Vesuvius India

VESU
🏛️ インド →
512.70
最終更新: 2025-09-30
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
09:15 511.55 511.55 510.55 511.15 0.0K
09:20 510.50 510.50 508.40 510.15 0.2K
09:25 509.80 510.00 508.00 508.00 0.1K
09:30 506.05 507.00 506.05 507.00 0.1K
09:35 506.40 508.70 506.40 508.70 0.6K
09:40 509.40 510.95 508.85 508.85 0.1K
09:45 510.45 512.60 510.45 512.60 0.0K
09:50 512.55 512.55 512.55 512.55 0.1K
09:55 511.10 511.80 511.10 511.80 0.0K
10:00 509.65 509.65 508.25 508.25 0.1K
10:05 508.90 509.80 508.35 509.80 0.0K
10:10 508.75 509.20 508.75 509.20 0.0K
10:15 509.40 509.40 509.40 509.40 0.0K
10:20 509.40 509.40 508.70 508.70 0.0K
10:25 510.30 510.30 508.85 508.85 0.0K
10:30 509.75 512.65 509.75 512.65 0.3K
10:35 511.60 511.60 511.60 511.60 0.0K
10:40 513.30 513.30 513.05 513.05 0.1K
11:00 512.00 513.80 512.00 513.80 0.0K
11:05 512.75 513.45 512.75 513.45 0.1K
11:10 514.40 514.40 514.40 514.40 0.0K
11:20 513.60 514.00 513.60 514.00 0.1K
11:30 513.95 514.80 513.95 514.80 0.1K
11:40 514.15 514.15 514.15 514.15 0.0K
11:55 515.15 515.15 515.15 515.15 0.0K
12:10 514.70 514.70 514.70 514.70 0.0K
12:15 514.70 514.70 514.70 514.70 0.0K
12:20 515.95 515.95 515.95 515.95 0.0K
12:25 515.95 515.95 515.95 515.95 0.0K
12:30 514.30 514.30 514.30 514.30 0.0K
12:35 514.35 514.35 514.35 514.35 0.0K
12:40 514.30 514.30 514.30 514.30 0.0K
12:55 515.30 515.30 513.90 513.90 0.1K
13:10 514.90 514.90 514.90 514.90 0.0K
13:20 514.95 514.95 513.60 513.60 0.1K
13:25 513.60 513.60 512.55 512.55 0.1K
13:30 513.90 513.90 513.90 513.90 0.0K
13:35 512.05 513.45 512.05 513.45 0.1K
13:40 512.80 512.80 512.80 512.80 0.1K
13:45 512.60 512.75 512.60 512.75 0.3K
13:50 512.75 512.75 512.00 512.00 0.1K
13:55 512.05 512.05 512.05 512.05 0.0K
14:00 511.00 512.00 510.65 512.00 0.2K
14:05 510.00 510.85 510.00 510.85 0.1K
14:15 512.70 512.90 512.00 512.40 0.1K
14:20 511.20 511.95 511.20 511.95 0.1K
14:25 511.00 511.00 507.30 507.45 1.1K
14:35 508.85 508.85 508.15 508.15 0.1K
14:40 510.00 510.00 510.00 510.00 0.1K
14:45 510.25 510.25 510.25 510.25 0.0K
14:50 509.80 509.80 509.80 509.80 0.0K
14:55 508.30 509.80 508.30 509.80 0.0K
15:05 509.80 509.80 509.25 509.75 0.3K
15:10 509.45 509.45 509.05 509.05 0.0K
15:15 508.95 509.95 507.25 507.25 0.2K
15:20 509.35 509.35 508.35 508.35 0.0K
15:25 508.80 510.60 508.80 508.85 0.1K
日付 始値 高値 安値 終値 出来高
2025-09-30 508.50 516.05 507.50 512.70 0.0M
2025-09-29 509.05 515.40 507.00 508.00 0.0M
