Zydus Wellness

ZYDS
🏛️ インド →
485.60
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 1,660.90 1,701.00 1,660.90 1,682.15 0.0M
2023-12-28 1,652.00 1,665.00 1,635.00 1,643.60 0.0M
2023-12-27 1,608.15 1,643.95 1,599.85 1,634.20 0.0M
2023-12-26 1,599.95 1,608.75 1,584.70 1,604.80 0.0M
2023-12-22 1,583.50 1,595.70 1,567.90 1,590.85 0.0M
2023-12-21 1,561.10 1,580.00 1,561.00 1,574.80 0.0M
2023-12-20 1,615.00 1,619.20 1,570.00 1,580.75 0.0M
2023-12-19 1,613.15 1,615.70 1,586.85 1,614.25 0.0M
2023-12-18 1,575.05 1,634.90 1,575.05 1,603.30 0.0M
2023-12-15 1,572.55 1,579.90 1,553.10 1,575.65 0.0M
2023-12-14 1,540.00 1,580.00 1,531.00 1,572.55 0.0M
2023-12-13 1,540.10 1,548.85 1,521.00 1,530.95 0.0M
2023-12-12 1,549.70 1,550.60 1,531.20 1,539.80 0.0M
2023-12-11 1,570.00 1,570.00 1,540.00 1,551.35 0.0M
2023-12-08 1,566.25 1,575.00 1,547.50 1,550.75 0.0M
2023-12-07 1,559.95 1,594.20 1,540.15 1,566.25 0.0M
2023-12-06 1,574.45 1,574.45 1,537.80 1,550.10 0.0M
2023-12-05 1,570.00 1,576.60 1,545.00 1,547.40 0.0M
2023-12-04 1,555.00 1,575.20 1,539.80 1,566.50 0.0M
2023-12-01 1,546.10 1,563.15 1,530.00 1,542.95 0.0M
2023-11-30 1,550.00 1,560.70 1,543.00 1,550.65 0.0M
2023-11-29 1,552.85 1,559.45 1,540.50 1,549.35 0.0M
2023-11-28 1,546.15 1,572.05 1,542.45 1,552.05 0.0M
2023-11-24 1,567.00 1,572.75 1,545.00 1,545.85 0.0M
2023-11-23 1,574.45 1,574.45 1,544.45 1,565.30 0.0M
2023-11-22 1,569.45 1,595.00 1,550.95 1,553.80 0.0M
2023-11-21 1,549.25 1,571.70 1,542.15 1,567.40 0.0M
2023-11-20 1,563.95 1,569.90 1,530.00 1,537.10 0.0M
2023-11-17 1,539.95 1,557.55 1,531.45 1,546.75 0.0M
2023-11-16 1,542.85 1,542.85 1,504.00 1,530.20 0.0M
2023-11-15 1,523.90 1,545.20 1,500.00 1,508.00 0.0M
2023-11-13 1,533.50 1,540.00 1,520.15 1,524.60 0.0M
2023-11-12 1,534.95 1,555.00 1,526.20 1,534.80 0.0M
2023-11-10 1,530.00 1,542.00 1,528.00 1,534.95 0.0M
2023-11-09 1,549.95 1,549.95 1,524.10 1,529.40 0.0M
2023-11-08 1,515.05 1,543.80 1,515.05 1,533.90 0.0M
2023-11-07 1,545.30 1,545.30 1,510.05 1,524.55 0.0M
2023-11-06 1,517.05 1,581.05 1,517.00 1,554.35 0.0M
2023-11-03 1,557.45 1,560.00 1,542.15 1,545.10 0.0M
2023-11-02 1,531.40 1,560.55 1,523.65 1,543.10 0.0M
2023-11-01 1,541.95 1,541.95 1,508.50 1,520.85 0.0M
2023-10-31 1,543.95 1,545.00 1,525.60 1,531.60 0.0M
2023-10-30 1,532.70 1,552.70 1,528.75 1,540.20 0.0M
2023-10-27 1,517.55 1,563.00 1,517.55 1,552.80 0.0M
2023-10-26 1,504.30 1,525.15 1,488.00 1,517.55 0.0M
2023-10-25 1,490.70 1,515.15 1,490.70 1,504.30 0.0M
2023-10-23 1,538.20 1,579.85 1,472.50 1,500.75 0.0M
2023-10-20 1,550.20 1,580.00 1,550.20 1,569.55 0.0M
