DCW

DCWL
🏛️ インド →
68.68
最終更新: 2025-09-26
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 57.09 58.08 56.21 57.09 0.3M
2023-12-28 57.69 58.59 56.78 57.09 0.3M
2023-12-27 58.19 59.15 56.60 57.69 0.7M
2023-12-26 55.74 58.70 54.93 57.82 1.0M
2023-12-22 53.45 56.39 53.44 54.83 0.5M
2023-12-21 52.42 53.51 51.65 53.02 0.3M
2023-12-20 55.87 56.08 52.41 52.80 0.4M
2023-12-19 55.85 57.20 55.32 55.44 0.6M
2023-12-18 55.16 56.39 54.81 55.85 0.3M
2023-12-15 54.05 56.40 54.03 55.16 0.8M
2023-12-14 54.14 54.60 53.55 53.89 0.1M
2023-12-13 54.10 54.59 53.75 53.86 0.3M
2023-12-12 55.34 55.42 54.00 54.26 0.1M
2023-12-11 55.31 56.00 54.80 55.14 0.3M
2023-12-08 56.01 57.41 54.70 54.87 0.3M
2023-12-07 56.69 56.70 55.27 55.93 0.4M
2023-12-06 57.13 58.06 55.99 56.37 1.6M
2023-12-05 51.99 54.70 51.59 53.46 1.0M
2023-12-04 51.50 52.30 51.45 51.85 0.1M
2023-12-01 52.00 52.00 51.15 51.25 0.1M
2023-11-30 52.74 52.74 51.30 51.39 0.2M
2023-11-29 52.28 52.64 51.82 51.97 0.1M
2023-11-28 51.12 52.70 51.12 51.85 0.1M
2023-11-24 51.95 52.74 51.70 51.84 0.2M
2023-11-23 51.99 52.90 51.63 51.86 0.1M
2023-11-22 52.35 52.60 51.01 51.38 0.1M
2023-11-21 51.74 53.20 51.74 52.21 0.3M
2023-11-20 53.53 53.95 51.72 51.95 0.3M
2023-11-17 54.90 55.30 53.70 53.96 0.3M
2023-11-16 52.70 55.45 52.70 55.01 0.5M
2023-11-15 52.43 53.78 52.43 52.68 0.1M
2023-11-13 52.81 53.14 52.62 52.74 0.1M
2023-11-12 53.50 53.70 53.00 53.15 0.1M
2023-11-10 50.91 53.99 50.91 52.93 0.4M
2023-11-09 51.51 52.20 50.85 51.65 0.2M
2023-11-08 54.55 55.02 51.20 51.52 0.6M
2023-11-07 55.94 55.94 54.20 54.48 0.1M
2023-11-06 56.09 56.47 55.15 55.32 0.1M
2023-11-03 55.34 55.84 54.90 55.25 0.1M
2023-11-02 54.00 56.44 54.00 54.87 0.3M
2023-11-01 53.80 54.31 53.05 53.16 0.1M
2023-10-31 54.00 54.83 53.05 53.45 0.2M
2023-10-30 53.89 54.49 52.77 53.78 0.1M
2023-10-27 53.77 54.15 53.30 53.92 0.1M
2023-10-26 52.78 53.10 50.50 52.72 0.5M
2023-10-25 54.12 55.55 51.60 52.79 0.5M
2023-10-23 57.47 57.51 53.30 54.05 0.5M
2023-10-20 58.51 61.00 57.20 57.47 1.0M
2023-10-19 56.85 59.44 55.71 58.97 0.3M
2023-10-18 58.22 58.37 56.17 56.37 0.1M
2023-10-17 57.72 58.94 57.72 57.97 0.2M
2023-10-16 58.30 58.84 57.42 57.65 0.2M
2023-10-13 58.00 59.40 57.95 58.27 0.5M
2023-10-12 59.49 60.47 58.37 58.69 0.5M
2023-10-11 62.88 62.88 58.80 59.05 0.9M
2023-10-10 53.99 56.78 53.99 56.20 0.4M
2023-10-09 55.44 55.44 53.21 53.60 0.1M
2023-10-06 57.45 57.45 56.30 56.53 0.1M
2023-10-05 55.99 58.35 55.90 57.14 0.4M
2023-10-04 56.00 56.27 54.53 55.53 0.2M
