Kirloskar Oil Engines

KIRO
🏛️ インド →
925.95
最終更新: 2025-10-01
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
2021-12-31 178.00 187.00 178.00 184.65 0.2M
2021-12-30 180.00 182.50 177.35 178.05 0.1M
2021-12-29 178.55 181.35 177.60 179.25 0.1M
2021-12-28 179.95 181.20 177.50 178.15 0.1M
2021-12-27 178.40 181.20 174.35 179.95 0.2M
2021-12-24 178.50 179.40 173.80 175.80 0.1M
2021-12-23 178.60 181.15 176.65 178.50 0.1M
2021-12-22 174.90 179.05 172.50 177.70 0.1M
2021-12-21 171.00 176.00 168.55 170.20 0.1M
2021-12-20 174.10 174.10 166.30 171.00 0.7M
2021-12-17 184.30 184.30 170.00 175.70 0.8M
2021-12-16 192.50 192.50 182.05 183.05 0.2M
2021-12-15 188.25 190.60 185.50 187.50 0.2M
2021-12-14 188.45 190.00 186.00 188.15 0.1M
2021-12-13 189.50 193.30 187.30 188.85 0.3M
2021-12-10 187.45 189.50 185.55 188.25 0.3M
2021-12-09 190.00 199.30 186.90 188.70 0.6M
2021-12-08 191.00 192.35 187.10 188.50 0.3M
2021-12-07 193.00 195.90 188.00 190.05 0.5M
2021-12-06 196.70 198.00 186.15 188.35 0.3M
2021-12-03 193.00 207.55 182.30 196.30 5.2M
2021-12-02 185.35 203.00 179.50 191.85 6.2M
2021-12-01 186.00 190.50 182.85 185.35 0.1M
2021-11-30 180.60 187.00 180.60 183.10 0.1M
2021-11-29 182.05 184.15 176.45 182.70 0.1M
2021-11-26 187.80 190.50 183.50 184.15 0.0M
2021-11-25 190.00 191.20 187.45 190.05 0.0M
2021-11-24 186.75 191.00 186.00 187.00 0.0M
2021-11-23 183.10 186.75 179.15 185.30 0.1M
2021-11-22 192.05 193.65 177.85 183.10 0.1M
2021-11-18 197.25 197.25 190.10 191.05 0.1M
2021-11-17 194.75 197.65 193.75 196.40 0.2M
2021-11-16 198.95 198.95 194.00 194.75 0.5M
2021-11-15 201.85 203.00 197.05 197.95 0.3M
2021-11-12 200.90 203.85 198.50 200.80 0.5M
2021-11-11 204.00 204.00 199.00 200.85 0.0M
2021-11-10 203.90 205.40 200.65 201.80 0.1M
2021-11-09 201.90 208.00 200.00 201.85 0.3M
2021-11-08 202.20 203.60 196.75 198.65 0.1M
2021-11-04 199.00 203.00 198.95 201.15 0.0M
2021-11-03 198.80 201.20 197.25 197.80 0.1M
2021-11-02 203.00 205.00 196.85 198.80 0.1M
2021-11-01 202.00 206.10 196.00 200.45 0.1M
2021-10-29 205.60 208.00 200.05 201.70 0.2M
2021-10-28 216.30 221.00 207.45 210.40 0.1M
2021-10-27 215.30 220.00 214.50 216.70 0.1M
2021-10-26 217.60 220.00 213.90 214.80 0.1M
2021-10-25 224.30 225.40 213.35 215.25 0.2M
2021-10-22 224.50 229.90 220.15 223.15 0.2M
2021-10-21 216.85 228.50 213.00 224.50 0.2M
2021-10-20 225.85 226.55 212.05 215.75 0.3M
2021-10-19 220.00 239.00 217.10 224.05 0.9M
2021-10-18 211.30 225.25 208.30 218.35 0.5M
2021-10-14 212.10 212.10 207.00 208.95 0.1M
2021-10-13 214.00 215.00 208.70 210.40 0.2M
2021-10-12 212.00 213.00 206.25 207.25 0.2M
2021-10-11 203.60 218.40 200.05 211.85 0.8M
2021-10-08 201.00 202.50 199.50 200.20 0.2M
2021-10-07 199.35 201.70 198.50 199.35 0.1M
2021-10-06 200.85 204.40 197.00 198.35 0.2M
