Simplex Infrastructures

SINF
🏛️ インド →
285.50
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
2021-12-31 42.30 44.60 42.30 43.65 0.0M
2021-12-30 45.90 46.00 43.45 43.65 0.0M
2021-12-29 43.00 45.10 43.00 44.50 0.0M
2021-12-28 42.75 44.55 42.50 43.00 0.0M
2021-12-27 42.80 43.30 40.55 43.00 0.0M
2021-12-24 43.50 43.50 41.85 42.65 0.0M
2021-12-23 44.15 44.55 42.70 43.15 0.0M
2021-12-22 42.55 44.55 42.20 43.05 0.1M
2021-12-21 42.80 44.60 42.10 42.80 0.1M
2021-12-20 44.05 44.05 42.50 42.50 0.0M
2021-12-17 46.00 46.65 44.70 44.70 0.0M
2021-12-16 46.05 48.90 45.45 47.05 0.0M
2021-12-15 50.00 50.00 47.80 47.80 0.0M
2021-12-14 51.20 51.20 48.25 49.40 0.0M
2021-12-13 52.80 52.80 48.05 48.80 0.0M
2021-12-10 48.60 50.30 47.60 50.30 0.0M
2021-12-09 47.75 48.25 46.65 47.95 0.0M
2021-12-08 51.10 51.75 47.70 47.70 0.0M
2021-12-07 53.80 55.00 50.20 50.20 0.1M
2021-12-06 50.35 52.90 48.70 52.80 0.1M
2021-12-03 44.45 48.50 44.25 48.10 0.0M
2021-12-02 42.70 45.80 42.00 44.55 0.0M
2021-12-01 42.95 43.55 41.70 42.20 0.0M
2021-11-30 40.55 44.00 40.25 43.05 0.0M
2021-11-29 40.25 42.45 39.20 40.00 0.0M
2021-11-26 42.80 43.70 39.70 42.55 0.1M
2021-11-25 39.20 41.75 38.75 41.00 0.0M
2021-11-24 39.00 40.50 38.40 39.20 0.0M
2021-11-23 38.95 39.75 37.10 38.55 0.0M
2021-11-22 39.80 41.05 37.30 37.60 0.0M
2021-11-18 41.00 41.05 39.50 39.80 0.0M
2021-11-17 45.00 45.10 41.00 41.20 0.0M
2021-11-16 42.00 43.15 38.10 43.10 0.1M
2021-11-15 40.55 40.70 38.70 39.25 0.0M
2021-11-12 40.85 41.25 40.05 40.65 0.0M
2021-11-11 42.20 42.20 41.00 41.40 0.0M
2021-11-10 40.70 44.85 39.75 42.00 0.0M
2021-11-09 41.10 41.35 40.65 40.80 0.0M
2021-11-08 41.60 41.60 40.40 40.80 0.0M
2021-11-04 38.50 41.00 38.50 40.70 0.0M
2021-11-03 40.10 41.20 40.10 40.75 0.0M
2021-11-02 39.05 40.05 39.00 40.05 0.0M
2021-11-01 39.60 39.70 38.90 38.95 0.0M
2021-10-29 39.85 40.00 38.40 39.60 0.0M
2021-10-28 40.65 40.75 37.55 38.90 0.0M
2021-10-27 41.85 42.10 40.75 40.75 0.0M
2021-10-26 40.40 41.65 40.40 41.45 0.0M
2021-10-25 40.65 40.85 39.85 40.00 0.0M
2021-10-22 39.85 41.75 39.85 41.00 0.0M
2021-10-21 40.15 41.55 39.55 39.75 0.0M
2021-10-20 40.15 40.50 38.90 39.10 0.0M
2021-10-19 42.10 43.50 39.70 39.95 0.0M
2021-10-18 42.10 45.60 42.10 42.65 0.0M
2021-10-14 45.00 46.00 44.05 44.90 0.0M
2021-10-13 45.00 45.50 43.40 44.20 0.0M
2021-10-12 46.00 46.80 44.60 44.85 0.0M
2021-10-11 45.30 46.25 44.25 45.40 0.0M
2021-10-08 46.25 48.20 45.05 45.35 0.0M
2021-10-07 46.00 47.60 45.00 46.65 0.0M
2021-10-06 42.25 45.05 42.05 44.75 0.0M