2025-09-26 511.60 515.95 506.05 508.85 0.0M
2025-09-25 514.00 523.15 509.50 513.65 0.0M
2025-09-24 517.05 517.05 510.70 512.45 0.0M
2025-09-23 524.95 524.95 509.75 516.40 0.0M
2025-09-22 537.25 537.25 505.50 511.45 0.0M
2025-09-19 526.50 545.85 523.00 532.00 0.0M
2025-09-18 530.05 538.35 524.00 526.20 0.0M
2025-09-17 531.45 537.90 529.70 533.75 0.0M
2025-09-16 521.00 529.80 521.00 529.15 0.0M
2025-09-15 520.20 525.15 518.00 519.50 0.0M
2025-09-12 523.00 525.55 518.90 522.50 0.0M
2025-09-11 527.85 528.00 520.00 522.80 0.0M
2025-09-10 518.85 532.00 516.85 525.45 0.0M
2025-09-09 516.90 518.70 510.00 514.80 0.0M
2025-09-08 511.35 524.45 511.35 515.95 0.0M
2025-09-05 520.35 524.50 510.00 511.05 0.0M
2025-09-04 520.65 522.95 512.90 518.75 0.0M
2025-09-03 505.00 526.05 505.00 519.80 0.0M
2025-09-02 522.95 522.95 505.50 515.35 0.0M
2025-09-01 492.55 509.75 492.55 508.90 0.0M
2025-08-29 495.90 505.75 493.90 502.75 0.0M
2025-08-28 509.15 515.90 494.15 495.90 0.0M
2025-08-26 527.00 530.40 507.00 510.25 0.0M
2025-08-25 533.00 538.20 522.00 526.00 0.0M
2025-08-22 540.00 540.00 529.70 531.70 0.0M
2025-08-21 511.05 539.00 511.05 536.95 0.0M
2025-08-20 526.00 532.30 521.90 525.40 0.0M
2025-08-19 516.00 526.70 509.60 523.35 0.0M
2025-08-18 516.00 524.00 508.55 510.90 0.0M
2025-08-14 522.00 522.00 507.00 508.60 0.0M
2025-08-13 524.40 530.00 517.10 520.75 0.0M
2025-08-12 526.00 529.65 515.15 517.75 0.0M
2025-08-11 522.75 525.90 515.25 522.45 0.0M
2025-08-08 537.20 544.80 525.05 528.40 0.0M
2025-08-07 543.95 557.00 530.05 537.05 0.0M
2025-08-06 522.05 560.95 522.05 537.90 0.0M
2025-08-05 538.20 538.20 523.25 527.05 0.0M
2025-08-04 510.60 535.00 505.25 529.00 0.0M
2025-08-01 518.90 520.70 510.50 514.50 0.0M
2025-07-31 506.55 526.15 505.00 515.25 0.0M
2025-07-30 521.20 525.70 507.00 518.30 0.0M
2025-07-29 511.15 526.15 511.15 523.20 0.0M
2025-07-28 524.00 527.30 512.00 516.65 0.0M
2025-07-25 530.05 540.35 519.40 520.65 0.0M
2025-07-24 557.95 557.95 522.50 527.60 0.0M
2025-07-23 554.95 558.15 546.40 549.45 0.0M
2025-07-22 539.85 549.95 526.70 548.45 0.0M
2025-07-21 544.65 544.65 528.00 530.90 0.0M
2025-07-18 549.95 549.95 532.85 537.95 0.0M
2025-07-17 515.00 550.55 514.95 541.35 0.0M
2025-07-16 520.00 521.45 512.90 514.95 0.0M
2025-07-15 515.05 526.05 512.45 518.50 0.0M
2025-07-14 515.10 521.95 512.80 516.95 0.0M
2025-07-11 549.90 549.90 514.00 517.65 0.0M
2025-07-10 538.00 538.00 526.60 529.65 0.0M
2025-07-09 554.95 554.95 524.30 528.30 0.0M
