Supreme Infrastructure

SIIL
🏛️ インド →
105.00
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 51.87 51.87 51.87 51.87 0.0M
2023-12-28 50.86 50.86 50.86 50.86 0.0M
2023-12-27 49.87 49.87 49.87 49.87 0.0M
2023-12-26 48.90 48.90 48.90 48.90 0.0M
2023-12-22 47.95 47.95 47.95 47.95 0.0M
2023-12-21 47.00 47.01 46.55 47.01 0.0M
2023-12-20 47.85 47.85 47.50 47.50 0.0M
2023-12-19 46.90 46.92 46.90 46.92 0.0M
2023-12-18 46.00 46.00 46.00 46.00 0.0M
2023-12-15 45.10 45.10 45.10 45.10 0.0M
2023-12-14 44.00 44.22 43.00 44.22 0.0M
2023-12-13 43.36 43.36 43.00 43.36 0.1M
2023-12-12 42.51 42.51 42.51 42.51 0.0M
2023-12-11 41.68 41.68 41.68 41.68 0.0M
2023-12-08 40.87 40.87 40.87 40.87 0.0M
2023-12-07 40.07 40.07 40.07 40.07 0.0M
2023-12-06 39.29 39.29 39.29 39.29 0.0M
2023-12-05 38.52 38.52 38.52 38.52 0.0M
2023-12-04 37.77 37.77 37.77 37.77 0.0M
2023-12-01 37.03 37.03 37.03 37.03 0.0M
2023-11-30 36.31 36.31 36.31 36.31 0.0M
2023-11-29 35.60 35.60 35.60 35.60 0.0M
2023-11-28 34.91 34.91 34.91 34.91 0.0M
2023-11-24 34.15 34.23 34.15 34.23 0.0M
2023-11-23 33.56 33.56 33.56 33.56 0.0M
2023-11-22 32.91 32.91 32.91 32.91 0.0M
2023-11-21 32.00 32.27 32.00 32.27 0.0M
2023-11-20 31.64 31.64 31.64 31.64 0.0M
2023-11-17 31.02 31.02 31.00 31.02 0.0M
2023-11-16 30.42 30.42 30.42 30.42 0.0M
2023-11-15 29.25 29.83 29.25 29.83 0.0M
2023-11-13 29.25 29.27 29.25 29.25 0.0M
2023-11-12 28.70 28.70 28.70 28.70 0.0M
2023-11-10 28.56 28.56 28.56 28.56 0.0M
2023-11-09 28.42 28.50 28.00 28.00 0.0M
2023-11-08 28.42 28.42 28.42 28.42 0.0M
2023-11-02 29.00 29.00 29.00 29.00 0.0M
2023-11-01 28.75 28.75 28.75 28.75 0.0M
2023-10-31 28.23 28.23 28.23 28.23 0.0M
2023-10-30 28.23 28.23 28.23 28.23 0.0M
2023-10-27 28.80 28.80 28.80 28.80 0.0M
2023-10-26 29.38 29.38 29.38 29.38 0.0M
2023-10-25 29.97 29.97 29.97 29.97 0.0M
2023-10-23 30.69 30.69 30.58 30.58 0.0M
2023-10-20 30.09 30.09 29.50 30.09 0.0M
2023-10-19 28.65 29.50 28.00 29.50 0.0M
2023-10-18 28.05 28.77 27.95 28.10 0.1M
2023-10-17 26.10 27.40 26.10 27.40 0.0M
2023-10-16 25.40 26.14 25.00 26.10 0.0M
2023-10-13 24.90 24.90 24.90 24.90 0.0M
2023-10-12 24.00 24.00 23.75 23.75 0.0M
2023-10-11 23.75 25.00 23.75 25.00 0.0M
2023-10-10 25.58 25.58 24.10 25.00 0.0M
2023-10-09 25.16 25.16 24.40 24.40 0.0M
2023-10-06 26.68 26.68 25.67 25.67 0.0M
2023-10-03 25.15 26.16 25.15 26.16 0.0M
2023-09-29 26.50 26.50 25.65 25.65 0.0M