2021-10-05 42.90 43.45 42.55 42.95 0.0M
2021-10-04 42.50 43.50 42.05 42.55 0.0M
2021-10-01 41.35 42.75 41.10 42.15 0.0M
2021-09-30 42.90 43.70 41.70 42.20 0.0M
2021-09-29 42.50 44.00 42.00 43.00 0.0M
2021-09-28 42.50 44.40 42.30 43.20 0.2M
2021-09-27 44.15 44.90 43.20 43.90 0.0M
2021-09-24 44.05 44.25 42.55 43.45 0.0M
2021-09-23 46.25 46.25 42.90 43.05 0.0M
2021-09-22 44.00 44.30 42.05 44.30 0.0M
2021-09-21 44.00 45.20 42.20 42.20 0.0M
2021-09-20 46.10 46.30 44.40 44.40 0.0M
2021-09-17 48.90 49.10 44.85 46.70 0.1M
2021-09-16 46.75 46.95 43.65 46.95 0.1M
2021-09-15 44.75 44.75 43.50 44.75 0.0M
2021-09-14 40.90 42.65 40.90 42.65 0.0M
2021-09-13 39.00 40.65 37.75 40.65 0.1M
2021-09-09 38.25 39.25 38.10 38.75 0.0M
2021-09-08 37.85 39.25 37.30 38.50 0.0M
2021-09-07 37.35 38.00 37.00 37.55 0.0M
2021-09-06 37.90 38.75 36.90 37.30 0.0M
2021-09-03 38.25 38.85 37.00 37.65 0.0M
2021-09-02 38.55 39.05 38.05 38.25 0.0M
2021-09-01 38.75 38.75 37.20 38.35 0.0M
2021-08-31 37.50 37.75 36.90 37.50 0.0M
2021-08-30 38.70 39.35 36.45 37.00 0.0M
2021-08-27 36.60 38.75 36.60 38.35 0.0M
2021-08-26 38.35 39.35 37.70 38.00 0.0M
2021-08-25 38.65 39.35 37.75 38.20 0.0M
2021-08-24 41.00 41.00 37.55 38.60 0.0M
2021-08-23 37.35 39.05 37.35 39.05 0.0M
2021-08-20 37.55 38.15 36.75 37.20 0.0M
2021-08-18 39.05 39.05 36.85 38.10 0.0M
2021-08-17 41.80 41.80 38.35 38.75 0.0M
2021-08-16 41.70 41.70 39.65 39.85 0.0M
2021-08-13 41.90 42.60 41.00 41.70 0.0M
2021-08-12 40.10 40.60 39.25 40.60 0.0M
2021-08-11 37.60 39.00 37.20 38.70 0.0M
2021-08-10 41.75 41.80 38.90 39.15 0.0M
2021-08-09 42.10 43.55 40.50 40.90 0.0M
2021-08-06 40.50 42.30 39.90 42.25 0.0M
2021-08-05 42.35 42.60 40.15 40.30 0.0M
2021-08-04 45.00 45.50 42.20 42.25 0.0M
2021-08-03 45.05 46.00 43.70 44.40 0.0M
2021-08-02 43.50 45.50 43.50 45.05 0.0M
2021-07-30 46.05 46.05 43.80 44.20 0.0M
2021-07-29 48.60 48.60 45.05 46.00 0.0M
2021-07-28 48.25 48.50 45.75 46.50 0.0M
2021-07-27 49.45 49.55 47.60 48.15 0.0M
2021-07-26 49.60 49.85 48.45 48.80 0.0M
2021-07-23 48.85 50.30 48.50 49.15 0.0M
2021-07-22 49.80 50.70 48.50 48.85 0.0M
2021-07-20 52.50 52.50 48.90 49.80 0.0M
2021-07-19 51.10 51.90 48.80 51.45 0.0M
2021-07-16 49.50 51.25 49.50 50.65 0.0M
2021-07-15 52.95 53.00 50.50 50.95 0.0M
2021-07-14 49.10 51.45 48.20 51.45 0.1M
2021-07-13 49.00 49.30 47.40 49.00 0.0M
2021-07-12 48.00 49.55 47.20 48.45 0.0M
2021-07-09 47.95 48.20 45.90 47.20 0.0M
2021-07-08 49.25 49.50 46.70 47.20 0.0M
2021-07-07 50.00 51.25 46.85 47.20 0.1M
2021-07-06 52.15 52.15 48.75 49.30 0.1M