2025-07-08 566.95 566.95 523.35 528.90 0.0M
2025-07-07 570.00 570.00 530.55 536.10 0.0M
2025-07-04 545.15 548.35 536.55 539.15 0.0M
2025-07-03 549.30 550.50 543.35 545.70 0.0M
2025-07-02 551.20 554.25 542.00 549.30 0.0M
2025-07-01 554.35 562.25 549.00 551.15 0.0M
2025-06-30 555.00 565.50 545.15 551.60 0.0M
2025-06-27 563.95 569.85 549.80 552.80 0.0M
2025-06-26 589.00 595.00 562.25 563.85 0.0M
2025-06-25 558.00 574.00 558.00 570.90 0.0M
2025-06-24 570.00 571.25 558.00 558.50 0.0M
2025-06-23 555.50 567.90 547.65 562.25 0.0M
2025-06-20 528.00 563.80 525.40 555.45 0.0M
2025-06-19 537.60 552.05 530.10 533.20 0.0M
2025-06-18 553.20 561.90 545.60 547.65 0.0M
2025-06-17 585.05 590.40 543.60 553.15 0.0M
2025-06-16 590.05 596.00 572.35 590.30 0.0M
2025-06-13 536.00 597.25 536.00 595.05 0.0M
2025-06-12 598.00 600.00 570.25 572.10 0.0M
2025-06-11 614.75 614.80 597.55 603.15 0.0M
2025-06-10 598.00 647.45 598.00 619.05 0.1M
2025-06-09 612.40 614.39 587.77 589.96 0.0M
2025-06-06 629.90 629.90 600.00 603.51 0.0M
2025-06-05 606.40 615.50 604.14 613.41 0.0M
2025-06-04 595.91 608.22 591.25 605.47 0.0M
2025-06-03 606.50 611.25 590.00 592.95 0.0M
2025-06-02 600.00 618.84 596.97 604.57 0.0M
2025-05-30 580.00 603.97 563.05 592.12 0.0M
2025-05-29 579.89 579.89 557.80 561.15 0.0M
2025-05-28 576.00 577.43 562.28 564.24 0.0M
2025-05-27 563.20 575.26 562.54 570.08 0.0M
2025-05-26 550.00 562.40 546.59 561.17 0.0M
2025-05-23 544.40 547.08 535.82 536.66 0.0M
2025-05-22 544.44 547.80 542.70 544.42 0.0M
2025-05-21 547.37 553.50 540.00 544.62 0.0M
2025-05-20 563.17 568.00 540.97 542.41 0.1M
2025-05-19 544.00 559.75 536.60 555.75 0.1M
2025-05-16 520.00 539.40 520.00 536.12 0.0M
2025-05-15 517.48 528.93 517.48 523.11 0.0M
2025-05-14 495.00 520.99 495.00 513.72 0.0M
2025-05-13 485.88 505.00 485.88 500.38 0.0M
2025-05-12 494.54 494.54 488.74 491.61 0.0M
2025-05-09 447.14 484.56 447.14 480.12 0.0M
2025-05-08 486.14 501.00 479.18 484.46 0.0M
2025-05-07 475.80 489.93 473.86 488.99 0.0M
2025-05-06 465.00 494.71 465.00 480.74 0.0M
2025-05-05 466.00 489.50 465.44 488.23 0.0M
2025-05-02 478.00 478.00 436.40 459.69 0.0M
2025-04-30 460.97 467.19 459.50 465.02 0.0M
2025-04-29 470.41 472.18 467.73 470.19 0.0M
2025-04-28 463.69 471.44 463.69 465.82 0.0M
2025-04-25 469.27 472.19 459.27 466.19 0.0M
2025-04-24 4,735.20 4,739.60 4,644.50 4,680.00 0.0M
2025-04-23 4,652.00 4,720.05 4,607.55 4,693.85 0.0M
2025-04-22 4,635.10 4,711.00 4,606.40 4,629.75 0.0M