2021-10-05 198.00 200.95 196.30 199.85 0.1M
2021-10-04 202.60 206.55 197.10 197.90 0.2M
2021-10-01 208.80 209.85 201.50 202.40 0.2M
2021-09-30 205.85 212.00 204.00 207.80 0.1M
2021-09-29 207.00 208.05 203.00 204.80 0.1M
2021-09-28 208.00 210.30 206.00 207.00 0.1M
2021-09-27 211.55 212.50 207.00 207.95 0.1M
2021-09-24 213.10 216.15 210.05 210.45 0.1M
2021-09-23 217.05 217.60 210.90 212.00 0.2M
2021-09-22 209.30 218.50 209.30 213.10 0.2M
2021-09-21 210.00 210.60 204.95 209.40 0.1M
2021-09-20 212.00 214.15 207.00 209.70 0.1M
2021-09-17 211.35 214.25 208.45 213.05 0.2M
2021-09-16 212.00 214.00 209.10 210.25 0.2M
2021-09-15 215.45 216.90 211.00 211.65 0.1M
2021-09-14 211.60 215.10 209.60 214.45 0.1M
2021-09-13 213.00 214.45 208.80 209.60 0.1M
2021-09-09 210.70 215.00 209.10 213.60 0.2M
2021-09-08 210.80 211.95 208.25 210.55 0.1M
2021-09-07 213.00 213.00 210.35 210.80 0.1M
2021-09-06 214.90 217.45 210.40 211.65 0.1M
2021-09-03 213.10 216.40 211.35 212.95 0.1M
2021-09-02 213.00 215.60 209.35 212.05 0.3M
2021-09-01 218.10 219.75 212.10 213.80 0.1M
2021-08-31 216.70 219.05 214.10 218.05 0.1M
2021-08-30 208.60 218.00 208.00 215.90 0.2M
2021-08-27 209.00 211.45 206.25 207.85 0.1M
2021-08-26 207.80 212.40 207.80 209.65 0.1M
2021-08-25 217.00 226.10 207.15 208.15 0.4M
2021-08-24 210.40 220.15 206.80 214.45 0.2M
2021-08-23 211.00 219.00 206.00 210.40 0.1M
2021-08-20 216.50 217.00 204.30 209.55 0.2M
2021-08-18 223.80 225.40 215.10 216.50 0.1M
2021-08-17 223.00 224.90 217.15 221.80 0.2M
2021-08-16 233.95 236.00 219.65 223.15 0.2M
2021-08-13 234.95 236.00 225.00 229.95 0.1M
2021-08-12 216.00 236.90 216.00 234.95 0.3M
2021-08-11 220.50 223.90 210.25 218.35 0.3M
2021-08-10 229.00 233.30 220.30 223.10 0.2M
2021-08-09 233.00 235.25 227.50 228.75 0.2M
2021-08-06 231.90 237.75 231.90 232.90 0.1M
2021-08-05 243.10 244.60 229.00 231.90 0.4M
2021-08-04 248.50 250.70 242.30 243.35 0.1M
2021-08-03 251.95 252.65 242.50 246.25 0.2M
2021-08-02 251.80 253.85 248.70 250.60 0.1M
2021-07-30 242.90 251.85 242.55 248.35 0.3M
2021-07-29 246.90 252.90 240.20 241.65 0.3M
2021-07-28 255.00 255.95 242.35 246.85 0.3M
2021-07-27 266.40 268.85 254.05 256.85 0.2M
2021-07-26 269.75 274.30 261.15 263.70 0.2M
2021-07-23 261.90 277.70 257.30 268.40 1.0M
2021-07-22 260.55 264.45 254.00 255.90 0.1M
2021-07-20 268.65 269.15 255.60 259.25 0.1M
2021-07-19 262.80 274.70 260.30 266.70 0.3M
2021-07-16 270.05 272.00 261.00 262.50 0.2M
2021-07-15 253.90 272.50 252.10 268.15 1.3M
2021-07-14 247.05 255.95 247.05 254.65 0.2M
2021-07-13 246.60 250.60 246.60 248.35 0.1M
2021-07-12 251.80 254.90 244.55 246.55 0.3M
2021-07-09 246.55 252.50 245.05 249.45 0.2M
2021-07-08 254.50 257.20 245.10 247.40 0.1M
2021-07-07 248.10 255.20 246.80 252.80 0.2M
2021-07-06 248.00 258.20 248.00 249.75 0.3M
