ICRA

ICRA
🏛️ インド →
6,255.00
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
2023-12-29 5,497.44 5,683.54 5,497.44 5,663.49 0.0M
2023-12-28 5,554.77 5,556.06 5,461.94 5,531.01 0.0M
2023-12-27 5,497.94 5,569.67 5,460.75 5,487.59 0.0M
2023-12-26 5,579.57 5,582.55 5,475.31 5,491.25 0.0M
2023-12-22 5,554.82 5,554.82 5,445.90 5,516.70 0.0M
2023-12-21 5,426.35 5,543.93 5,401.39 5,483.33 0.0M
2023-12-20 5,435.95 5,499.37 5,428.08 5,445.90 0.0M
2023-12-19 5,486.80 5,498.83 5,428.08 5,467.14 0.0M
2023-12-18 5,614.92 5,645.52 5,453.82 5,486.80 0.0M
2023-12-15 5,663.74 5,696.71 5,564.72 5,599.08 0.0M
2023-12-14 5,643.94 5,739.29 5,569.67 5,653.24 0.0M
2023-12-13 5,721.51 5,728.10 5,625.22 5,674.23 0.0M
2023-12-12 5,766.72 5,767.66 5,619.18 5,674.38 0.0M
2023-12-11 5,679.04 5,772.66 5,544.03 5,717.45 0.0M
2023-12-08 5,691.41 5,691.41 5,604.33 5,619.63 0.0M
2023-12-07 5,677.45 5,702.35 5,599.53 5,642.25 0.0M
2023-12-06 5,495.41 5,717.55 5,465.71 5,677.45 0.0M
2023-12-05 5,426.35 5,525.12 5,426.35 5,480.46 0.0M
2023-12-04 5,423.13 5,485.51 5,396.39 5,438.92 0.0M
2023-12-01 5,406.20 5,474.72 5,401.25 5,422.04 0.0M
2023-11-30 5,432.29 5,445.65 5,379.56 5,406.20 0.0M
2023-11-29 5,485.51 5,555.61 5,406.20 5,432.29 0.0M
2023-11-28 5,569.67 5,569.67 5,457.98 5,488.18 0.0M
2023-11-24 5,485.51 5,593.44 5,471.75 5,517.14 0.0M
2023-11-23 5,403.82 5,500.36 5,402.34 5,480.86 0.0M
2023-11-22 5,414.22 5,489.47 5,369.66 5,434.07 0.0M
2023-11-21 5,416.20 5,453.77 5,369.66 5,391.74 0.0M
2023-11-20 5,592.64 5,594.43 5,373.13 5,393.77 0.0M
2023-11-17 5,480.56 5,618.19 5,413.13 5,592.64 0.0M
2023-11-16 5,554.33 5,554.33 5,426.15 5,465.80 0.0M
2023-11-15 5,541.95 5,591.21 5,420.90 5,554.37 0.0M
2023-11-13 5,382.09 5,535.17 5,364.76 5,502.29 0.0M
2023-11-12 5,549.95 5,594.00 5,411.00 5,412.90 0.0M
2023-11-10 5,419.12 5,419.12 5,324.41 5,393.52 0.0M
2023-11-09 5,505.31 5,505.31 5,401.35 5,416.45 0.0M
2023-11-08 5,480.61 5,545.76 5,403.62 5,535.31 0.0M
2023-11-07 5,345.40 5,524.27 5,281.58 5,480.61 0.0M
2023-11-06 5,254.26 5,365.65 5,240.05 5,301.29 0.0M
2023-11-03 5,340.95 5,385.95 5,290.45 5,305.60 0.0M
2023-11-02 5,477.93 5,487.69 5,303.32 5,340.80 0.0M
2023-11-01 5,444.91 5,558.73 5,423.48 5,493.38 0.0M
2023-10-31 5,444.91 5,445.85 5,375.80 5,404.56 0.0M
2023-10-30 5,299.61 5,435.01 5,287.43 5,412.14 0.0M
2023-10-27 5,272.18 5,306.49 5,221.53 5,283.22 0.0M
2023-10-26 5,112.22 5,276.88 5,030.08 5,221.53 0.0M
2023-10-25 5,322.13 5,322.13 5,099.35 5,112.22 0.0M
2023-10-23 5,446.05 5,519.17 5,104.30 5,136.38 0.0M
2023-10-20 5,623.14 5,623.14 5,450.85 5,557.15 0.0M