2023-10-03 56.99 57.45 56.05 56.45 0.2M
2023-09-29 56.87 57.69 56.25 56.82 0.3M
2023-09-28 57.75 58.30 55.68 56.29 0.2M
2023-09-27 57.91 58.65 57.45 58.09 0.3M
2023-09-26 59.34 59.59 58.00 58.20 0.3M
2023-09-25 57.98 60.20 57.65 59.06 0.9M
2023-09-22 54.41 59.00 53.90 57.66 0.5M
2023-09-21 56.26 57.20 54.55 54.76 0.4M
2023-09-20 57.24 58.31 56.20 56.70 0.3M
2023-09-18 58.51 58.85 57.00 57.24 0.6M
2023-09-15 63.02 63.40 57.75 58.51 1.4M
2023-09-14 52.21 62.00 52.21 60.13 3.1M
2023-09-13 49.70 52.60 49.10 52.42 0.6M
2023-09-12 54.60 54.60 49.25 49.72 0.7M
2023-09-11 55.01 56.00 53.85 54.12 0.1M
2023-09-08 55.60 55.99 54.42 55.04 0.3M
2023-09-07 53.12 56.35 53.12 55.17 0.2M
2023-09-06 56.50 56.50 53.20 53.79 0.4M
2023-09-05 54.95 57.48 54.95 56.27 0.6M
2023-09-04 55.00 55.65 54.20 54.89 0.2M
2023-09-01 54.30 56.15 54.01 54.18 0.4M
2023-08-31 55.11 56.15 53.70 53.99 0.3M
2023-08-30 56.99 56.99 54.59 55.10 0.3M
2023-08-29 55.31 57.43 55.00 56.32 1.1M
2023-08-28 53.09 56.35 52.61 55.57 1.7M
2023-08-25 49.10 52.44 48.05 52.02 0.7M
2023-08-24 48.76 50.55 48.45 49.08 0.4M
2023-08-23 52.74 52.74 48.21 48.75 0.4M
2023-08-22 51.22 52.74 50.73 52.24 0.3M
2023-08-21 50.00 53.24 49.90 51.49 0.6M
2023-08-18 49.26 50.15 48.70 49.41 0.1M
2023-08-17 50.01 50.60 49.05 49.26 0.1M
2023-08-16 46.50 51.15 46.16 49.43 0.8M
2023-08-14 47.87 48.50 43.85 47.69 0.6M
2023-08-11 47.94 48.30 47.11 47.49 0.2M
2023-08-10 47.47 48.60 47.45 47.70 0.1M
2023-08-09 48.49 48.49 47.53 47.82 0.1M
2023-08-08 48.45 48.90 47.45 48.06 0.2M
2023-08-07 49.48 49.66 48.00 48.53 0.1M
2023-08-04 49.84 50.15 48.91 49.16 0.3M
2023-08-03 48.45 49.80 47.45 49.23 0.5M
2023-08-02 47.51 50.60 47.45 48.48 1.3M
2023-08-01 44.97 47.98 44.90 47.62 0.5M
2023-07-31 44.98 45.19 44.37 44.73 0.1M
2023-07-28 44.24 45.01 43.92 44.54 0.1M
2023-07-27 44.60 44.84 44.00 44.12 0.0M
2023-07-26 43.41 44.80 43.41 44.41 0.1M
2023-07-25 43.41 43.85 43.25 43.41 0.1M
2023-07-24 43.56 44.31 43.26 43.37 0.1M
2023-07-21 43.52 44.30 43.52 43.90 0.1M
2023-07-20 44.22 44.72 43.90 44.01 0.1M
2023-07-19 45.00 45.19 44.00 44.22 0.1M
2023-07-18 43.95 45.69 43.61 44.91 0.2M
2023-07-17 43.21 43.90 43.21 43.72 0.1M
2023-07-14 43.52 44.14 43.20 43.36 0.0M
2023-07-13 44.14 44.50 43.23 43.48 0.1M
2023-07-12 44.63 44.63 43.61 43.93 0.1M
2023-07-11 45.28 45.28 44.00 44.23 0.1M
2023-07-10 45.40 46.10 44.66 44.80 0.1M
2023-07-07 45.10 45.77 44.08 45.44 0.2M
2023-07-06 43.15 46.50 42.95 45.07 0.3M
2023-07-05 43.45 43.60 42.60 43.11 0.1M