2023-09-28 25.99 25.99 25.99 25.99 0.0M
2023-09-26 26.52 26.52 26.52 26.52 0.0M
2023-09-25 26.00 26.00 26.00 26.00 0.0M
2023-09-18 26.65 26.65 26.50 26.50 0.0M
2023-09-15 26.95 26.95 26.95 26.95 0.0M
2023-09-14 27.00 27.00 26.99 27.00 0.0M
2023-09-13 26.52 27.00 26.40 27.00 0.0M
2023-09-12 27.60 27.60 26.52 26.52 0.0M
2023-09-11 27.06 27.06 27.06 27.06 0.0M
2023-09-08 26.53 26.53 26.53 26.53 0.0M
2023-09-07 25.50 26.01 25.50 26.01 0.0M
2023-09-06 26.00 26.00 26.00 26.00 0.0M
2023-09-05 26.53 26.92 26.50 26.50 0.0M
2023-09-04 27.36 27.36 26.40 26.40 0.0M
2023-09-01 26.80 26.83 26.80 26.83 0.0M
2023-08-31 26.31 26.32 26.30 26.31 0.0M
2023-08-30 26.00 26.32 26.00 26.32 0.0M
2023-08-29 25.81 25.81 25.81 25.81 0.0M
2023-08-28 24.50 24.59 24.50 24.59 0.0M
2023-08-25 22.50 23.42 21.50 23.42 0.0M
2023-08-24 21.94 23.03 21.60 22.31 0.0M
2023-08-23 21.05 21.99 21.05 21.94 0.0M
2023-08-22 21.35 21.35 21.00 21.35 0.0M
2023-08-21 21.25 21.35 21.25 21.35 0.0M
2023-08-18 21.50 22.49 21.40 21.45 0.0M
2023-08-17 21.75 22.60 20.80 22.49 0.0M
2023-08-16 22.60 22.60 21.55 21.55 0.0M
2023-08-14 22.20 22.95 21.53 21.56 0.0M
2023-08-11 22.00 22.20 21.46 22.20 0.0M
2023-08-10 22.99 23.00 22.01 22.01 0.0M
2023-08-09 22.49 23.00 22.46 23.00 0.0M
2023-08-08 21.80 22.75 21.47 22.50 0.0M
2023-08-07 22.60 22.60 22.60 22.60 0.0M
2023-08-04 23.00 23.00 22.17 22.34 0.0M
2023-08-03 22.60 23.00 22.55 23.00 0.0M
2023-08-02 22.32 23.71 22.32 23.68 0.0M
2023-08-01 22.55 23.67 21.85 23.13 0.0M
2023-07-31 23.25 23.62 22.55 22.55 0.0M
2023-07-28 22.90 22.90 22.50 22.50 0.0M
2023-07-27 22.70 23.00 22.65 22.71 0.0M
2023-07-26 22.55 22.75 22.55 22.70 0.0M
2023-07-25 22.05 23.60 22.05 23.53 0.0M
2023-07-24 23.50 23.50 22.35 22.50 0.0M
2023-07-21 23.20 23.50 22.99 23.02 0.0M
2023-07-20 22.10 23.20 22.10 23.16 0.0M
2023-07-19 23.25 23.25 22.10 22.10 0.0M
2023-07-18 22.70 23.00 22.60 23.00 0.0M
2023-07-17 23.00 23.55 23.00 23.16 0.0M
2023-07-14 23.05 23.25 23.05 23.25 0.0M
2023-07-13 23.50 23.90 23.05 23.05 0.0M
2023-07-12 23.70 23.70 23.00 23.00 0.0M
2023-07-11 23.61 24.00 23.00 23.62 0.0M
2023-07-10 22.95 23.60 22.90 23.48 0.0M
2023-07-07 21.40 22.52 21.40 22.50 0.0M
2023-07-06 21.10 21.45 21.10 21.45 0.0M
2023-07-05 20.81 21.50 20.30 21.50 0.0M
2023-07-04 20.45 21.90 20.45 20.70 0.0M
2023-07-03 21.80 21.80 21.40 21.50 0.0M
2023-06-30 21.70 22.79 21.50 21.95 0.0M
2023-06-28 21.95 22.47 21.50 21.99 0.0M