2023-10-19 5,539.27 5,604.87 5,502.24 5,573.29 0.0M
2023-10-18 5,610.07 5,624.13 5,506.45 5,522.10 0.0M
2023-10-17 5,516.20 5,582.00 5,496.40 5,527.15 0.0M
2023-10-16 5,614.18 5,638.98 5,521.15 5,542.64 0.0M
2023-10-13 5,411.84 5,612.55 5,411.84 5,561.31 0.0M
2023-10-12 5,396.15 5,438.92 5,394.22 5,422.88 0.0M
2023-10-11 5,414.81 5,439.61 5,376.69 5,393.87 0.0M
2023-10-10 5,400.40 5,469.67 5,308.32 5,375.40 0.0M
2023-10-09 5,409.37 5,426.10 5,307.28 5,398.67 0.0M
2023-10-06 5,443.67 5,445.90 5,397.38 5,409.37 0.0M
2023-10-05 5,391.44 5,488.38 5,356.89 5,438.87 0.0M
2023-10-04 5,446.89 5,446.89 5,359.41 5,391.39 0.0M
2023-10-03 5,434.02 5,479.32 5,373.62 5,427.93 0.0M
2023-09-29 5,399.41 5,449.86 5,383.03 5,429.22 0.0M
2023-09-28 5,507.99 5,507.99 5,302.33 5,374.36 0.0M
2023-09-27 5,520.31 5,547.94 5,470.81 5,506.95 0.0M
2023-09-26 5,507.14 5,569.67 5,456.65 5,552.00 0.0M
2023-09-25 5,516.35 5,534.92 5,480.56 5,527.00 0.0M
2023-09-22 5,584.48 5,584.48 5,445.95 5,478.53 0.0M
2023-09-21 5,557.44 5,599.38 5,515.26 5,540.91 0.0M
2023-09-20 5,643.94 5,653.84 5,555.81 5,581.31 0.0M
2023-09-18 5,723.15 5,723.15 5,590.81 5,616.56 0.0M
2023-09-15 5,665.72 5,683.54 5,613.74 5,669.88 0.0M
2023-09-14 5,651.86 5,700.37 5,606.26 5,643.34 0.0M
2023-09-13 5,599.72 5,643.89 5,544.92 5,612.94 0.0M
2023-09-12 5,737.01 5,737.01 5,534.97 5,608.34 0.0M
2023-09-11 5,782.56 5,782.56 5,659.18 5,679.98 0.0M
2023-09-08 5,594.43 5,741.96 5,589.28 5,694.24 0.0M
2023-09-07 5,619.18 5,653.84 5,544.92 5,569.03 0.0M
2023-09-06 5,673.79 5,690.67 5,578.58 5,619.78 0.0M
2023-09-05 5,593.44 5,673.74 5,552.15 5,650.82 0.0M
2023-09-04 5,688.49 5,688.49 5,566.95 5,591.46 0.0M
2023-09-01 5,688.49 5,728.10 5,619.18 5,652.55 0.0M
2023-08-31 5,861.77 6,018.02 5,570.22 5,792.91 0.1M
2023-08-30 5,929.10 5,965.74 5,837.07 5,870.29 0.0M
2023-08-29 5,867.71 6,010.25 5,810.38 5,929.80 0.0M
2023-08-28 5,913.51 5,939.99 5,778.15 5,868.06 0.0M
2023-08-25 5,967.08 5,967.62 5,842.56 5,884.79 0.0M
2023-08-24 6,013.51 6,054.90 5,901.38 5,928.16 0.0M
2023-08-23 6,086.54 6,101.34 5,990.49 6,023.37 0.0M
2023-08-22 6,088.52 6,187.54 6,000.44 6,020.30 0.0M
2023-08-21 6,087.53 6,178.57 6,051.04 6,081.14 0.0M
2023-08-18 5,980.59 6,129.12 5,917.32 6,088.67 0.0M
2023-08-17 5,939.00 6,081.14 5,913.85 5,958.61 0.0M
2023-08-16 5,909.30 5,983.56 5,637.40 5,910.39 0.0M
2023-08-14 5,825.14 5,939.90 5,803.90 5,914.70 0.0M
2023-08-11 5,624.08 5,881.57 5,586.65 5,825.98 0.0M
2023-08-10 5,563.73 5,622.15 5,495.51 5,559.18 0.0M
2023-08-09 5,519.13 5,563.83 5,498.43 5,544.18 0.0M
