35 776.10 782.20 0.0M
2023-03-16 776.00 799.70 768.00 780.30 0.0M
2023-03-15 781.60 785.10 768.10 771.30 0.0M
2023-03-14 798.40 798.40 778.85 781.60 0.0M
2023-03-13 796.80 799.20 780.00 791.90 0.0M
2023-03-10 796.05 803.05 791.85 798.90 0.0M
2023-03-09 795.00 801.30 793.70 800.20 0.0M
2023-03-08 796.05 801.00 790.05 800.35 0.0M
2023-03-06 798.05 803.90 797.50 800.70 0.0M
2023-03-03 804.00 808.00 798.90 800.45 0.0M
2023-03-02 802.75 811.00 802.75 804.90 0.0M
2023-03-01 800.05 810.00 800.05 807.85 0.0M
2023-02-28 807.90 817.85 806.90 808.05 0.0M
2023-02-27 804.10 814.70 802.40 811.35 0.0M
2023-02-24 817.90 821.15 800.00 813.05 0.0M
2023-02-23 822.50 824.70 808.90 820.20 0.0M
2023-02-22 810.75 826.15 808.40 820.10 0.0M
2023-02-21 830.95 832.90 813.00 814.00 0.0M
2023-02-20 825.20 843.90 819.50 830.95 0.0M
2023-02-17 856.95 856.95 815.20 831.20 0.0M
2023-02-16 847.45 868.40 845.05 863.55 0.0M
2023-02-15 835.15 851.85 835.15 843.85 0.2M
2023-02-14 868.95 868.95 823.95 846.80 0.0M
2023-02-13 865.00 872.30 853.20 856.65 0.0M
2023-02-10 877.00 879.50 867.30 874.30 0.0M
2023-02-09 883.70 889.00 870.35 876.10 0.0M
2023-02-08 850.00 868.75 850.00 866.60 0.0M
2023-02-07 860.60 870.00 856.30 860.30 0.0M
2023-02-06 855.50 863.35 850.15 858.75 0.0M
2023-02-03 858.15 861.75 844.25 855.50 0.0M
2023-02-02 840.05 869.45 840.05 856.50 0.0M
2023-02-01 863.00 863.00 849.60 853.55 0.0M
2023-01-31 844.45 862.60 844.45 850.15 0.0M
2023-01-30 868.55 868.55 847.90 855.35 0.0M
2023-01-27 861.30 866.00 848.15 850.60 0.0M
2023-01-25 855.35 866.20 846.45 864.00 0.0M
2023-01-24 872.55 872.55 862.30 864.70 0.0M
2023-01-23 845.05 876.00 845.05 872.50 0.0M
2023-01-20 846.05 876.65 846.05 861.75 0.0M
2023-01-19 870.50 879.95 868.30 870.70 0.0M
2023-01-18 851.00 883.75 847.95 875.75 0.0M
2023-01-17 878.75 878.75 849.50 851.55 0.0M
2023-01-16 858.05 877.65 858.05 867.60 0.2M
2023-01-13 866.10 873.35 863.75 870.20 0.0M
2023-01-12 847.05 870.30 847.05 867.75 0.0M
2023-01-11 871.85 871.85 852.40 855.55 0.0M
2023-01-10 870.60 877.00 864.00 871.00 0.0M
2023-01-09 856.50 876.20 854.20 874.85 0.0M
2023-01-06 858.45 863.25 845.00 854.20 0.0M
2023-01-05 862.50 863.05 851.00 858.05 0.0M
2023-01-04 850.00 860.00 848.15 856.05 0.0M
2023-01-03 840.00 857.20 836.70 850.20 0.0M
2023-01-02 838.10 843.45 830.00 836.60 0.0M