2023-06-27 20.86 21.99 20.77 21.99 0.0M
2023-06-26 21.20 21.50 21.20 21.50 0.1M
2023-06-23 21.25 22.20 21.25 21.90 0.0M
2023-06-22 22.00 22.00 21.80 21.81 0.0M
2023-06-21 21.87 22.00 21.87 22.00 0.0M
2023-06-20 22.49 23.00 21.80 22.15 0.0M
2023-06-19 22.30 22.69 22.20 22.69 0.0M
2023-06-16 22.74 23.20 22.00 23.15 0.0M
2023-06-15 21.90 22.78 21.90 22.74 0.0M
2023-06-14 22.05 22.05 21.86 21.86 0.0M
2023-06-13 22.70 23.00 22.05 23.00 0.0M
2023-06-12 22.50 22.96 21.66 22.70 0.0M
2023-06-09 23.60 23.60 22.80 22.80 0.0M
2023-06-08 23.20 23.75 22.22 23.00 0.0M
2023-06-07 24.34 24.34 23.00 23.36 0.0M
2023-06-06 23.94 24.34 23.76 24.14 0.0M
2023-06-05 23.95 23.95 22.92 23.20 0.0M
2023-06-02 23.60 24.39 22.43 22.87 0.0M
2023-05-31 23.96 24.10 23.60 23.60 0.0M
2023-05-30 24.51 24.74 24.46 24.46 0.0M
2023-05-29 24.41 25.49 24.00 24.95 0.0M
2023-05-26 23.50 25.69 23.50 24.41 0.0M
2023-05-25 24.98 25.00 24.05 24.72 0.0M
2023-05-24 24.91 24.91 23.68 24.26 0.0M
2023-05-23 25.55 25.55 24.50 24.90 0.0M
2023-05-22 24.25 24.36 24.11 24.36 0.0M
2023-05-19 24.50 24.50 22.55 23.67 0.0M
2023-05-18 23.60 24.25 23.51 23.51 0.0M
2023-05-17 23.90 23.90 23.49 23.52 0.0M
2023-05-16 23.75 23.94 23.75 23.89 0.0M
2023-05-15 23.36 24.25 23.05 23.18 0.0M
2023-05-12 24.40 24.40 23.30 23.59 0.0M
2023-05-11 23.90 24.05 23.11 23.31 0.0M
2023-05-10 23.85 24.95 23.51 23.70 0.0M
2023-05-09 25.20 25.20 23.67 23.85 0.0M
2023-05-08 25.38 25.38 23.03 24.70 0.0M
2023-05-05 24.85 25.24 23.75 24.21 0.0M
2023-05-04 27.46 27.46 24.86 24.86 0.0M
2023-05-03 26.16 26.16 24.00 26.16 0.0M
2023-05-02 24.92 24.92 24.92 24.92 0.0M
2023-04-28 22.54 23.74 22.54 23.74 0.0M
2023-04-27 23.00 23.00 22.61 22.61 0.0M
2023-04-26 23.96 24.23 23.09 23.79 0.0M
2023-04-25 24.30 24.60 23.56 24.30 0.0M
2023-04-24 25.07 25.50 24.70 24.70 0.0M
2023-04-21 26.45 26.45 25.80 25.99 0.0M
2023-04-20 26.27 26.45 26.27 26.36 0.0M
2023-04-19 27.39 27.65 25.60 26.31 0.0M
2023-04-18 26.81 26.88 25.80 26.88 0.0M
2023-04-17 25.99 26.06 24.30 25.60 0.0M
2023-04-13 23.16 24.82 23.00 24.82 0.0M
2023-04-12 24.50 24.50 23.30 23.64 0.0M
2023-04-11 23.17 23.79 23.17 23.45 0.0M
2023-04-10 23.36 23.99 22.86 23.17 0.0M
2023-04-06 23.56 24.30 23.54 23.56 0.0M
2023-04-05 24.72 25.59 24.72 24.74 0.0M
2023-04-03 25.99 26.09 24.85 26.02 0.0M
2023-03-31 24.79 24.85 23.10 24.85 0.0M
2023-03-29 23.45 24.84 23.45 24.30 0.0M