2023-08-08 5,508.28 5,639.97 5,492.54 5,519.13 0.0M
2023-08-07 5,546.40 5,614.23 5,475.66 5,516.40 0.0M
2023-08-04 5,667.70 5,673.59 5,565.71 5,604.38 0.0M
2023-08-03 5,624.13 5,816.22 5,545.02 5,564.72 0.0M
2023-08-02 5,628.93 5,704.93 5,535.02 5,637.40 0.0M
2023-08-01 5,643.94 5,719.19 5,474.32 5,628.93 0.0M
2023-07-31 5,376.49 5,634.03 5,261.73 5,577.45 0.0M
2023-07-28 5,382.53 5,423.13 5,297.43 5,317.97 0.0M
2023-07-27 5,581.85 5,581.85 5,382.29 5,424.86 0.0M
2023-07-26 5,405.62 5,428.51 5,355.99 5,373.72 0.0M
2023-07-25 5,405.57 5,406.59 5,355.35 5,378.78 0.0M
2023-07-24 5,357.84 5,445.56 5,338.40 5,354.18 0.0M
2023-07-21 5,406.59 5,430.95 5,329.68 5,350.68 0.0M
2023-07-20 5,372.50 5,456.71 5,372.50 5,385.31 0.0M
2023-07-19 5,357.84 5,377.37 5,280.00 5,359.69 0.0M
2023-07-18 5,351.07 5,351.07 5,270.84 5,303.53 0.0M
2023-07-17 5,328.61 5,348.05 5,284.82 5,304.70 0.0M
2023-07-14 5,299.97 5,318.92 5,265.34 5,282.63 0.0M
2023-07-13 5,357.89 5,357.89 5,261.01 5,283.90 0.0M
2023-07-12 5,350.09 5,357.89 5,274.64 5,336.84 0.0M
2023-07-11 5,351.02 5,405.62 5,260.47 5,322.18 0.0M
2023-07-10 5,349.85 5,349.85 5,210.69 5,316.48 0.0M
2023-07-07 5,400.70 5,400.70 5,260.52 5,296.90 0.0M
2023-07-06 5,378.83 5,413.27 5,314.15 5,374.98 0.0M
2023-07-05 5,311.81 5,406.25 5,311.81 5,373.96 0.0M
2023-07-04 5,416.38 5,434.50 5,240.99 5,360.56 0.0M
2023-07-03 5,221.50 5,474.79 5,203.63 5,359.05 0.0M
2023-06-30 5,187.41 5,292.76 5,187.41 5,203.63 0.0M
2023-06-28 5,065.30 5,167.78 5,065.30 5,149.17 0.0M
2023-06-27 5,114.35 5,153.26 5,043.87 5,116.44 0.0M
2023-06-26 4,968.22 5,114.35 4,966.76 5,071.87 0.0M
2023-06-23 4,871.78 4,968.22 4,870.81 4,937.54 0.0M
2023-06-22 4,869.83 4,947.72 4,848.40 4,871.73 0.0M
2023-06-21 4,846.45 4,864.96 4,831.84 4,852.44 0.0M
2023-06-20 4,854.05 4,861.16 4,822.10 4,831.84 0.0M
2023-06-19 4,820.05 4,862.14 4,777.38 4,805.97 0.0M
2023-06-16 4,792.87 4,831.74 4,747.09 4,786.30 0.0M
2023-06-15 4,812.36 4,824.05 4,725.66 4,756.68 0.0M
2023-06-14 4,817.23 4,851.27 4,758.78 4,778.65 0.0M
2023-06-13 4,772.22 4,884.78 4,754.88 4,777.33 0.0M
2023-06-12 4,756.63 4,856.19 4,724.68 4,772.22 0.0M
2023-06-09 4,791.07 4,849.08 4,750.01 4,756.63 0.0M
2023-06-08 4,831.84 4,870.81 4,776.56 4,786.44 0.0M
2023-06-07 4,822.10 4,841.58 4,758.78 4,796.04 0.0M
2023-06-06 4,825.02 4,826.87 4,737.35 4,765.01 0.0M
2023-06-05 4,807.48 4,870.81 4,742.22 4,773.34 0.0M
2023-06-02 4,850.35 4,868.03 4,792.92 4,807.24 0.0M
2023-06-01 4,885.42 4,885.42 4,774.36 4,780.89 0.0M
2023-05-31 4,798.96 4,869.83 4,773.39 4,853.90 0.0M
2023-05-30 4,773.39 4,870.81 4,758.29 4,798.96 0.0M
