Reliance Infrastructure

RLIN
🏛️ インド →
247.25
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
2021-12-31 94.60 98.50 94.60 95.80 0.1M
2021-12-30 95.00 95.00 92.50 94.30 0.1M
2021-12-29 96.00 97.50 93.50 95.60 0.1M
2021-12-28 92.00 95.25 89.65 95.25 0.3M
2021-12-27 91.50 94.00 89.90 90.75 0.1M
2021-12-24 93.90 94.85 90.20 91.85 0.1M
2021-12-23 94.50 96.50 92.65 93.85 0.1M
2021-12-22 94.50 95.70 92.35 95.70 0.3M
2021-12-21 93.00 98.30 90.10 91.15 0.2M
2021-12-20 94.05 96.90 93.80 93.80 0.1M
2021-12-17 102.80 104.50 98.00 98.70 0.1M
2021-12-16 106.50 108.80 102.00 103.10 0.1M
2021-12-15 108.95 111.50 105.20 106.90 0.3M
2021-12-14 98.45 108.75 98.45 108.50 0.2M
2021-12-13 111.40 112.95 103.60 103.60 0.2M
2021-12-10 107.70 109.20 104.25 109.05 0.6M
2021-12-09 99.05 104.00 96.05 104.00 0.4M
2021-12-08 99.00 101.00 93.30 99.05 0.4M
2021-12-07 96.70 96.70 93.10 96.70 0.4M
2021-12-06 89.00 92.10 86.60 92.10 0.4M
2021-12-03 89.50 90.80 86.50 87.75 0.1M
2021-12-02 82.55 87.50 81.00 87.50 0.1M
2021-12-01 84.95 86.95 82.00 83.35 0.1M
2021-11-30 83.50 89.40 83.50 84.15 0.2M
2021-11-29 93.65 95.90 87.85 87.85 0.2M
2021-11-26 92.45 92.45 83.65 92.45 0.4M
2021-11-25 87.30 88.05 85.15 88.05 0.3M
2021-11-24 82.00 83.90 82.00 83.90 0.0M
2021-11-23 75.35 79.95 74.00 79.95 0.1M
2021-11-22 80.05 82.35 75.40 76.15 0.1M
2021-11-18 83.30 83.30 77.70 79.30 0.1M
2021-11-17 82.50 83.90 80.50 81.10 0.1M
2021-11-16 81.50 85.25 81.00 83.05 0.1M
2021-11-15 79.25 85.90 79.25 81.65 0.1M
2021-11-12 84.50 84.50 82.00 82.90 0.1M
2021-11-11 84.70 85.40 83.00 83.30 0.1M
2021-11-10 85.00 87.90 83.05 84.65 0.1M
2021-11-09 84.75 85.85 82.90 84.55 0.1M
2021-11-08 86.25 87.90 83.10 83.65 0.1M
2021-11-04 86.45 86.65 85.00 86.25 0.0M
2021-11-03 87.95 87.95 83.00 84.70 0.1M
2021-11-02 82.55 86.55 82.55 86.55 0.2M
2021-11-01 81.50 84.00 80.80 82.45 0.1M
2021-10-29 84.85 86.70 84.85 84.85 0.2M
2021-10-28 91.65 92.00 89.30 89.30 0.1M
2021-10-27 93.35 94.75 91.75 93.95 0.1M
2021-10-26 87.20 91.60 86.50 90.25 0.2M
2021-10-25 92.20 94.45 87.15 87.25 0.2M
2021-10-22 93.85 96.00 91.00 91.70 0.1M
2021-10-21 93.20 95.80 91.50 93.80 0.1M
2021-10-20 96.40 96.40 91.60 92.60 0.1M
2021-10-19 100.30 102.80 93.50 95.35 0.2M
2021-10-18 98.70 101.95 97.50 98.40 0.2M
2021-10-14 100.15 101.50 98.00 98.50 0.2M
2021-10-13 100.70 103.00 98.00 100.15 0.3M
2021-10-12 102.75 103.40 99.00 101.45 0.2M
2021-10-11 105.00 106.00 102.20 102.75 0.1M
2021-10-08 106.90 106.90 103.00 104.65 0.5M
2021-10-07 97.10 101.85 97.10 101.85 0.3M
2021-10-06 97.90 101.40 96.30 97.00 0.2M
