Datamatics Global Services Ltd

DATC
🏛️ インド →
856.05
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
2023-12-29 728.35 735.35 718.50 723.90 0.0M
2023-12-28 742.05 742.05 725.90 728.25 0.0M
2023-12-27 754.85 755.00 727.70 732.95 0.0M
2023-12-26 750.85 761.00 730.95 741.55 0.0M
2023-12-22 721.95 754.80 720.80 735.30 0.1M
2023-12-21 682.25 713.00 665.30 708.85 0.0M
2023-12-20 750.30 750.30 684.50 690.30 0.0M
2023-12-19 752.15 755.20 731.05 735.45 0.0M
2023-12-18 754.90 768.50 746.25 752.70 0.0M
2023-12-15 736.85 785.00 733.05 752.90 0.0M
2023-12-14 734.40 751.00 711.95 728.35 0.0M
2023-12-13 715.95 739.00 710.85 727.45 0.0M
2023-12-12 720.20 724.25 708.95 716.10 0.0M
2023-12-11 730.15 746.95 708.20 714.45 0.0M
2023-12-08 732.25 743.00 720.70 729.60 0.0M
2023-12-07 750.10 758.20 725.00 730.30 0.0M
2023-12-06 768.10 776.90 750.60 755.70 0.0M
2023-12-05 768.95 790.20 760.00 768.10 0.0M
2023-12-04 746.55 785.55 732.25 770.45 0.1M
2023-12-01 640.00 759.95 640.00 742.65 0.3M
2023-11-30 621.85 643.65 613.60 634.55 0.0M
2023-11-29 594.00 629.60 594.00 616.65 0.0M
2023-11-28 602.50 606.85 591.00 594.35 0.0M
2023-11-24 603.95 613.35 600.50 602.45 0.0M
2023-11-23 603.95 616.95 603.95 609.65 0.0M
2023-11-22 625.65 625.65 604.55 610.70 0.0M
2023-11-21 624.85 631.90 606.65 620.75 0.0M
2023-11-20 619.85 619.85 605.95 611.30 0.0M
2023-11-17 598.85 625.30 596.95 612.40 0.1M
2023-11-16 570.15 597.25 570.15 592.85 0.0M
2023-11-15 575.95 579.35 569.00 575.50 0.0M
2023-11-13 574.50 576.25 565.05 569.00 0.0M
2023-11-12 584.90 584.90 569.20 578.00 0.0M
2023-11-10 570.00 578.20 567.65 570.50 0.0M
2023-11-09 572.45 582.00 571.45 573.20 0.0M
2023-11-08 563.05 581.00 562.00 568.95 0.0M
2023-11-07 574.95 584.35 562.30 566.90 0.0M
2023-11-06 598.90 598.90 569.40 575.75 0.1M
2023-11-03 591.05 611.35 574.65 591.05 0.1M
2023-11-02 677.95 693.90 561.15 588.40 0.1M
2023-11-01 681.75 689.90 656.00 660.75 0.1M
2023-10-31 656.95 699.00 652.00 676.30 0.1M
2023-10-30 626.00 671.00 620.70 650.75 0.1M
2023-10-27 621.70 625.00 612.60 618.20 0.0M
2023-10-26 597.65 615.00 578.85 610.45 0.0M
2023-10-25 590.00 628.20 585.90 603.20 0.0M
2023-10-23 615.05 634.00 577.00 581.90 0.0M
2023-10-20 648.55 648.55 606.30 613.30 0.0M
2023-10-19 642.00 663.05 631.10 644.85 0.1M
2023-10-18 599.05 652.55 596.00 625.60 0.0M
2023-10-17 604.95 604.95 595.80 599.70 0.0M
2023-10-16 595.05 606.00 590.00 592.05 0.0M
2023-10-13 605.00 611.05 602.55 604.05 0.0M
2023-10-12 610.05 623.45 606.45 610.00 0.0M
2023-10-11 594.30 621.95 594.30 608.60 0.0M
2023-10-10 589.20 600.00 587.00 594.30 0.0M
2023-10-09 575.05 604.60 575.05 587.05 0.0M
2023-10-06 594.95 606.50 587.25 590.95 0.0M
2023-10-05 596.20 597.00 586.55 592.80 0.0M
2023-10-04 586.35 590.95 561.30 585.90 0.0M