2023-10-19 1,568.25 1,573.45 1,547.85 1,556.80 0.0M
2023-10-18 1,569.00 1,573.95 1,560.15 1,568.40 0.0M
2023-10-17 1,570.30 1,579.80 1,564.50 1,568.25 0.0M
2023-10-16 1,562.05 1,564.70 1,555.00 1,559.60 0.0M
2023-10-13 1,560.15 1,565.65 1,552.00 1,562.45 0.0M
2023-10-12 1,558.20 1,570.95 1,549.05 1,563.35 0.0M
2023-10-11 1,563.95 1,571.95 1,545.65 1,556.80 0.0M
2023-10-10 1,549.95 1,552.30 1,536.00 1,549.45 0.0M
2023-10-09 1,581.40 1,581.40 1,509.20 1,545.00 0.0M
2023-10-06 1,588.95 1,588.95 1,538.90 1,550.35 0.0M
2023-10-05 1,577.95 1,581.10 1,557.50 1,564.65 0.0M
2023-10-04 1,574.65 1,574.65 1,550.05 1,562.85 0.0M
2023-10-03 1,560.05 1,590.00 1,550.00 1,578.10 0.0M
2023-09-29 1,564.80 1,576.05 1,564.00 1,567.75 0.0M
2023-09-28 1,581.30 1,586.95 1,557.85 1,561.65 0.0M
2023-09-27 1,550.05 1,583.85 1,550.05 1,573.50 0.0M
2023-09-26 1,575.00 1,577.95 1,554.05 1,561.95 0.0M
2023-09-25 1,600.00 1,610.75 1,568.00 1,572.00 0.0M
2023-09-22 1,602.15 1,609.55 1,592.50 1,600.05 0.0M
2023-09-21 1,629.95 1,629.95 1,598.45 1,600.25 0.0M
2023-09-20 1,614.85 1,617.70 1,601.15 1,611.10 0.0M
2023-09-18 1,608.75 1,627.00 1,607.75 1,609.35 0.0M
2023-09-15 1,620.00 1,630.00 1,590.10 1,608.75 0.0M
2023-09-14 1,619.95 1,630.40 1,601.75 1,616.55 0.0M
2023-09-13 1,551.05 1,616.95 1,551.05 1,613.65 0.0M
2023-09-12 1,586.40 1,604.45 1,557.05 1,563.35 0.0M
2023-09-11 1,643.80 1,643.80 1,582.45 1,588.25 0.0M
2023-09-08 1,625.90 1,630.20 1,592.30 1,601.85 0.0M
2023-09-07 1,645.00 1,648.65 1,623.70 1,625.45 0.0M
2023-09-06 1,624.25 1,647.00 1,611.80 1,644.55 0.0M
2023-09-05 1,618.05 1,647.70 1,614.10 1,621.25 0.0M
2023-09-04 1,668.95 1,668.95 1,615.00 1,617.65 0.0M
2023-09-01 1,647.30 1,658.20 1,625.60 1,633.70 0.0M
2023-08-31 1,602.05 1,654.15 1,602.05 1,647.35 0.0M
2023-08-30 1,650.05 1,650.80 1,620.00 1,621.85 0.0M
2023-08-29 1,684.95 1,684.95 1,630.65 1,645.05 0.0M
2023-08-28 1,620.60 1,691.80 1,620.60 1,666.45 0.0M
2023-08-25 1,646.45 1,646.60 1,611.20 1,614.90 0.0M
2023-08-24 1,620.00 1,652.15 1,607.95 1,644.95 0.0M
2023-08-23 1,546.30 1,601.00 1,546.30 1,589.60 0.0M
2023-08-22 1,563.15 1,573.30 1,542.25 1,547.75 0.0M
2023-08-21 1,550.05 1,575.20 1,550.05 1,564.60 0.0M
2023-08-18 1,506.60 1,560.80 1,506.60 1,548.75 0.0M
2023-08-17 1,549.95 1,557.70 1,525.00 1,528.70 0.0M
2023-08-16 1,481.75 1,539.75 1,481.75 1,533.70 0.0M
2023-08-14 1,536.60 1,536.65 1,506.15 1,523.25 0.0M
2023-08-11 1,530.15 1,547.00 1,529.25 1,536.55 0.0M
2023-08-10 1,560.00 1,577.85 1,525.25 1,534.65 0.0M
2023-08-09 1,528.05 1,589.00 1,514.05 1,560.25 0.0M