2021-07-05 49.60 49.70 47.25 49.70 0.0M
2021-07-02 45.90 50.65 45.85 47.35 0.3M
2021-07-01 50.00 50.00 48.25 48.25 0.1M
2021-06-30 56.05 56.05 50.75 50.75 0.3M
2021-06-29 53.40 53.40 53.40 53.40 0.0M
2021-06-28 50.90 50.90 50.90 50.90 0.0M
2021-06-25 48.30 48.50 47.50 48.50 0.1M
2021-06-24 42.30 46.20 42.30 46.20 0.1M
2021-06-23 45.50 45.50 42.50 44.00 0.2M
2021-06-22 43.35 43.35 43.35 43.35 0.0M
2021-06-21 39.80 41.30 37.55 41.30 0.0M
2021-06-18 41.00 41.60 39.05 39.35 0.0M
2021-06-17 41.90 43.00 40.75 41.10 0.0M
2021-06-16 45.00 45.10 42.50 42.85 0.1M
2021-06-15 43.40 44.55 42.05 44.55 0.1M
2021-06-14 42.65 43.00 39.80 42.45 0.0M
2021-06-11 44.10 44.10 41.05 41.85 0.0M
2021-06-10 43.80 44.05 42.00 43.20 0.0M
2021-06-09 44.70 45.90 42.00 42.65 0.2M
2021-06-08 46.40 46.40 42.50 43.75 0.2M
2021-06-07 40.40 44.70 40.40 44.70 0.2M
2021-06-04 40.90 43.00 40.00 40.65 0.1M
2021-06-03 37.00 39.10 36.15 39.10 0.1M
2021-06-02 35.30 35.90 33.60 35.55 0.1M
2021-06-01 34.70 34.70 33.00 34.25 0.0M
2021-05-31 35.60 35.60 33.55 34.05 0.0M
2021-05-28 37.40 37.40 33.35 33.60 0.1M
2021-05-27 31.40 34.45 31.40 34.45 0.1M
2021-05-26 31.30 31.85 30.90 31.35 0.0M
2021-05-25 31.45 31.45 30.60 30.85 0.0M
2021-05-24 32.00 32.00 30.30 31.05 0.0M
2021-05-21 32.00 33.00 31.00 31.40 0.0M
2021-05-20 31.50 31.80 30.20 31.60 0.0M
2021-05-19 30.60 31.60 30.20 31.20 0.0M
2021-05-18 30.80 31.05 30.00 30.55 0.0M
2021-05-17 31.05 31.45 30.40 30.45 0.0M
2021-05-14 31.80 32.00 30.80 30.80 0.0M
2021-05-12 32.30 33.40 31.65 31.75 0.0M
2021-05-11 32.50 32.95 31.80 31.85 0.0M
2021-05-10 32.35 33.00 30.70 32.20 0.0M
2021-05-07 30.40 32.70 30.00 31.40 0.0M
2021-05-06 30.15 30.15 29.40 29.75 0.0M
2021-05-05 29.60 30.40 29.15 29.80 0.0M
2021-05-04 29.00 30.75 29.00 29.60 0.0M
2021-05-03 30.90 30.90 29.20 29.60 0.0M
2021-04-30 31.00 31.00 30.25 30.45 0.0M
2021-04-29 31.15 31.15 30.45 30.45 0.0M
2021-04-28 30.00 30.90 30.00 30.45 0.0M
2021-04-27 30.20 30.50 29.85 30.00 0.0M
2021-04-26 29.05 29.80 28.20 29.25 0.0M
2021-04-23 27.90 28.70 27.80 28.45 0.0M
2021-04-22 28.80 29.40 28.00 28.50 0.0M
2021-04-20 28.25 28.85 28.20 28.80 0.0M
2021-04-19 29.80 29.80 27.90 28.25 0.0M
2021-04-16 30.45 30.45 29.00 29.20 0.0M
2021-04-15 30.80 30.85 29.40 30.10 0.0M
2021-04-13 30.50 31.45 29.95 30.85 0.0M
2021-04-12 31.20 33.45 30.50 30.60 0.1M
2021-04-09 33.25 34.30 32.60 33.85 0.0M
2021-04-08 32.90 34.40 32.55 33.15 0.0M
2021-04-07 31.50 32.40 30.55 32.15 0.0M
2021-04-06 32.50 32.50 30.10 30.90 0.0M