2023-07-04 43.20 43.35 42.50 42.64 0.1M
2023-07-03 43.06 43.62 42.50 42.66 0.0M
2023-06-30 43.06 43.87 43.05 43.09 0.0M
2023-06-28 43.95 43.95 43.11 43.38 0.0M
2023-06-27 42.92 43.95 42.92 43.53 0.0M
2023-06-26 42.95 44.31 42.30 43.69 0.6M
2023-06-23 42.99 43.11 42.25 42.52 0.0M
2023-06-22 42.80 43.55 42.35 42.70 0.8M
2023-06-21 42.50 42.85 42.35 42.58 0.1M
2023-06-20 43.14 43.50 42.14 42.41 0.3M
2023-06-19 43.11 43.80 42.57 42.91 0.1M
2023-06-16 43.31 44.14 43.17 43.30 0.1M
2023-06-15 43.87 44.15 43.03 43.19 0.2M
2023-06-14 45.63 45.70 43.92 44.39 0.4M
2023-06-13 45.50 46.83 45.39 45.62 0.5M
2023-06-12 46.64 46.65 45.70 45.90 0.0M
2023-06-09 44.45 46.51 44.45 46.30 0.1M
2023-06-08 46.01 46.68 44.73 45.07 0.2M
2023-06-07 43.51 46.19 43.51 45.90 0.3M
2023-06-06 43.21 44.40 43.21 44.01 0.1M
2023-06-05 43.52 44.49 43.15 43.34 0.1M
2023-06-02 44.10 44.54 43.63 43.81 0.1M
2023-06-01 43.59 44.70 43.59 44.18 0.1M
2023-05-31 44.36 45.03 44.01 44.08 0.1M
2023-05-30 45.30 45.30 44.58 44.75 0.0M
2023-05-29 45.94 46.15 44.60 44.70 0.1M
2023-05-26 45.06 46.07 45.06 45.51 0.0M
2023-05-25 46.14 46.25 45.50 45.61 0.0M
2023-05-24 45.95 47.30 45.90 46.07 0.1M
2023-05-23 47.37 48.03 46.05 46.10 0.1M
2023-05-22 43.40 47.19 43.40 46.45 0.1M
2023-05-19 44.50 45.00 43.35 44.76 0.2M
2023-05-18 45.50 46.22 43.87 44.38 0.0M
2023-05-17 46.37 46.90 45.00 45.15 0.1M
2023-05-16 47.95 48.21 45.91 46.16 0.1M
2023-05-15 47.06 48.15 46.94 47.16 0.1M
2023-05-12 46.35 47.75 45.83 47.37 0.2M
2023-05-11 49.20 50.35 45.48 46.05 0.2M
2023-05-10 47.85 49.90 47.85 49.24 0.1M
2023-05-09 48.95 49.18 47.14 47.48 0.1M
2023-05-08 47.25 49.60 47.25 48.67 0.1M
2023-05-05 46.31 48.75 46.31 47.71 0.1M
2023-05-04 46.50 47.40 46.30 46.77 0.1M
2023-05-03 46.30 46.74 45.62 46.08 0.0M
2023-05-02 45.51 47.10 45.51 46.27 0.1M
2023-04-28 46.15 46.55 45.50 45.76 0.1M
2023-04-27 46.46 47.00 45.60 45.69 0.1M
2023-04-26 47.93 47.93 46.40 46.55 0.0M
2023-04-25 45.26 48.60 45.26 47.79 0.3M
2023-04-24 45.30 46.50 44.92 45.80 0.1M
2023-04-21 45.05 46.00 44.50 45.38 0.2M
2023-04-20 44.85 45.82 44.85 45.07 0.0M
2023-04-19 44.75 46.35 44.75 45.37 0.0M
2023-04-18 45.50 46.50 44.40 45.51 0.1M
2023-04-17 45.04 46.45 45.04 45.84 0.0M
2023-04-13 45.15 46.20 44.81 45.80 0.1M
2023-04-12 45.80 46.82 44.70 45.11 0.1M
2023-04-11 45.80 46.86 45.66 45.71 0.0M
2023-04-10 45.11 45.90 44.89 45.48 0.1M
2023-04-06 45.55 46.28 45.00 45.55 0.1M
2023-04-05 45.00 45.67 44.82 45.47 0.1M
2023-04-03 43.88 45.05 43.75 44.67 0.1M