2023-03-28 24.70 24.70 24.68 24.68 0.0M
2023-03-27 26.65 28.06 25.97 25.97 0.0M
2023-03-24 28.89 29.30 26.52 27.33 0.0M
2023-03-23 27.91 27.91 27.90 27.91 0.1M
2023-03-22 26.59 26.59 26.59 26.59 0.0M
2023-03-21 25.00 25.33 24.44 25.33 0.1M
2023-03-20 24.00 24.13 24.00 24.13 0.0M
2023-03-17 22.90 22.99 21.25 22.99 0.0M
2023-03-16 20.86 21.90 20.86 21.90 0.0M
2023-03-15 20.64 20.86 19.81 20.86 0.0M
2023-03-14 20.35 20.40 19.87 19.87 0.0M
2023-03-13 21.99 21.99 20.91 20.91 0.0M
2023-03-10 22.29 22.30 21.41 21.99 0.0M
2023-03-09 21.30 21.76 21.30 21.31 0.0M
2023-03-08 22.55 22.65 21.56 22.06 0.0M
2023-03-06 22.90 22.90 22.55 22.55 0.0M
2023-03-03 20.20 22.10 20.20 21.99 0.0M
2023-03-02 21.93 21.93 20.71 21.06 0.0M
2023-03-01 21.10 21.20 20.80 20.89 0.0M
2023-02-28 21.60 22.05 21.35 21.40 0.0M
2023-02-27 21.80 22.80 21.05 22.45 0.0M
2023-02-24 21.15 21.90 21.00 21.80 0.0M
2023-02-23 21.50 21.75 21.20 21.20 0.0M
2023-02-22 21.05 21.25 20.65 20.75 0.0M
2023-02-21 21.10 21.50 20.00 21.15 0.0M
2023-02-20 21.45 21.50 20.75 20.95 0.0M
2023-02-17 21.40 22.00 20.85 21.55 0.0M
2023-02-16 21.70 21.70 21.70 21.70 0.0M
2023-02-15 20.25 22.20 20.25 21.10 0.0M
2023-02-14 21.40 21.70 21.00 21.15 0.0M
2023-02-13 20.55 22.45 20.55 21.45 0.0M
2023-02-10 21.95 21.95 21.05 21.50 0.0M
2023-02-09 20.15 21.25 20.15 21.20 0.0M
2023-02-08 20.40 21.50 20.40 21.05 0.0M
2023-02-07 21.75 21.75 20.45 20.50 0.0M
2023-02-06 21.05 21.50 21.00 21.50 0.0M
2023-02-03 21.00 21.40 20.45 21.35 0.0M
2023-02-02 22.45 22.50 20.90 21.50 0.0M
2023-02-01 23.00 23.55 21.65 22.00 0.0M
2023-01-31 21.85 23.00 21.85 22.75 0.0M
2023-01-30 24.05 24.05 23.00 23.00 0.0M
2023-01-27 25.30 25.30 23.45 24.20 0.0M
2023-01-25 25.50 25.50 23.95 24.50 0.0M
2023-01-24 24.30 24.30 24.30 24.30 0.0M
2023-01-23 23.15 23.15 23.15 23.15 0.0M
2023-01-20 21.80 22.05 21.50 22.05 0.0M
2023-01-19 21.60 22.35 20.85 21.00 0.0M
2023-01-18 23.90 23.90 21.90 21.90 0.0M
2023-01-17 23.65 24.30 23.05 23.05 0.0M
2023-01-16 24.70 25.40 24.15 24.25 0.0M
2023-01-13 24.55 24.90 23.75 24.40 0.0M
2023-01-12 26.45 26.45 24.15 25.00 0.0M
2023-01-11 22.95 25.30 22.90 25.30 0.0M
2023-01-10 24.15 24.50 24.00 24.10 0.0M
2023-01-09 26.55 26.90 25.25 25.25 0.0M
2023-01-06 25.20 26.30 24.55 25.80 0.0M
2023-01-05 26.35 26.35 25.05 25.15 0.0M
2023-01-04 25.20 25.25 25.20 25.25 0.0M
2023-01-03 22.15 24.05 22.15 24.05 0.0M
2023-01-02 23.35 23.35 22.45 22.95 0.0M