Vakrangee

VAKR
🏛️ インド →
8.08
最終更新: 2025-10-07
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
2022-12-30 23.96 24.48 23.96 24.22 2.3M
2022-12-29 23.92 24.00 23.66 23.83 1.8M
2022-12-28 23.74 24.35 23.74 24.05 2.0M
2022-12-27 24.27 24.44 23.66 23.79 2.2M
2022-12-26 22.52 24.00 22.13 23.83 3.5M
2022-12-23 23.22 23.52 22.26 22.39 3.8M
2022-12-22 24.14 24.40 23.39 23.57 2.5M
2022-12-21 24.88 25.18 23.96 24.05 5.2M
2022-12-20 24.70 24.88 24.35 24.70 4.7M
2022-12-19 24.79 25.27 24.70 24.79 6.3M
2022-12-16 25.18 25.93 24.66 24.92 5.7M
2022-12-15 25.75 26.01 25.05 25.18 5.1M
2022-12-14 25.10 26.01 24.70 25.79 7.8M
2022-12-13 25.05 25.14 24.57 24.88 3.8M
2022-12-12 23.96 25.36 23.83 24.83 11.7M
2022-12-09 26.19 26.36 22.35 23.79 53.0M
2022-12-08 26.27 26.36 25.97 26.19 2.3M
2022-12-07 26.54 26.54 26.06 26.14 2.4M
2022-12-06 26.80 27.02 26.27 26.41 3.3M
2022-12-05 27.06 27.71 26.54 26.75 7.1M
2022-12-02 26.84 27.02 26.71 26.93 2.9M
2022-12-01 26.93 27.32 26.71 26.84 3.9M
2022-11-30 26.32 26.97 26.06 26.71 2.2M
2022-11-29 26.27 26.49 26.10 26.19 2.1M
2022-11-28 26.41 26.89 26.01 26.14 3.2M
2022-11-25 26.23 26.45 26.06 26.19 2.9M
2022-11-24 26.10 26.71 26.01 26.19 3.9M
2022-11-23 25.14 26.80 24.96 25.84 10.7M
2022-11-22 27.10 27.37 24.44 24.79 11.5M
2022-11-21 27.15 27.98 26.84 26.97 3.4M
2022-11-18 28.24 28.81 27.02 27.15 4.7M
2022-11-17 28.06 28.72 28.02 28.11 1.9M
2022-11-16 28.63 28.72 28.06 28.28 1.5M
2022-11-15 29.07 29.20 28.37 28.72 1.5M
2022-11-14 28.19 29.55 27.98 29.07 5.4M
2022-11-11 28.63 28.67 27.76 28.06 3.3M
2022-11-10 28.89 29.02 28.15 28.24 2.4M
2022-11-09 29.33 29.55 28.72 28.85 2.7M
2022-11-07 29.59 29.94 29.02 29.29 2.9M
2022-11-04 29.85 29.94 28.98 29.42 3.7M
2022-11-03 29.24 30.20 29.24 29.68 4.4M
2022-11-02 27.85 30.29 27.54 29.68 18.0M
2022-11-01 27.63 27.76 27.32 27.50 2.5M
2022-10-31 28.11 28.46 27.37 27.50 3.9M
2022-10-28 28.11 28.54 27.45 27.89 3.5M
2022-10-27 28.54 29.07 27.76 28.02 4.5M
2022-10-25 28.15 28.72 28.11 28.28 2.4M
2022-10-24 28.54 28.98 28.33 28.54 1.1M
2022-10-21 28.98 29.37 28.37 28.54 2.7M
2022-10-20 28.81 29.37 28.67 28.81 3.8M
2022-10-19 29.77 30.03 28.76 29.20 4.0M
2022-10-18 29.15 30.86 29.15 29.55 9.6M
2022-10-17 29.68 29.85 28.72 28.94 4.6M
2022-10-14 31.42 31.60 29.72 30.03 8.1M
2022-10-13 30.64 30.94 29.94 30.46 3.9M
2022-10-12 30.73 31.21 29.59 30.55 4.9M
2022-10-11 32.52 32.78 29.98 30.55 6.8M
2022-10-10 33.00 33.30 32.17 32.34 4.9M
2022-10-07 34.22 34.52 33.69 33.87 5.5M
2022-10-06 34.61 34.92 33.61 34.22 8.4M