2023-08-08 1,488.25 1,528.05 1,483.65 1,514.90 0.0M
2023-08-07 1,447.95 1,483.75 1,428.00 1,466.15 0.3M
2023-08-04 1,432.05 1,441.40 1,425.00 1,431.60 0.0M
2023-08-03 1,468.00 1,487.50 1,425.00 1,432.75 0.0M
2023-08-02 1,484.05 1,487.50 1,470.00 1,476.75 0.0M
2023-08-01 1,487.90 1,487.90 1,473.95 1,480.15 0.0M
2023-07-31 1,468.05 1,498.00 1,466.00 1,469.85 0.0M
2023-07-28 1,493.50 1,501.00 1,467.95 1,470.15 0.0M
2023-07-27 1,471.75 1,511.20 1,471.75 1,491.00 0.0M
2023-07-26 1,463.05 1,484.65 1,463.05 1,476.35 0.0M
2023-07-25 1,468.00 1,487.95 1,458.40 1,468.95 0.0M
2023-07-24 1,475.00 1,490.10 1,460.00 1,475.50 0.0M
2023-07-21 1,500.40 1,509.70 1,475.60 1,477.00 0.0M
2023-07-20 1,465.05 1,519.50 1,465.05 1,503.00 0.0M
2023-07-19 1,482.10 1,485.00 1,470.00 1,475.20 0.0M
2023-07-18 1,480.00 1,485.00 1,470.00 1,481.70 0.0M
2023-07-17 1,456.95 1,486.85 1,455.40 1,469.50 0.0M
2023-07-14 1,461.00 1,465.80 1,448.50 1,451.00 0.0M
2023-07-13 1,465.05 1,478.75 1,457.55 1,461.00 0.0M
2023-07-12 1,480.00 1,480.00 1,468.00 1,475.85 0.0M
2023-07-11 1,478.95 1,478.95 1,461.00 1,472.50 0.0M
2023-07-10 1,497.40 1,497.40 1,465.00 1,470.40 0.0M
2023-07-07 1,494.90 1,494.90 1,477.55 1,481.80 0.0M
2023-07-06 1,475.05 1,499.85 1,475.05 1,482.30 0.0M
2023-07-05 1,499.00 1,499.00 1,473.00 1,481.20 0.0M
2023-07-04 1,500.00 1,500.00 1,470.00 1,481.85 0.0M
2023-07-03 1,485.55 1,492.40 1,477.25 1,483.65 0.0M
2023-06-30 1,481.05 1,495.00 1,476.80 1,484.65 0.0M
2023-06-28 1,500.00 1,505.00 1,476.00 1,480.05 0.0M
2023-06-27 1,499.05 1,500.00 1,476.10 1,487.00 0.0M
2023-06-26 1,483.95 1,497.80 1,478.00 1,492.80 0.0M
2023-06-23 1,499.65 1,506.95 1,473.05 1,476.75 0.0M
2023-06-22 1,540.85 1,540.85 1,488.80 1,492.80 0.0M
2023-06-21 1,509.20 1,525.65 1,488.00 1,501.55 0.0M
2023-06-20 1,499.00 1,509.10 1,495.60 1,504.15 0.0M
2023-06-19 1,498.05 1,509.70 1,493.50 1,497.60 0.0M
2023-06-16 1,508.25 1,514.20 1,490.60 1,500.45 0.0M
2023-06-15 1,500.05 1,522.30 1,492.00 1,506.15 0.0M
2023-06-14 1,507.30 1,522.00 1,498.00 1,504.80 0.0M
2023-06-13 1,494.05 1,518.15 1,494.05 1,498.65 0.0M
2023-06-12 1,515.80 1,530.80 1,494.35 1,500.30 0.0M
2023-06-09 1,507.95 1,533.85 1,487.95 1,503.75 0.0M
2023-06-08 1,492.05 1,510.05 1,489.10 1,492.40 0.0M
2023-06-07 1,514.05 1,515.90 1,480.45 1,491.70 0.0M
2023-06-06 1,470.05 1,514.60 1,470.00 1,510.00 0.0M
2023-06-05 1,477.55 1,495.15 1,452.00 1,472.10 0.0M
2023-06-02 1,489.95 1,489.95 1,461.50 1,477.30 0.0M
2023-06-01 1,461.05 1,474.65 1,454.90 1,466.35 0.0M
2023-05-31 1,475.00 1,488.90 1,452.00 1,456.05 0.0M
2023-05-30 1,453.05 1,475.95 1,453.05 1,458.60 0.0M