2023-03-31 45.00 45.00 43.24 43.49 0.1M
2023-03-29 40.78 44.45 40.78 43.77 0.1M
2023-03-28 41.05 41.95 40.60 40.78 0.2M
2023-03-27 42.50 43.03 40.00 40.81 0.2M
2023-03-24 45.60 45.60 42.25 42.86 0.1M
2023-03-23 45.35 45.61 44.40 44.58 0.1M
2023-03-22 45.65 46.48 45.27 45.39 0.1M
2023-03-21 45.33 46.44 45.15 45.70 0.1M
2023-03-20 47.07 47.38 45.40 45.60 0.1M
2023-03-17 46.00 47.31 46.00 47.07 0.0M
2023-03-16 46.95 47.00 45.50 46.48 0.1M
2023-03-15 47.75 48.23 47.00 47.15 0.1M
2023-03-14 47.79 48.05 47.05 47.63 0.1M
2023-03-13 49.50 50.05 47.00 47.42 0.1M
2023-03-10 49.10 50.50 48.51 50.15 0.1M
2023-03-09 48.85 50.44 48.61 49.28 0.1M
2023-03-08 48.90 48.90 48.15 48.50 0.1M
2023-03-06 47.95 49.00 47.95 48.31 0.1M
2023-03-03 47.41 48.80 47.41 48.24 0.1M
2023-03-02 47.60 48.18 47.43 47.67 0.0M
2023-03-01 47.15 48.30 47.15 47.72 0.1M
2023-02-28 48.15 48.65 46.75 47.25 0.1M
2023-02-27 48.65 48.95 47.85 48.00 0.1M
2023-02-24 49.05 49.45 48.10 48.55 0.1M
2023-02-23 47.55 49.20 47.00 48.85 0.1M
2023-02-22 48.70 49.00 47.25 47.70 0.1M
2023-02-21 49.65 49.75 48.60 48.75 0.1M
2023-02-20 50.00 50.35 49.30 49.70 0.1M
2023-02-17 49.80 50.65 49.75 50.00 0.1M
2023-02-16 49.45 50.35 48.60 50.05 0.1M
2023-02-15 48.40 49.70 48.25 49.05 0.0M
2023-02-14 48.65 49.15 48.15 48.40 0.0M
2023-02-13 50.00 50.00 48.35 48.75 0.1M
2023-02-10 50.50 50.75 49.50 49.65 0.1M
2023-02-09 50.40 53.65 50.15 50.50 0.4M
2023-02-08 52.35 53.05 50.75 51.25 0.2M
2023-02-07 52.60 53.15 51.80 52.90 0.2M
2023-02-06 49.20 52.05 49.20 51.80 0.2M
2023-02-03 49.60 50.45 48.40 49.05 0.1M
2023-02-02 49.00 50.10 47.90 49.50 0.1M
2023-02-01 48.95 49.75 46.55 48.50 0.1M
2023-01-31 48.25 48.60 47.15 48.25 0.0M
2023-01-30 47.00 49.35 47.00 47.55 0.0M
2023-01-27 49.35 50.00 47.10 47.85 0.1M
2023-01-25 50.00 50.70 49.50 49.70 0.1M
2023-01-24 51.50 52.45 50.40 50.70 0.1M
2023-01-23 52.95 53.50 51.50 52.25 0.1M
2023-01-20 54.00 54.30 52.60 52.85 0.1M
2023-01-19 52.50 54.00 52.50 53.60 0.2M
2023-01-18 53.30 53.30 51.60 52.50 0.1M
2023-01-17 50.50 52.80 50.50 52.50 0.1M
2023-01-16 50.95 52.10 50.25 51.75 0.2M
2023-01-13 51.00 51.15 50.05 50.25 0.0M
2023-01-12 50.00 52.45 49.70 50.90 0.3M
2023-01-11 49.05 49.95 48.20 49.75 0.1M
2023-01-10 49.15 49.25 47.55 48.70 0.1M
2023-01-09 48.60 49.75 48.60 49.15 0.1M
2023-01-06 49.45 49.70 47.90 48.25 0.1M
2023-01-05 49.65 50.10 49.25 49.45 0.0M
2023-01-04 50.95 51.20 49.40 49.65 0.1M
2023-01-03 51.70 52.25 50.70 50.80 0.1M
2023-01-02 51.10 53.20 51.05 51.95 0.2M