2022-10-04 31.69 34.39 31.64 33.91 12.1M
2022-10-03 30.07 31.42 29.55 31.12 7.6M
2022-09-30 28.94 30.51 28.28 30.11 10.0M
2022-09-29 30.42 30.81 28.54 28.89 5.9M
2022-09-28 30.11 31.60 29.59 29.77 12.5M
2022-09-27 31.73 32.47 29.85 30.33 7.7M
2022-09-26 33.52 33.65 31.12 31.38 6.6M
2022-09-23 35.35 35.48 33.61 33.96 7.8M
2022-09-22 33.78 35.53 33.69 35.13 8.7M
2022-09-21 35.83 36.09 33.87 34.04 7.5M
2022-09-20 36.88 37.71 35.26 35.70 8.3M
2022-09-19 36.05 37.27 35.40 36.49 13.4M
2022-09-16 34.09 37.10 33.96 35.83 27.8M
2022-09-15 37.49 38.36 33.87 34.17 23.0M
2022-09-14 38.15 39.02 37.01 37.40 23.8M
2022-09-13 35.79 39.89 35.74 39.54 49.5M
2022-09-12 33.17 35.61 33.08 35.18 29.8M
2022-09-09 31.34 34.04 30.86 32.86 34.1M
2022-09-08 32.86 33.39 31.12 31.29 16.5M
2022-09-07 28.50 33.08 28.19 32.34 58.2M
2022-09-06 30.07 30.64 27.45 28.76 27.4M
2022-09-05 24.05 28.85 23.96 28.72 37.7M
2022-09-02 24.22 24.31 24.00 24.05 1.4M
2022-09-01 24.00 24.31 24.00 24.18 1.2M
2022-08-30 24.18 24.53 24.09 24.22 1.5M
2022-08-29 24.00 24.22 23.66 24.05 1.3M
2022-08-26 24.70 25.01 23.83 24.31 2.6M
2022-08-25 24.75 25.40 24.53 24.57 2.5M
2022-08-24 24.44 25.10 24.44 24.53 1.5M
2022-08-23 24.27 24.66 24.22 24.53 1.4M
2022-08-22 25.71 25.71 24.40 24.57 2.3M
2022-08-19 24.88 25.36 24.44 24.62 2.0M
2022-08-18 25.05 25.44 24.79 24.92 1.5M
2022-08-17 24.44 25.62 24.44 25.14 5.6M
2022-08-16 24.44 24.75 24.00 24.40 1.2M
2022-08-12 24.62 24.66 24.31 24.44 1.1M
2022-08-11 24.70 24.83 24.44 24.57 1.1M
2022-08-10 24.57 24.96 24.27 24.44 1.4M
2022-08-08 25.23 25.40 24.40 24.44 1.6M
2022-08-05 25.62 25.93 25.05 25.18 1.7M
2022-08-04 25.18 26.27 24.44 25.75 3.7M
2022-08-03 25.31 25.71 24.88 25.05 1.8M
2022-08-02 24.79 25.75 24.70 25.23 3.4M
2022-08-01 24.79 24.96 24.62 24.70 1.7M
2022-07-29 24.70 24.88 24.27 24.57 1.9M
2022-07-28 25.05 25.44 24.40 24.53 1.4M
2022-07-27 24.62 25.44 24.62 24.88 1.5M
2022-07-26 25.58 25.58 24.57 24.66 1.2M
2022-07-25 26.10 26.19 25.40 25.44 1.4M
2022-07-22 26.89 26.97 26.19 26.27 1.9M
2022-07-21 26.10 27.50 25.84 26.62 5.1M
2022-07-20 26.14 26.32 25.88 26.01 1.5M
2022-07-19 26.14 26.27 25.88 25.97 1.7M
2022-07-18 26.54 26.58 25.97 26.14 2.5M
2022-07-15 25.97 26.75 25.75 26.10 5.6M
2022-07-14 27.02 27.28 25.40 25.97 6.1M
2022-07-13 26.49 28.28 26.27 26.84 16.4M
2022-07-12 22.87 26.71 22.87 26.01 19.8M
2022-07-11 22.83 23.09 22.13 22.96 2.0M
2022-07-08 23.22 23.44 22.52 22.87 4.9M
2022-07-07 24.44 24.48 23.83 24.09 3.1M
2022-07-06 23.92 24.18 23.52 23.74 3.6M
2022-07-05 23.79 24.44 23.70 23.92 4.4M