2023-05-29 1,451.05 1,474.55 1,451.05 1,464.80 0.0M
2023-05-26 1,457.30 1,466.15 1,447.00 1,457.95 0.0M
2023-05-25 1,476.35 1,482.00 1,449.55 1,453.95 0.0M
2023-05-24 1,477.95 1,482.00 1,469.65 1,478.65 0.0M
2023-05-23 1,450.00 1,498.45 1,447.55 1,484.45 0.0M
2023-05-22 1,475.00 1,475.00 1,445.25 1,448.40 0.0M
2023-05-19 1,460.05 1,485.55 1,451.15 1,464.10 0.0M
2023-05-18 1,498.00 1,498.00 1,468.00 1,475.45 0.0M
2023-05-17 1,538.60 1,551.90 1,473.80 1,482.00 0.0M
2023-05-16 1,567.95 1,567.95 1,533.85 1,538.60 0.0M
2023-05-15 1,532.15 1,557.00 1,520.00 1,524.45 0.0M
2023-05-12 1,535.50 1,535.95 1,510.50 1,512.15 0.0M
2023-05-11 1,517.00 1,538.45 1,517.00 1,533.70 0.0M
2023-05-10 1,512.20 1,525.45 1,512.20 1,519.40 0.0M
2023-05-09 1,526.50 1,538.95 1,508.15 1,512.15 0.0M
2023-05-08 1,538.65 1,548.70 1,516.60 1,521.20 0.0M
2023-05-05 1,540.75 1,542.40 1,519.60 1,529.05 0.0M
2023-05-04 1,511.65 1,553.00 1,511.65 1,530.75 0.0M
2023-05-03 1,525.00 1,549.15 1,518.00 1,532.80 0.0M
2023-05-02 1,553.05 1,568.80 1,493.60 1,517.95 0.0M
2023-04-28 1,520.05 1,559.95 1,520.05 1,549.15 0.0M
2023-04-27 1,538.20 1,569.10 1,530.45 1,556.90 0.0M
2023-04-26 1,518.75 1,550.00 1,505.40 1,532.30 0.0M
2023-04-25 1,589.95 1,589.95 1,502.80 1,519.50 0.0M
2023-04-24 1,522.50 1,525.50 1,510.00 1,513.05 0.0M
2023-04-21 1,537.95 1,545.00 1,510.50 1,529.45 0.0M
2023-04-20 1,522.05 1,531.95 1,501.00 1,507.75 0.0M
2023-04-19 1,522.25 1,549.00 1,522.25 1,525.85 0.0M
2023-04-18 1,527.80 1,535.05 1,504.40 1,523.20 0.0M
2023-04-17 1,544.80 1,551.30 1,515.00 1,519.60 0.0M
2023-04-13 1,490.05 1,550.00 1,490.05 1,544.65 0.1M
2023-04-12 1,522.00 1,522.00 1,499.50 1,508.80 0.0M
2023-04-11 1,456.05 1,526.70 1,456.05 1,522.40 0.0M
2023-04-10 1,541.05 1,547.35 1,507.25 1,510.85 0.0M
2023-04-06 1,509.85 1,560.00 1,509.85 1,541.00 0.0M
2023-04-05 1,532.10 1,563.90 1,532.10 1,540.15 0.0M
2023-04-03 1,522.05 1,563.90 1,522.05 1,546.90 0.0M
2023-03-31 1,560.95 1,578.00 1,525.00 1,549.90 0.0M
2023-03-29 1,511.55 1,541.25 1,506.80 1,532.90 0.0M
2023-03-28 1,484.30 1,508.95 1,480.00 1,507.20 0.0M
2023-03-27 1,529.95 1,529.95 1,476.55 1,479.75 0.0M
2023-03-24 1,472.00 1,545.00 1,467.55 1,531.35 0.0M
2023-03-23 1,499.95 1,499.95 1,464.75 1,473.95 0.0M
2023-03-22 1,466.95 1,479.90 1,461.95 1,469.50 0.0M
2023-03-21 1,475.45 1,476.65 1,459.55 1,463.50 0.0M
2023-03-20 1,473.00 1,518.40 1,468.75 1,476.65 0.0M
2023-03-17 1,471.05 1,480.00 1,467.95 1,471.85 0.0M
2023-03-16 1,495.05 1,495.05 1,470.55 1,471.05 0.0M
2023-03-15 1,493.50 1,512.70 1,490.80 1,491.25 0.0M