2023-05-29 4,744.16 4,885.32 4,670.91 4,760.48 0.0M
2023-05-26 4,658.29 4,658.29 4,602.33 4,643.34 0.0M
2023-05-25 4,675.97 4,695.46 4,607.68 4,623.27 0.0M
2023-05-24 4,709.58 4,714.70 4,574.47 4,598.28 0.0M
2023-05-23 4,723.71 4,762.43 4,627.27 4,654.25 0.0M
2023-05-22 4,637.54 4,711.04 4,627.22 4,681.62 0.0M
2023-05-19 4,629.21 4,685.71 4,598.04 4,634.72 0.0M
2023-05-18 4,690.54 4,690.54 4,627.27 4,630.09 0.0M
2023-05-17 4,693.61 4,700.28 4,637.01 4,651.77 0.0M
2023-05-16 4,655.03 4,698.77 4,602.47 4,676.70 0.0M
2023-05-15 4,628.34 4,665.26 4,598.04 4,605.20 0.0M
2023-05-12 4,673.68 4,739.29 4,627.27 4,668.72 0.0M
2023-05-11 4,641.24 4,703.40 4,641.24 4,673.68 0.0M
2023-05-10 4,630.24 4,702.71 4,602.96 4,670.91 0.0M
2023-05-09 4,666.23 4,747.28 4,630.19 4,637.79 0.0M
2023-05-08 4,628.24 4,735.35 4,628.24 4,665.01 0.0M
2023-05-05 4,705.20 4,705.20 4,647.72 4,654.20 0.0M
2023-05-04 4,758.83 4,758.83 4,664.28 4,690.15 0.0M
2023-05-03 4,685.71 4,773.39 4,661.41 4,758.83 0.0M
2023-05-02 4,695.46 4,695.46 4,627.27 4,671.15 0.0M
2023-04-28 4,631.65 4,646.70 4,588.69 4,608.95 0.0M
2023-04-27 4,676.02 4,720.05 4,611.73 4,631.65 0.0M
2023-04-26 4,648.01 4,691.46 4,627.07 4,650.64 0.0M
2023-04-25 4,675.97 4,684.69 4,638.08 4,673.64 0.0M
2023-04-24 4,782.16 4,812.16 4,627.31 4,658.00 0.0M
2023-04-21 4,792.87 4,792.87 4,695.70 4,735.98 0.0M
2023-04-20 4,671.15 4,763.65 4,650.94 4,751.28 0.0M
2023-04-19 4,654.54 4,731.99 4,654.54 4,679.14 0.0M
2023-04-18 4,629.02 4,666.23 4,620.45 4,649.67 0.0M
2023-04-17 4,627.27 4,666.23 4,598.53 4,627.17 0.0M
2023-04-13 4,569.01 4,602.91 4,526.98 4,551.38 0.0M
2023-04-12 4,675.00 4,675.00 4,535.69 4,571.54 0.0M
2023-04-11 4,580.75 4,650.79 4,580.75 4,634.23 0.0M
2023-04-10 4,458.30 4,627.27 4,457.81 4,612.17 0.0M
2023-04-06 4,384.70 4,549.28 4,380.41 4,505.74 0.0M
2023-04-05 4,344.76 4,406.13 4,328.88 4,384.65 0.0M
2023-04-03 4,258.06 4,398.24 4,222.01 4,349.87 0.0M
2023-03-31 4,325.91 4,349.58 4,287.28 4,308.08 0.0M
2023-03-29 4,325.28 4,342.76 4,287.38 4,301.12 0.0M
2023-03-28 4,317.14 4,352.16 4,265.71 4,334.14 0.0M
2023-03-27 4,339.06 4,359.37 4,286.31 4,311.49 0.0M
2023-03-24 4,352.41 4,383.72 4,307.98 4,328.54 0.0M
2023-03-23 4,356.50 4,405.16 4,351.92 4,386.89 0.0M
2023-03-22 4,347.88 4,405.69 4,315.53 4,351.92 0.0M
2023-03-21 4,451.19 4,451.87 4,325.28 4,344.95 0.0M
2023-03-20 4,576.51 4,576.51 4,317.73 4,336.77 0.0M
2023-03-17 4,346.71 4,469.79 4,333.12 4,391.96 0.0M
2023-03-16 4,352.45 4,378.76 4,315.87 4,340.33 0.0M
2023-03-15 4,406.13 4,453.77 4,340.86 4,352.45 0.0M