2022-07-04 23.44 23.92 23.31 23.70 4.9M
2022-07-01 23.35 24.00 22.83 23.35 2.4M
2022-06-30 24.09 24.14 23.18 23.35 3.9M
2022-06-29 22.78 24.14 22.26 23.87 4.6M
2022-06-28 25.95 27.10 25.40 26.50 2.8M
2022-06-27 26.50 26.60 25.65 25.95 2.5M
2022-06-24 24.20 26.90 24.00 25.85 11.9M
2022-06-23 24.05 24.25 23.60 23.90 1.9M
2022-06-22 24.30 24.35 23.70 23.85 2.1M
2022-06-21 24.50 24.70 23.85 24.30 4.0M
2022-06-20 25.90 26.20 23.55 23.90 3.5M
2022-06-17 27.10 27.40 25.75 26.00 4.8M
2022-06-16 25.05 28.00 24.95 27.10 17.3M
2022-06-15 24.90 25.20 24.75 24.85 2.0M
2022-06-14 24.60 25.40 24.60 24.85 2.8M
2022-06-13 25.40 25.40 24.80 24.90 1.8M
2022-06-10 25.70 26.00 25.35 25.65 2.6M
2022-06-09 26.40 26.40 26.10 26.20 1.6M
2022-06-08 27.00 27.10 26.25 26.40 2.6M
2022-06-07 27.65 27.70 26.75 26.85 2.6M
2022-06-06 28.00 28.00 27.55 27.65 1.3M
2022-06-03 28.45 28.80 27.85 27.90 3.7M
2022-06-02 28.50 28.50 27.80 28.05 7.2M
2022-06-01 28.85 29.45 28.25 28.50 7.8M
2022-05-31 28.05 29.40 27.85 28.60 9.4M
2022-05-30 28.50 28.65 27.90 28.15 3.2M
2022-05-27 28.25 29.35 27.65 28.00 3.8M
2022-05-26 28.65 28.70 27.35 27.90 2.6M
2022-05-25 29.80 30.20 28.15 28.50 2.7M
2022-05-24 30.40 30.45 29.50 29.60 2.2M
2022-05-23 30.90 31.40 30.10 30.30 2.0M
2022-05-20 31.10 31.60 30.40 30.75 2.2M
2022-05-19 30.90 31.10 30.50 30.85 1.6M
2022-05-18 32.20 32.30 31.15 31.40 3.2M
2022-05-17 31.95 32.40 31.70 32.00 2.0M
2022-05-16 32.45 32.85 31.70 31.95 3.8M
2022-05-13 31.70 32.60 31.40 31.75 2.7M
2022-05-12 32.30 32.50 31.30 31.45 1.7M
2022-05-11 33.40 33.85 31.95 32.45 2.0M
2022-05-10 34.40 34.40 33.55 33.75 1.9M
2022-05-09 34.00 34.30 33.00 34.00 1.8M
2022-05-06 34.50 34.60 33.80 34.05 2.5M
2022-05-05 34.50 35.70 34.50 35.15 2.6M
2022-05-04 34.95 35.40 33.70 34.15 2.1M
2022-05-02 34.40 35.15 34.10 34.65 1.4M
2022-04-29 36.65 37.20 34.50 34.90 3.1M
2022-04-28 36.35 37.00 35.65 36.65 5.0M
2022-04-27 34.80 37.00 34.00 35.95 6.4M
2022-04-26 35.20 35.20 34.40 34.85 1.4M
2022-04-25 35.00 35.45 34.25 34.55 2.2M
2022-04-22 35.50 36.20 35.25 35.35 2.4M
2022-04-21 35.50 35.85 35.20 35.45 2.1M
2022-04-20 35.80 36.45 35.10 35.30 3.2M
2022-04-19 35.90 36.90 35.00 35.40 4.9M
2022-04-18 37.20 37.40 35.40 35.60 7.3M
2022-04-13 34.40 39.20 34.40 37.70 26.7M
2022-04-12 34.80 34.80 33.75 34.00 2.4M
2022-04-11 35.50 35.70 34.70 34.85 1.8M
2022-04-08 35.60 36.10 35.35 35.45 1.8M
2022-04-07 36.30 36.75 35.35 35.45 2.5M
2022-04-06 37.00 37.30 36.05 36.30 3.4M
2022-04-05 37.75 38.15 36.70 37.00 4.2M