2021-07-05 242.95 253.00 242.95 247.85 0.3M
2021-07-02 241.05 244.80 238.10 242.35 0.2M
2021-07-01 238.00 241.80 236.80 240.50 0.1M
2021-06-30 239.70 243.30 237.10 238.00 0.1M
2021-06-29 237.60 241.75 235.00 237.70 0.1M
2021-06-28 244.65 244.65 236.10 238.40 0.1M
2021-06-25 233.00 252.70 231.40 243.75 0.5M
2021-06-24 234.55 238.50 229.10 230.10 0.1M
2021-06-23 242.25 244.15 232.00 233.70 0.2M
2021-06-22 237.10 245.00 237.10 241.75 0.1M
2021-06-21 227.20 238.25 225.40 236.25 0.1M
2021-06-18 242.45 243.15 226.15 235.35 0.2M
2021-06-17 239.50 247.75 238.80 242.25 0.2M
2021-06-16 250.20 251.00 239.80 241.55 0.2M
2021-06-15 250.15 252.80 246.50 249.25 0.1M
2021-06-14 254.00 254.45 243.25 249.25 0.2M
2021-06-11 252.05 258.70 251.00 253.70 0.4M
2021-06-10 245.05 253.50 245.05 248.10 0.1M
2021-06-09 252.90 258.00 242.00 245.80 0.3M
2021-06-08 259.80 259.90 250.10 252.90 0.3M
2021-06-07 254.05 263.00 251.00 258.05 0.8M
2021-06-04 230.10 260.00 228.00 253.55 1.7M
2021-06-03 231.10 232.45 223.85 228.75 0.3M
2021-06-02 223.05 233.70 223.05 229.35 0.3M
2021-06-01 233.70 234.05 223.60 225.95 0.2M
2021-05-31 225.00 234.30 224.00 231.85 0.4M
2021-05-28 230.20 233.75 221.85 223.00 0.7M
2021-05-27 239.80 246.95 227.25 229.45 0.8M
2021-05-26 212.95 242.00 212.50 237.40 2.4M
2021-05-25 211.05 214.45 209.00 212.00 0.3M
2021-05-24 208.10 219.00 203.65 211.00 0.4M
2021-05-21 210.80 214.50 207.15 207.90 0.2M
2021-05-20 211.90 215.00 206.05 209.10 0.2M
2021-05-19 210.95 213.70 207.45 209.45 0.1M
2021-05-18 213.00 215.80 209.05 209.85 0.3M
2021-05-17 212.75 218.85 208.50 210.00 0.3M
2021-05-14 209.00 220.00 202.75 210.00 1.0M
2021-05-12 203.45 210.40 200.80 202.50 0.3M
2021-05-11 199.75 210.70 197.35 203.35 0.4M
2021-05-10 191.20 204.00 188.30 201.95 0.4M
2021-05-07 186.00 193.00 182.35 188.00 0.3M
2021-05-06 184.50 190.25 180.35 187.20 0.1M
2021-05-05 187.00 189.75 180.45 184.50 0.2M
2021-05-04 189.90 197.00 184.00 185.55 0.6M
2021-05-03 174.00 188.75 171.00 185.35 0.5M
2021-04-30 175.00 181.85 173.00 175.25 0.3M
2021-04-29 175.00 176.00 170.60 174.95 0.2M
2021-04-28 170.00 174.60 170.00 172.85 0.1M
2021-04-27 168.95 173.60 165.10 172.40 0.2M
2021-04-26 168.00 168.80 163.40 164.75 0.1M
2021-04-23 164.00 169.00 163.00 165.95 0.1M
2021-04-22 165.90 167.50 161.60 163.00 0.1M
2021-04-20 161.90 167.50 159.25 165.05 0.1M
2021-04-19 162.00 162.00 155.80 158.30 0.1M
2021-04-16 163.95 164.30 160.95 162.45 0.2M
2021-04-15 159.00 160.10 155.60 158.15 0.1M
2021-04-13 159.00 165.35 158.20 159.40 0.1M
2021-04-12 169.60 169.60 156.45 157.40 0.2M
2021-04-09 174.00 175.70 169.45 171.20 0.1M
2021-04-08 172.00 177.00 172.00 173.05 0.1M
2021-04-07 174.65 176.00 173.00 173.20 0.2M
2021-04-06 163.00 176.90 161.30 174.65 0.6M