2021-04-05 33.00 33.00 30.50 31.00 0.0M
2021-04-01 30.60 32.25 30.50 31.95 0.0M
2021-03-31 30.15 31.00 30.15 30.75 0.1M
2021-03-30 31.10 32.10 30.00 30.60 0.0M
2021-03-26 32.65 32.90 31.05 31.25 0.0M
2021-03-25 33.15 34.80 32.65 32.65 0.0M
2021-03-24 34.00 34.65 33.75 34.35 0.0M
2021-03-23 33.10 34.55 33.10 34.15 0.0M
2021-03-22 34.25 34.25 31.55 32.95 0.0M
2021-03-19 33.00 33.65 31.65 33.15 0.0M
2021-03-18 35.00 35.05 33.10 33.30 0.0M
2021-03-17 36.40 36.40 34.55 34.75 0.0M
2021-03-16 35.00 36.50 34.70 35.05 0.0M
2021-03-15 37.00 37.00 35.35 35.35 0.0M
2021-03-12 38.00 38.55 36.00 37.20 0.3M
2021-03-10 35.65 36.75 35.00 36.75 0.1M
2021-03-09 35.85 36.40 34.75 35.00 0.0M
2021-03-08 36.00 36.70 35.85 36.00 0.0M
2021-03-05 35.60 37.45 35.15 36.05 0.0M
2021-03-04 35.10 35.95 34.80 35.70 0.0M
2021-03-03 35.85 36.25 35.00 35.35 0.0M
2021-03-02 36.80 37.50 35.65 35.75 0.0M
2021-03-01 36.20 37.45 35.70 36.30 0.0M
2021-02-26 36.80 37.30 36.50 36.70 0.0M
2021-02-25 36.90 38.00 36.60 37.25 0.0M
2021-02-24 38.70 38.70 36.00 36.90 0.1M
2021-02-23 35.75 37.05 35.00 37.05 0.0M
2021-02-22 37.40 37.40 35.10 35.30 0.0M
2021-02-19 36.70 37.00 36.30 36.70 0.0M
2021-02-18 37.70 37.70 35.65 36.05 0.0M
2021-02-17 35.65 37.00 35.50 36.80 0.0M
2021-02-16 36.60 36.95 36.30 36.60 0.0M
2021-02-15 36.80 38.00 36.35 36.60 0.0M
2021-02-12 37.75 38.30 36.85 37.25 0.0M
2021-02-11 38.30 39.20 37.75 38.05 0.0M
2021-02-10 37.25 38.60 36.65 38.25 0.0M
2021-02-09 37.95 38.70 37.40 37.70 0.0M
2021-02-08 37.10 38.60 37.10 37.95 0.0M
2021-02-05 38.70 39.50 37.20 37.70 0.0M
2021-02-04 40.00 40.00 38.50 39.05 0.0M
2021-02-03 38.30 39.00 38.30 38.65 0.0M
2021-02-02 39.70 40.00 37.95 38.35 0.0M
2021-02-01 40.50 41.20 38.35 39.05 0.1M
2021-01-29 40.00 40.00 38.50 39.25 0.0M
2021-01-28 36.75 39.45 36.75 39.10 0.0M
2021-01-27 40.70 40.70 37.80 38.50 0.0M
2021-01-25 38.70 40.60 38.55 38.90 0.1M
2021-01-22 39.80 39.85 38.30 38.70 0.0M
2021-01-21 40.20 41.50 38.95 39.25 0.1M
2021-01-20 42.95 42.95 40.50 40.95 0.1M
2021-01-19 41.75 42.40 41.75 42.40 0.0M
2021-01-18 40.40 40.40 40.00 40.40 0.1M
2021-01-15 40.85 40.85 38.15 38.50 0.0M
2021-01-14 40.95 40.95 38.70 39.15 0.0M
2021-01-13 40.00 40.70 39.40 39.70 0.0M
2021-01-12 39.80 41.40 39.70 39.95 0.0M
2021-01-11 41.60 41.60 39.65 39.95 0.0M
2021-01-08 41.00 42.00 40.20 40.25 0.0M
2021-01-07 40.75 41.25 40.25 40.90 0.0M
2021-01-06 41.75 42.45 39.35 40.05 0.1M
2021-01-05 42.35 42.35 40.50 41.10 0.0M
2021-01-04 43.35 43.35 40.65 41.60 0.1M
2021-01-01 43.55 43.55 41.95 42.50 0.5M