2023-03-14 4,533.84 4,533.84 4,384.70 4,393.42 0.0M
2023-03-13 4,531.80 4,544.46 4,482.12 4,513.92 0.0M
2023-03-10 4,543.49 4,675.00 4,500.62 4,535.99 0.0M
2023-03-09 4,539.59 4,570.67 4,461.66 4,543.68 0.0M
2023-03-08 4,553.23 4,571.74 4,483.09 4,551.87 0.0M
2023-03-06 4,524.39 4,559.07 4,481.14 4,549.38 0.0M
2023-03-03 4,546.07 4,607.73 4,482.12 4,524.39 0.0M
2023-03-02 4,362.24 4,624.34 4,330.15 4,524.64 0.0M
2023-03-01 4,330.58 4,357.67 4,310.66 4,320.01 0.0M
2023-02-28 4,364.39 4,376.91 4,305.79 4,338.96 0.0M
2023-02-27 4,370.57 4,383.68 4,297.27 4,355.96 0.0M
2023-02-24 4,385.77 4,432.43 4,307.98 4,322.74 0.0M
2023-02-23 4,437.21 4,473.30 4,359.37 4,372.13 0.0M
2023-02-22 4,462.24 4,468.43 4,388.69 4,434.82 0.0M
2023-02-21 4,456.54 4,492.83 4,399.31 4,432.63 0.0M
2023-02-20 4,455.96 4,489.86 4,411.78 4,453.86 0.0M
2023-02-17 4,481.14 4,497.41 4,432.29 4,456.74 0.0M
2023-02-16 4,369.21 4,505.45 4,329.66 4,496.97 0.0M
2023-02-15 4,320.40 4,399.55 4,315.10 4,369.21 0.0M
2023-02-14 4,401.26 4,425.57 4,306.77 4,321.82 0.0M
2023-02-13 4,475.78 4,504.28 4,335.11 4,395.85 0.0M
2023-02-10 4,440.86 4,475.73 4,422.69 4,466.87 0.0M
2023-02-09 4,462.39 4,476.12 4,433.41 4,444.17 0.0M
2023-02-08 4,504.72 4,504.72 4,442.17 4,464.92 0.0M
2023-02-07 4,364.92 4,552.94 4,315.53 4,515.97 0.0M
2023-02-06 4,264.00 4,451.09 4,264.00 4,324.74 0.0M
2023-02-03 4,321.87 4,374.13 4,247.34 4,320.40 0.0M
2023-02-02 4,221.04 4,345.25 4,221.04 4,304.04 0.0M
2023-02-01 4,381.14 4,433.07 4,224.45 4,266.73 0.0M
2023-01-31 4,349.68 4,383.72 4,313.78 4,369.70 0.0M
2023-01-30 4,314.22 4,378.85 4,310.66 4,349.87 0.0M
2023-01-27 4,331.41 4,354.45 4,210.57 4,324.89 0.0M
2023-01-25 4,301.65 4,357.42 4,216.70 4,331.32 0.0M
2023-01-24 4,164.59 4,401.70 4,164.54 4,254.84 0.0M
2023-01-23 4,327.08 4,327.08 4,210.57 4,236.09 0.0M
2023-01-20 4,396.73 4,397.27 4,274.62 4,290.25 0.0M
2023-01-19 4,398.82 4,445.97 4,351.29 4,367.85 0.0M
2023-01-18 4,466.53 4,466.53 4,373.98 4,393.61 0.0M
2023-01-17 4,442.17 4,547.29 4,413.49 4,424.30 0.0M
2023-01-16 4,533.70 4,566.87 4,405.40 4,426.83 0.0M
2023-01-13 4,593.41 4,593.41 4,483.33 4,497.02 0.0M
2023-01-12 4,627.22 4,646.55 4,534.04 4,558.93 0.0M
2023-01-11 4,593.51 4,747.04 4,568.62 4,592.54 0.0M
2023-01-10 4,655.91 4,657.76 4,564.82 4,586.35 0.0M
2023-01-09 4,660.09 4,724.58 4,627.27 4,640.37 0.0M
2023-01-06 4,774.02 4,774.02 4,633.11 4,646.50 0.0M
2023-01-05 4,705.20 4,942.89 4,647.38 4,741.34 0.0M
2023-01-04 4,801.64 4,869.83 4,681.82 4,697.06 0.0M
2023-01-03 4,989.02 5,009.82 4,755.85 4,802.47 0.0M
2023-01-02 4,467.50 5,335.48 4,418.26 5,021.95 0.1M