2022-04-04 37.25 39.35 36.60 37.45 9.5M
2022-04-01 35.00 38.15 34.40 37.70 13.5M
2022-03-31 33.40 35.25 32.35 34.70 13.9M
2022-03-30 29.50 33.50 29.45 32.55 11.8M
2022-03-29 30.10 30.40 28.90 29.25 5.3M
2022-03-28 30.80 31.15 29.50 30.10 5.6M
2022-03-25 31.20 31.40 30.75 31.00 9.2M
2022-03-24 31.20 31.50 30.85 31.15 9.4M
2022-03-23 32.00 32.05 31.00 31.20 2.6M
2022-03-22 32.00 32.20 31.70 31.85 2.8M
2022-03-21 33.25 33.35 32.00 32.15 2.5M
2022-03-17 31.70 33.00 31.65 32.70 7.5M
2022-03-16 31.50 31.85 31.20 31.50 6.0M
2022-03-15 31.85 32.00 31.10 31.30 5.1M
2022-03-14 32.95 33.05 31.35 31.60 5.9M
2022-03-11 32.65 33.10 32.20 32.60 1.9M
2022-03-10 33.25 33.65 32.15 32.60 1.9M
2022-03-09 31.00 33.05 30.90 32.25 3.3M
2022-03-08 30.45 31.40 30.40 30.90 1.8M
2022-03-07 31.40 31.45 30.30 30.65 2.3M
2022-03-04 31.75 32.20 31.35 31.75 1.8M
2022-03-03 32.10 32.65 31.90 32.25 2.2M
2022-03-02 32.00 32.40 31.65 32.00 2.9M
2022-02-28 32.40 32.40 30.65 31.30 3.4M
2022-02-25 31.60 32.60 31.45 32.35 2.9M
2022-02-24 32.00 32.50 29.55 30.00 3.6M
2022-02-23 32.80 34.20 32.80 33.60 2.3M
2022-02-22 32.75 33.60 32.70 32.90 2.5M
2022-02-21 35.00 35.10 33.80 34.05 1.7M
2022-02-18 35.60 35.70 34.90 35.05 1.3M
2022-02-17 36.60 37.00 35.45 35.70 1.6M
2022-02-16 35.90 37.10 35.90 36.60 1.8M
2022-02-15 35.90 36.10 34.55 35.70 2.0M
2022-02-14 36.35 36.35 35.05 35.40 2.3M
2022-02-11 37.40 37.50 36.75 36.85 1.7M
2022-02-10 38.25 38.35 37.60 37.70 1.4M
2022-02-09 38.00 39.30 37.80 38.15 1.6M
2022-02-08 38.20 38.70 36.90 38.20 2.0M
2022-02-07 39.00 39.25 38.10 38.20 2.0M
2022-02-04 39.30 39.35 38.65 39.00 2.2M
2022-02-03 39.60 39.75 38.95 39.15 1.5M
2022-02-02 39.40 39.75 39.05 39.50 1.8M
2022-02-01 39.55 39.80 38.70 39.10 2.3M
2022-01-31 39.70 40.65 39.20 39.40 2.2M
2022-01-28 39.30 40.25 39.00 39.25 2.0M
2022-01-27 38.10 39.60 38.10 39.00 2.2M
2022-01-25 38.75 40.45 37.70 39.20 3.2M
2022-01-24 41.90 41.90 38.15 38.70 5.0M
2022-01-21 41.55 42.35 40.00 40.55 3.5M
2022-01-20 41.45 42.35 41.30 41.50 3.2M
2022-01-19 41.10 41.75 40.70 41.20 3.9M
2022-01-18 42.90 43.45 40.75 41.10 3.5M
2022-01-17 41.00 44.00 40.90 42.75 8.8M
2022-01-14 40.80 41.60 40.60 40.80 2.5M
2022-01-13 41.40 41.75 41.00 41.15 2.5M
2022-01-12 41.70 42.30 41.15 41.35 3.0M
2022-01-11 43.00 43.10 41.50 41.75 3.4M
2022-01-10 43.20 43.35 42.40 42.70 3.7M
2022-01-07 42.45 43.95 42.00 42.75 9.5M
2022-01-06 40.50 42.35 40.45 41.75 4.8M
2022-01-05 42.20 42.60 40.90 41.15 5.0M
2022-01-04 43.90 44.55 41.85 42.15 6.2M
2022-01-03 44.05 44.60 43.05 43.60 5.2M