2023-10-03 604.00 606.60 579.00 586.70 0.0M
2023-09-29 605.05 623.00 598.85 604.50 0.0M
2023-09-28 625.00 649.00 608.65 613.25 0.1M
2023-09-27 575.05 622.30 575.05 619.25 0.0M
2023-09-26 586.50 586.50 573.40 575.05 0.0M
2023-09-25 582.95 589.50 575.00 578.55 0.0M
2023-09-22 571.95 592.00 569.60 579.45 0.0M
2023-09-21 575.94 584.17 565.26 569.85 0.0M
2023-09-20 578.73 583.77 565.51 574.29 0.0M
2023-09-18 610.67 610.67 577.69 579.93 0.0M
2023-09-15 606.57 606.57 585.07 594.50 0.0M
2023-09-14 568.61 602.53 568.61 599.09 0.0M
2023-09-13 543.16 580.33 543.16 573.20 0.0M
2023-09-12 590.71 590.71 538.17 552.74 0.1M
2023-09-11 601.68 606.67 571.75 585.47 0.0M
2023-09-08 610.62 610.62 590.11 595.75 0.0M
2023-09-07 608.72 612.71 590.56 596.45 0.0M
2023-09-06 559.73 618.40 559.73 604.03 0.0M
2023-09-05 568.71 568.71 549.90 557.88 0.0M
2023-09-04 568.76 580.13 552.34 556.23 0.0M
2023-09-01 570.95 570.95 553.39 559.63 0.0M
2023-08-31 567.51 568.26 558.83 562.22 0.0M
2023-08-30 563.32 566.76 556.03 562.82 0.0M
2023-08-29 543.41 574.05 543.41 558.13 0.0M
2023-08-28 548.75 548.75 534.88 538.42 0.0M
2023-08-25 552.74 555.09 539.87 544.56 0.0M
2023-08-24 552.79 558.38 540.62 544.31 0.0M
2023-08-23 557.73 561.87 547.10 551.34 0.0M
2023-08-22 551.69 557.73 549.20 554.74 0.0M
2023-08-21 550.55 556.78 530.29 544.56 0.0M
2023-08-18 551.84 552.74 535.38 546.06 0.0M
2023-08-17 554.19 555.88 542.16 551.74 0.0M
2023-08-16 522.61 552.69 511.13 549.35 0.0M
2023-08-14 500.96 525.80 485.29 519.26 0.0M
2023-08-11 507.19 531.74 501.80 507.74 0.0M
2023-08-10 539.87 553.04 470.97 507.14 0.1M
2023-08-09 541.62 544.91 538.82 541.02 0.0M
2023-08-08 545.11 562.97 535.93 539.12 0.0M
2023-08-07 538.57 552.79 538.57 544.66 0.0M
2023-08-04 543.76 550.05 525.95 538.02 0.0M
2023-08-03 543.71 545.81 531.89 542.46 0.0M
2023-08-02 558.73 558.73 507.34 536.73 0.0M
2023-08-01 551.89 565.11 546.90 552.39 0.0M
2023-07-31 548.75 573.00 538.62 563.12 0.0M
2023-07-28 543.91 557.78 538.02 540.97 0.0M
2023-07-27 557.73 558.23 547.90 549.30 0.0M
2023-07-26 544.86 560.92 544.56 547.25 0.0M
2023-07-25 547.80 565.71 542.02 554.94 0.0M
2023-07-24 555.79 559.73 537.38 544.16 0.0M
2023-07-21 549.85 567.76 549.85 555.88 0.0M
2023-07-20 588.66 588.66 560.67 564.42 0.0M
2023-07-19 608.62 615.16 564.87 584.77 0.1M
2023-07-18 540.87 615.60 540.87 601.54 0.2M
2023-07-17 664.75 675.52 531.79 538.17 0.3M
2023-07-14 648.58 677.42 645.49 664.70 0.1M
2023-07-13 617.30 661.80 611.06 645.54 0.1M
2023-07-12 616.50 617.85 602.18 607.92 0.0M
2023-07-11 597.39 615.55 588.51 607.82 0.1M
2023-07-10 615.40 618.85 585.97 593.60 0.1M
2023-07-07 596.55 631.62 590.96 616.60 0.1M
2023-07-06 575.79 616.25 574.29 591.66 0.2M
2023-07-05 550.85 588.51 550.85 576.84 0.0M