2021-10-05 101.50 101.50 95.30 96.70 0.4M
2021-10-04 99.85 103.50 99.10 100.30 0.2M
2021-10-01 102.40 102.40 97.70 99.45 0.3M
2021-09-30 108.25 108.25 102.10 102.70 0.2M
2021-09-29 102.60 110.35 102.00 106.15 0.2M
2021-09-28 116.05 116.05 105.05 106.05 0.9M
2021-09-27 109.75 110.55 106.00 110.55 0.4M
2021-09-24 104.25 107.00 99.40 105.30 1.2M
2021-09-23 99.50 102.50 98.20 102.50 2.4M
2021-09-22 93.00 97.80 91.50 97.65 1.0M
2021-09-21 98.30 99.00 93.15 93.15 1.3M
2021-09-20 95.50 99.20 92.30 98.05 1.4M
2021-09-17 94.50 94.50 89.05 94.50 1.4M
2021-09-16 90.00 90.00 90.00 90.00 0.0M
2021-09-15 85.75 85.75 85.75 85.75 0.0M
2021-09-14 81.70 81.70 81.70 81.70 0.0M
2021-09-13 77.85 77.85 77.85 77.85 0.0M
2021-09-09 72.00 74.15 71.30 74.15 0.1M
2021-09-08 68.75 71.70 68.00 70.65 0.1M
2021-09-07 71.85 71.85 68.10 68.70 0.1M
2021-09-06 71.80 71.90 69.10 71.20 0.2M
2021-09-03 69.30 71.85 66.20 70.50 0.1M
2021-09-02 66.90 69.00 65.10 68.75 0.1M
2021-09-01 66.45 68.20 65.00 65.75 0.5M
2021-08-31 70.30 72.00 66.10 67.55 0.1M
2021-08-30 67.35 69.05 65.10 68.90 0.2M
2021-08-27 68.95 68.95 64.55 65.80 0.1M
2021-08-26 69.70 69.70 66.00 67.90 0.1M
2021-08-25 65.45 66.40 63.00 66.40 0.1M
2021-08-24 61.80 63.25 58.00 63.25 0.3M
2021-08-23 63.40 65.90 60.20 60.25 0.1M
2021-08-20 64.35 68.85 63.05 63.35 0.2M
2021-08-18 62.40 66.75 60.70 66.30 0.3M
2021-08-17 65.90 67.40 63.60 63.60 0.2M
2021-08-16 69.70 69.70 66.60 66.90 0.1M
2021-08-13 71.65 72.00 69.00 69.65 0.1M
2021-08-12 70.55 72.75 70.55 71.50 0.1M
2021-08-11 69.90 72.00 66.50 70.40 0.2M
2021-08-10 73.40 73.50 69.85 69.95 0.1M
2021-08-09 76.85 77.80 72.00 73.50 0.1M
2021-08-06 73.50 75.70 72.10 75.55 0.1M
2021-08-05 71.85 73.90 70.10 72.10 0.1M
2021-08-04 78.50 78.50 73.45 73.45 0.2M
2021-08-03 80.05 80.40 76.90 77.30 0.2M
2021-08-02 77.90 80.00 75.25 79.15 0.3M
2021-07-30 72.50 76.95 71.60 76.85 0.5M
2021-07-29 75.00 75.10 73.10 73.30 0.1M
2021-07-28 74.95 74.95 71.90 73.15 0.1M
2021-07-27 79.25 80.65 73.70 74.95 0.2M
2021-07-26 70.75 76.95 69.65 76.95 0.2M
2021-07-23 78.50 78.50 73.20 73.30 0.4M
2021-07-22 79.30 80.20 75.90 77.05 0.1M
2021-07-20 78.75 81.00 75.75 77.70 0.3M
2021-07-19 77.95 81.90 77.40 78.95 0.2M
2021-07-16 82.30 82.50 78.00 80.00 0.1M
2021-07-15 84.90 84.90 79.50 80.65 1.0M
2021-07-14 82.70 84.75 81.00 82.75 0.2M
2021-07-13 85.25 87.00 81.05 82.25 0.2M
2021-07-12 88.90 88.90 84.75 85.05 0.2M
2021-07-09 86.15 86.15 83.00 85.10 0.3M
2021-07-08 76.25 82.05 76.25 82.05 0.1M
2021-07-07 79.50 81.85 77.90 78.15 0.6M