2023-03-14 1,511.45 1,535.00 1,493.50 1,494.90 0.0M
2023-03-13 1,522.05 1,525.00 1,491.15 1,499.60 0.0M
2023-03-10 1,481.45 1,563.00 1,470.80 1,513.70 0.0M
2023-03-09 1,458.65 1,524.00 1,458.65 1,482.45 0.0M
2023-03-08 1,479.95 1,505.35 1,472.20 1,496.15 0.0M
2023-03-06 1,449.35 1,529.30 1,449.00 1,482.45 0.0M
2023-03-03 1,465.05 1,465.15 1,443.80 1,449.35 0.0M
2023-03-02 1,455.60 1,460.00 1,431.00 1,452.50 0.0M
2023-03-01 1,459.95 1,466.00 1,435.65 1,449.95 0.0M
2023-02-28 1,390.05 1,437.10 1,390.05 1,432.00 0.0M
2023-02-27 1,400.10 1,416.90 1,391.75 1,404.10 0.0M
2023-02-24 1,462.00 1,462.00 1,408.00 1,411.70 0.0M
2023-02-23 1,453.30 1,453.30 1,428.00 1,436.00 0.0M
2023-02-22 1,401.10 1,461.05 1,401.10 1,446.20 0.0M
2023-02-21 1,445.05 1,470.00 1,442.95 1,456.45 0.0M
2023-02-20 1,458.00 1,461.50 1,441.95 1,445.70 0.0M
2023-02-17 1,438.90 1,461.70 1,438.60 1,449.25 0.0M
2023-02-16 1,474.00 1,474.00 1,430.00 1,438.60 0.0M
2023-02-15 1,420.00 1,476.25 1,413.05 1,472.75 0.0M
2023-02-14 1,438.95 1,438.95 1,400.00 1,422.90 0.0M
2023-02-13 1,417.00 1,424.55 1,400.80 1,403.70 0.0M
2023-02-10 1,414.95 1,429.15 1,404.10 1,421.20 0.0M
2023-02-09 1,431.10 1,436.95 1,408.00 1,411.25 0.0M
2023-02-08 1,474.40 1,474.40 1,417.10 1,434.80 0.0M
2023-02-07 1,480.75 1,480.75 1,438.25 1,444.60 0.0M
2023-02-06 1,392.55 1,474.85 1,392.55 1,466.10 0.0M
2023-02-03 1,413.10 1,415.95 1,392.05 1,396.70 0.0M
2023-02-02 1,422.30 1,445.75 1,363.85 1,411.10 0.0M
2023-02-01 1,405.05 1,448.80 1,404.10 1,425.55 0.0M
2023-01-31 1,449.00 1,449.00 1,396.05 1,400.50 0.0M
2023-01-30 1,448.55 1,459.95 1,415.00 1,422.65 0.0M
2023-01-27 1,425.05 1,456.40 1,425.05 1,444.50 0.0M
2023-01-25 1,442.00 1,454.90 1,428.90 1,447.70 0.0M
2023-01-24 1,459.80 1,476.65 1,440.10 1,444.45 0.0M
2023-01-23 1,471.95 1,471.95 1,442.45 1,456.05 0.0M
2023-01-20 1,461.50 1,469.15 1,436.30 1,443.80 0.0M
2023-01-19 1,476.05 1,479.60 1,459.50 1,462.85 0.0M
2023-01-18 1,486.70 1,498.50 1,470.00 1,473.60 0.0M
2023-01-17 1,499.95 1,500.65 1,477.10 1,480.35 0.0M
2023-01-16 1,470.05 1,499.95 1,470.05 1,496.20 0.0M
2023-01-13 1,495.05 1,499.30 1,475.00 1,478.30 0.0M
2023-01-12 1,519.95 1,519.95 1,485.30 1,499.10 0.0M
2023-01-11 1,522.00 1,522.00 1,495.00 1,507.95 0.0M
2023-01-10 1,513.75 1,515.00 1,491.55 1,497.65 0.0M
2023-01-09 1,500.00 1,525.75 1,500.00 1,505.70 0.0M
2023-01-06 1,533.80 1,533.80 1,475.05 1,495.70 0.0M
2023-01-05 1,514.10 1,536.00 1,501.00 1,507.05 0.0M
2023-01-04 1,519.50 1,530.00 1,501.00 1,508.95 0.0M
2023-01-03 1,535.00 1,543.40 1,512.05 1,513.45 0.0M
2023-01-02 1,500.05 1,533.75 1,500.05 1,528.35 0.0M