2021-04-05 173.00 173.75 159.55 161.20 0.2M
2021-04-01 164.50 175.00 164.50 170.10 0.1M
2021-03-31 168.80 169.65 162.85 163.60 0.1M
2021-03-30 168.15 172.00 165.60 167.70 0.1M
2021-03-26 170.15 172.65 166.25 167.30 0.1M
2021-03-25 174.95 174.95 168.00 169.15 0.1M
2021-03-24 177.90 179.05 172.05 174.05 0.1M
2021-03-23 179.90 184.40 176.60 177.95 0.4M
2021-03-22 170.00 175.50 168.30 173.50 0.2M
2021-03-19 163.90 173.25 159.80 170.15 0.3M
2021-03-18 175.40 176.85 163.00 164.30 0.3M
2021-03-17 177.00 182.75 170.50 172.45 0.5M
2021-03-16 162.95 177.50 162.95 175.85 0.8M
2021-03-15 162.00 163.80 159.00 162.10 0.2M
2021-03-12 162.20 163.05 158.60 159.70 0.2M
2021-03-10 163.50 164.80 156.00 158.70 0.2M
2021-03-09 164.90 166.75 160.15 161.20 0.2M
2021-03-08 169.10 171.00 162.15 163.75 0.3M
2021-03-05 172.75 175.80 165.25 168.25 0.2M
2021-03-04 171.95 177.50 170.00 171.90 0.4M
2021-03-03 163.45 175.90 163.45 173.40 0.6M
2021-03-02 160.80 163.80 159.65 162.30 0.1M
2021-03-01 161.90 164.75 159.15 160.00 0.1M
2021-02-26 160.50 164.50 157.75 160.85 0.1M
2021-02-25 159.05 166.50 157.30 164.65 0.2M
2021-02-24 161.85 163.00 157.90 158.40 0.1M
2021-02-23 155.15 163.10 155.15 161.10 0.2M
2021-02-22 160.10 161.85 151.30 155.15 0.3M
2021-02-19 166.00 166.60 158.10 160.10 0.2M
2021-02-18 164.40 173.00 164.10 165.50 0.5M
2021-02-17 169.80 169.85 162.55 163.35 0.3M
2021-02-16 163.45 173.90 160.05 168.60 1.0M
2021-02-15 157.70 166.85 153.00 161.40 1.4M
2021-02-12 142.00 152.20 142.00 147.85 0.5M
2021-02-11 136.50 143.60 136.50 141.90 0.1M
2021-02-10 140.35 142.50 136.55 138.30 0.2M
2021-02-09 145.00 146.45 139.00 139.65 0.2M
2021-02-08 145.00 150.95 143.00 145.70 0.6M
2021-02-05 138.05 147.30 136.60 142.25 1.3M
2021-02-04 131.80 138.90 129.70 137.65 0.7M
2021-02-03 126.10 131.65 126.10 130.55 0.2M
2021-02-02 127.60 129.50 124.90 126.05 0.1M
2021-02-01 123.00 128.00 122.65 126.95 0.1M
2021-01-29 127.10 127.95 123.00 123.70 0.1M
2021-01-28 123.00 126.50 122.50 124.75 0.1M
2021-01-27 125.90 126.40 122.50 123.75 0.2M
2021-01-25 132.00 132.50 124.50 124.90 0.2M
2021-01-22 131.40 136.35 127.45 130.50 0.9M
2021-01-21 135.00 137.75 128.00 129.40 0.9M
2021-01-20 124.05 132.30 124.05 131.00 7.1M
2021-01-19 123.60 125.70 123.60 124.45 0.1M
2021-01-18 123.95 127.50 121.25 122.60 0.1M
2021-01-15 129.50 129.65 123.00 123.95 0.2M
2021-01-14 128.55 130.70 128.00 129.15 0.1M
2021-01-13 131.25 133.00 127.45 128.60 0.2M
2021-01-12 130.00 133.15 128.85 130.55 0.1M
2021-01-11 134.20 135.80 129.00 130.10 0.2M
2021-01-08 132.50 137.45 132.10 132.65 0.5M
2021-01-07 131.00 133.60 127.90 132.20 0.3M
2021-01-06 131.00 132.75 126.75 129.65 0.3M
2021-01-05 131.05 131.85 128.35 130.00 0.2M
2021-01-04 128.00 134.40 128.00 131.50 0.6M
2021-01-01 127.80 129.00 126.00 126.80 0.1M