2021-07-06 84.30 85.90 81.85 82.00 0.5M
2021-07-05 89.00 89.00 84.05 86.15 0.5M
2021-07-02 80.00 87.80 80.00 87.75 0.6M
2021-07-01 86.25 87.00 83.65 83.65 0.4M
2021-06-30 95.70 96.40 87.30 88.05 1.5M
2021-06-29 90.80 91.85 90.00 91.85 0.4M
2021-06-28 79.20 87.50 79.20 87.50 1.7M
2021-06-25 83.35 83.35 83.35 83.35 0.1M
2021-06-24 88.00 88.60 87.70 87.70 0.2M
2021-06-23 92.30 97.50 92.30 92.30 1.6M
2021-06-22 103.70 104.80 97.15 97.15 1.4M
2021-06-21 103.95 109.00 100.05 102.25 1.2M
2021-06-18 105.00 105.90 95.90 105.30 2.6M
2021-06-17 97.70 100.95 94.00 100.90 1.7M
2021-06-16 95.45 96.15 92.10 96.15 3.6M
2021-06-15 89.70 91.60 88.55 91.60 0.5M
2021-06-14 86.75 87.25 80.00 87.25 2.3M
2021-06-11 88.95 88.95 81.20 83.10 4.6M
2021-06-10 83.40 84.75 82.00 84.75 1.7M
2021-06-09 80.40 80.75 76.95 80.75 3.4M
2021-06-08 74.30 76.95 73.50 76.95 3.8M
2021-06-07 73.30 73.30 70.10 73.30 2.0M
2021-06-04 70.05 70.05 66.55 69.85 6.6M
2021-06-03 66.75 66.75 66.75 66.75 0.5M
2021-06-02 58.55 63.60 58.55 63.60 2.0M
2021-06-01 63.40 64.20 60.30 60.60 1.7M
2021-05-31 62.35 64.95 61.60 63.45 2.9M
2021-05-28 70.40 71.60 64.80 64.80 4.1M
2021-05-27 64.00 68.20 62.55 68.20 2.2M
2021-05-26 59.40 62.85 57.90 62.00 1.6M
2021-05-25 57.70 61.80 56.95 58.00 1.6M
2021-05-24 52.05 56.85 52.05 56.50 3.6M
2021-05-21 52.00 53.15 51.30 51.70 1.5M
2021-05-20 52.40 52.90 51.10 51.55 0.5M
2021-05-19 52.40 53.90 51.65 51.75 1.5M
2021-05-18 51.35 54.20 49.05 51.60 1.1M
2021-05-17 52.65 53.50 50.05 50.40 0.6M
2021-05-14 54.30 56.00 51.75 52.85 1.1M
2021-05-12 53.15 58.20 49.85 54.15 3.5M
2021-05-11 47.45 53.10 47.10 53.10 2.0M
2021-05-10 48.50 49.35 47.50 48.30 0.9M
2021-05-07 46.35 49.05 46.00 47.40 1.1M
2021-05-06 48.00 48.40 45.55 46.35 0.7M
2021-05-05 45.05 48.25 45.00 47.30 1.0M
2021-05-04 50.90 50.90 45.70 45.70 2.0M
2021-05-03 42.00 51.00 41.60 50.75 5.4M
2021-04-30 37.50 44.20 36.95 42.50 2.2M
2021-04-29 35.15 38.40 34.35 37.50 0.8M
2021-04-28 33.95 35.60 33.65 34.85 0.3M
2021-04-27 33.20 33.85 33.20 33.55 1.4M
2021-04-26 33.35 33.95 33.00 33.15 0.3M
2021-04-23 32.85 35.15 32.85 33.30 0.2M
2021-04-22 33.45 34.05 32.85 33.30 0.4M
2021-04-20 33.90 34.30 32.80 33.45 0.2M
2021-04-19 33.60 33.60 32.65 33.00 0.2M
2021-04-16 34.70 36.00 34.45 35.05 0.2M
2021-04-15 35.00 36.00 33.30 34.65 1.1M
2021-04-13 34.50 35.90 34.50 35.45 0.4M
2021-04-12 37.00 37.00 34.05 34.40 1.8M
2021-04-09 38.60 39.20 37.40 37.95 0.3M
2021-04-08 38.90 39.60 38.10 38.55 1.9M
2021-04-07 39.50 39.50 37.25 37.90 0.6M
2021-04-06 39.85 42.95 38.25 38.90 3.5M