2023-07-04 567.71 571.70 552.79 558.23 0.0M
2023-07-03 556.38 569.46 554.69 561.32 0.0M
2023-06-30 569.60 569.60 551.79 556.38 0.0M
2023-06-28 545.66 573.45 534.83 562.72 0.1M
2023-06-27 553.39 553.39 533.33 535.13 0.0M
2023-06-26 544.91 553.29 541.52 545.71 0.0M
2023-06-23 549.65 552.69 537.03 548.05 0.0M
2023-06-22 560.77 564.52 543.86 550.10 0.1M
2023-06-21 578.64 582.93 562.37 566.46 0.0M
2023-06-20 548.60 577.19 546.31 571.00 0.0M
2023-06-19 560.03 565.41 550.80 553.39 0.0M
2023-06-16 563.72 577.14 558.88 561.52 0.1M
2023-06-15 573.10 582.13 553.79 556.53 0.0M
2023-06-14 589.76 591.76 572.95 577.39 0.1M
2023-06-13 584.17 594.40 570.60 587.96 0.1M
2023-06-12 541.02 607.87 541.02 580.33 0.2M
2023-06-09 540.12 552.54 536.33 541.02 0.0M
2023-06-08 553.94 558.78 538.82 544.56 0.0M
2023-06-07 553.79 572.50 545.21 554.19 0.1M
2023-06-06 563.62 563.62 532.09 545.61 0.1M
2023-06-05 526.90 576.29 526.70 552.49 0.2M
2023-06-02 527.80 536.83 508.54 523.90 0.1M
2023-06-01 471.02 515.92 471.02 515.92 0.1M
2023-05-31 449.02 472.57 444.33 469.02 0.1M
2023-05-30 458.90 458.90 445.18 446.92 0.0M
2023-05-29 450.96 464.14 440.69 453.11 0.1M
2023-05-26 454.06 456.50 440.84 442.98 0.1M
2023-05-25 452.01 466.48 446.92 451.91 0.1M
2023-05-24 463.54 468.18 449.27 451.66 0.0M
2023-05-23 473.02 479.30 459.94 468.18 0.1M
2023-05-22 493.92 498.36 472.32 475.91 0.0M
2023-05-19 476.91 509.84 466.38 491.58 0.1M
2023-05-18 456.00 474.31 456.00 469.07 0.0M
2023-05-17 473.81 473.81 445.88 462.54 0.1M
2023-05-16 470.97 481.95 462.94 465.13 0.1M
2023-05-15 464.04 480.45 464.04 476.26 0.1M
2023-05-12 453.26 481.95 453.26 473.07 0.1M
2023-05-11 463.84 471.02 452.26 460.14 0.1M
2023-05-10 465.98 477.21 450.27 463.89 0.1M
2023-05-09 447.32 466.48 429.56 461.59 0.2M
2023-05-08 446.52 463.39 426.57 433.60 0.1M
2023-05-05 410.10 471.97 399.03 439.89 0.4M
2023-05-04 413.00 421.08 402.37 409.26 0.0M
2023-05-03 413.15 430.41 391.15 412.75 0.4M
2023-05-02 363.90 413.30 363.01 412.80 0.3M
2023-04-28 314.91 358.42 312.47 344.45 0.2M
2023-04-27 301.34 320.30 301.34 314.96 0.0M
2023-04-26 298.00 302.39 298.00 299.40 0.0M
2023-04-25 295.40 303.24 293.86 296.90 0.0M
2023-04-24 287.37 296.75 287.17 295.11 0.0M
2023-04-21 294.86 295.20 291.36 292.71 0.0M
2023-04-20 295.70 296.55 292.01 292.81 0.0M
2023-04-19 298.25 299.00 293.11 296.00 0.0M
2023-04-18 291.16 297.35 291.16 296.30 0.0M
2023-04-17 301.29 301.29 292.36 293.51 0.0M
2023-04-13 299.35 303.14 297.55 301.39 0.0M
2023-04-12 295.01 300.54 294.01 299.10 0.0M
2023-04-11 296.20 299.45 291.26 294.11 0.0M
2023-04-10 284.28 303.44 284.28 297.10 0.0M
2023-04-06 288.17 291.21 285.33 288.87 0.0M
2023-04-05 288.77 291.81 285.03 287.72 0.0M
2023-04-03 292.06 292.06 285.58 288.77 0.0M