2021-04-05 39.00 40.60 37.55 39.05 0.5M
2021-04-01 35.50 38.55 35.50 38.15 0.5M
2021-03-31 35.45 36.70 34.85 35.05 0.2M
2021-03-30 37.50 37.50 35.15 35.55 0.4M
2021-03-26 36.25 37.50 35.70 36.55 0.4M
2021-03-25 37.80 38.00 35.20 35.70 1.1M
2021-03-24 39.90 41.60 37.10 37.60 0.9M
2021-03-23 37.80 39.80 36.70 39.80 0.7M
2021-03-22 33.40 36.20 32.35 36.20 1.0M
2021-03-19 31.55 33.75 31.30 32.95 0.5M
2021-03-18 34.20 34.90 31.40 32.35 0.5M
2021-03-17 35.65 36.45 33.60 33.95 0.5M
2021-03-16 38.00 38.50 35.55 35.90 0.4M
2021-03-15 40.05 40.65 36.95 37.60 0.8M
2021-03-12 41.00 42.75 37.10 39.75 1.9M
2021-03-10 36.75 39.15 36.25 39.15 1.0M
2021-03-09 32.65 35.60 32.65 35.60 1.9M
2021-03-08 32.55 34.00 32.25 32.40 0.5M
2021-03-05 32.80 33.10 31.80 32.55 0.4M
2021-03-04 31.00 33.25 30.75 32.25 0.6M
2021-03-03 32.65 33.10 31.65 31.75 0.4M
2021-03-02 33.15 33.95 31.70 32.45 0.7M
2021-03-01 31.55 33.85 30.80 32.85 0.8M
2021-02-26 30.60 31.70 30.45 30.80 0.4M
2021-02-25 32.15 32.15 31.20 31.60 1.2M
2021-02-24 32.35 32.35 31.20 31.70 0.3M
2021-02-23 32.15 32.80 31.55 32.05 0.2M
2021-02-22 30.20 33.25 29.95 31.60 0.4M
2021-02-19 30.70 31.15 29.80 30.70 0.4M
2021-02-18 31.70 31.90 30.45 30.70 0.2M
2021-02-17 31.70 32.10 31.40 31.70 0.1M
2021-02-16 32.50 32.65 31.25 31.95 0.2M
2021-02-15 33.00 33.15 31.80 32.45 0.1M
2021-02-12 31.85 33.35 31.40 32.85 0.2M
2021-02-11 31.20 32.20 31.15 31.80 0.2M
2021-02-10 31.80 32.20 30.85 31.30 0.2M
2021-02-09 33.50 33.65 31.85 32.35 0.3M
2021-02-08 33.70 34.80 32.70 32.90 0.5M
2021-02-05 34.00 34.05 31.60 33.40 0.5M
2021-02-04 32.10 32.55 31.30 32.55 0.3M
2021-02-03 29.90 31.00 29.50 31.00 1.6M
2021-02-02 29.00 29.60 28.10 29.55 0.5M
2021-02-01 27.80 29.05 27.20 28.20 0.6M
2021-01-29 30.00 30.00 27.45 27.70 0.3M
2021-01-28 29.55 29.60 28.50 28.85 0.3M
2021-01-27 30.80 30.80 29.30 29.55 0.4M
2021-01-25 30.30 31.05 29.60 30.30 0.2M
2021-01-22 31.10 31.15 29.80 30.30 1.2M
2021-01-21 30.00 31.60 30.00 30.90 0.9M
2021-01-20 30.10 30.50 29.80 30.10 0.2M
2021-01-19 30.95 31.20 29.75 30.65 0.2M
2021-01-18 31.70 31.90 30.15 30.30 0.2M
2021-01-15 32.30 32.30 30.30 31.40 0.3M
2021-01-14 31.30 32.40 31.25 31.45 0.2M
2021-01-13 32.50 32.90 31.35 31.50 0.5M
2021-01-12 31.70 32.30 30.05 32.30 0.7M
2021-01-11 30.50 30.80 29.75 30.80 0.9M
2021-01-08 28.55 29.90 28.50 29.35 0.7M
2021-01-07 29.15 29.85 28.35 28.55 0.6M
2021-01-06 30.50 30.55 29.05 29.65 0.8M
2021-01-05 29.00 30.45 28.25 30.45 1.8M
2021-01-04 28.95 29.00 28.10 29.00 1.9M
2021-01-01 26.85 28.15 26.85 27.65 0.7M