2023-03-31 280.39 288.32 280.39 283.48 0.0M
2023-03-29 281.39 283.68 277.09 281.09 0.0M
2023-03-28 282.33 283.93 271.41 274.35 0.0M
2023-03-27 284.28 285.38 279.19 280.04 0.0M
2023-03-24 289.27 294.41 282.78 286.22 0.0M
2023-03-23 289.22 296.30 289.22 292.06 0.0M
2023-03-22 297.70 298.50 287.77 295.50 0.0M
2023-03-21 291.56 293.61 283.13 286.87 0.0M
2023-03-20 292.71 293.56 287.47 290.07 0.0M
2023-03-17 298.85 298.85 290.96 292.61 0.0M
2023-03-16 300.69 300.79 289.62 290.22 0.0M
2023-03-15 304.83 307.98 298.25 299.60 0.0M
2023-03-14 290.37 304.78 290.37 303.24 0.0M
2023-03-13 298.45 303.49 288.37 290.52 0.0M
2023-03-10 304.29 305.88 294.31 301.24 0.0M
2023-03-09 304.19 308.28 303.34 304.09 0.0M
2023-03-08 304.33 306.68 301.34 303.74 0.0M
2023-03-06 303.39 313.07 303.39 305.53 0.0M
2023-03-03 304.68 312.42 301.49 303.14 0.0M
2023-03-02 298.40 312.52 298.40 309.57 0.0M
2023-03-01 301.54 304.09 299.40 301.99 0.0M
2023-02-28 297.60 304.33 295.95 298.00 0.0M
2023-02-27 320.30 320.30 294.46 297.45 0.1M
2023-02-24 323.49 331.28 319.80 322.99 0.0M
2023-02-23 317.31 327.28 314.91 325.19 0.0M
2023-02-22 317.31 325.24 314.66 317.46 0.0M
2023-02-21 319.25 335.82 314.71 318.30 0.1M
2023-02-20 305.83 317.26 305.83 313.96 0.0M
2023-02-17 316.21 316.21 306.88 309.42 0.0M
2023-02-16 318.75 327.63 310.97 316.86 0.1M
2023-02-15 303.79 319.50 301.34 316.46 0.0M
2023-02-14 291.96 303.79 291.96 300.79 0.0M
2023-02-13 301.34 306.68 300.59 302.99 0.0M
2023-02-10 303.79 307.68 299.35 301.09 0.0M
2023-02-09 308.28 308.33 299.89 304.63 0.0M
2023-02-08 292.76 304.83 292.76 303.49 0.0M
2023-02-07 301.99 301.99 294.61 295.40 0.0M
2023-02-06 292.51 300.94 292.51 297.05 0.0M
2023-02-03 309.27 309.27 293.46 298.65 0.0M
2023-02-02 297.70 309.17 297.70 303.24 0.0M
2023-02-01 299.75 304.83 292.46 295.01 0.0M
2023-01-31 296.30 299.75 293.21 296.40 0.0M
2023-01-30 288.42 301.39 288.42 295.40 0.0M
2023-01-27 309.07 309.07 287.92 293.61 0.0M
2023-01-25 304.38 306.83 301.49 304.24 0.0M
2023-01-24 312.82 314.46 299.94 303.29 0.0M
2023-01-23 303.64 320.20 297.60 311.37 0.1M
2023-01-20 305.33 308.83 297.35 298.80 0.1M
2023-01-19 276.15 314.21 274.35 306.28 0.1M
2023-01-18 276.89 278.04 273.65 275.90 0.0M
2023-01-17 273.80 277.39 273.80 275.95 0.0M
2023-01-16 287.32 287.32 269.51 272.90 0.0M
2023-01-13 281.98 283.13 278.54 279.64 0.0M
2023-01-12 284.98 284.98 278.39 280.44 0.0M
2023-01-11 280.94 282.38 278.49 279.49 0.0M
2023-01-10 280.19 280.79 277.84 280.19 0.0M
2023-01-09 282.33 283.93 275.85 281.14 0.0M
2023-01-06 285.68 290.42 278.09 280.64 0.0M
2023-01-05 286.12 287.12 279.39 281.98 0.0M
2023-01-04 283.13 291.86 279.49 287.02 0.0M
2023-01-03 282.13 286.12 280.79 282.48 0.0M
2023-01-02 281.83 286.37 275.35 280.54 0.0M