2025-04-21 4,573.65 4,644.95 4,570.10 4,599.85 0.0M
2025-04-17 4,560.10 4,628.00 4,507.00 4,581.05 0.0M
2025-04-16 4,425.05 4,559.15 4,425.05 4,530.75 0.0M
2025-04-15 4,500.00 4,574.65 4,477.25 4,556.35 0.0M
2025-04-11 4,197.00 4,449.55 4,153.45 4,400.70 0.0M
2025-04-09 4,228.95 4,228.95 4,070.05 4,089.45 0.0M
2025-04-08 4,228.80 4,279.90 4,157.35 4,202.00 0.0M
2025-04-07 4,100.05 4,241.60 4,026.00 4,130.20 0.0M
2025-04-04 4,482.10 4,482.10 4,300.00 4,328.15 0.0M
2025-04-03 4,510.00 4,540.70 4,450.60 4,512.00 0.0M
2025-04-02 4,432.50 4,566.80 4,350.00 4,508.45 0.0M
2025-04-01 4,549.20 4,549.20 4,396.00 4,411.00 0.0M
2025-03-28 4,390.10 4,569.80 4,389.65 4,551.45 0.0M
2025-03-27 4,419.80 4,434.95 4,350.10 4,379.45 0.0M
2025-03-26 4,592.45 4,592.45 4,407.55 4,419.80 0.0M
2025-03-25 4,635.05 4,642.00 4,525.00 4,607.50 0.0M
2025-03-24 4,789.95 4,789.95 4,580.00 4,625.50 0.0M
2025-03-21 4,480.05 4,592.90 4,480.05 4,576.15 0.0M
2025-03-20 4,464.90 4,565.00 4,413.75 4,516.20 0.0M
2025-03-19 4,373.85 4,449.00 4,370.05 4,412.25 0.0M
2025-03-18 4,341.70 4,397.95 4,275.40 4,371.60 0.0M
2025-03-17 4,359.00 4,395.40 4,223.50 4,339.30 0.0M
2025-03-13 4,360.35 4,391.25 4,183.75 4,213.90 0.0M
2025-03-12 4,500.25 4,507.00 4,301.00 4,338.35 0.0M
2025-03-11 4,305.20 4,539.90 4,270.65 4,500.45 0.0M
2025-03-10 4,349.95 4,475.00 4,192.90 4,396.65 0.0M
2025-03-07 4,135.00 4,271.60 4,131.10 4,181.55 0.0M
2025-03-06 4,060.85 4,152.00 4,003.45 4,135.45 0.0M
2025-03-05 3,919.75 4,042.00 3,873.40 4,020.75 0.0M
2025-03-04 3,820.10 3,942.95 3,751.00 3,920.25 0.0M
2025-03-03 3,926.25 4,027.50 3,723.25 3,820.15 0.0M
2025-02-28 4,124.00 4,169.00 3,960.00 3,994.90 0.0M
2025-02-27 4,097.80 4,291.50 4,014.35 4,124.00 0.0M
2025-02-25 4,024.60 4,096.40 3,964.95 4,045.20 0.0M
2025-02-24 3,898.95 4,142.55 3,881.65 4,028.00 0.0M
2025-02-21 3,854.15 3,924.90 3,750.15 3,826.15 0.0M
2025-02-20 3,707.75 3,892.60 3,576.60 3,800.75 0.0M
2025-02-19 3,755.75 3,867.95 3,579.00 3,606.60 0.0M
2025-02-18 3,893.60 3,921.50 3,735.25 3,764.30 0.0M
2025-02-17 3,940.00 3,940.45 3,801.65 3,897.40 0.0M
2025-02-14 4,034.60 4,049.65 3,835.70 3,904.00 0.0M
2025-02-13 4,041.05 4,169.65 4,040.00 4,053.90 0.0M
2025-02-12 4,131.50 4,182.75 3,977.05 4,141.50 0.0M
2025-02-11 4,265.95 4,265.95 4,070.05 4,134.90 0.0M
2025-02-10 4,328.00 4,332.70 4,191.55 4,262.70 0.0M
2025-02-07 4,341.40 4,380.55 4,309.90 4,359.30 0.0M
2025-02-06 4,392.10 4,404.00 4,336.55 4,355.90 0.0M
2025-02-05 4,124.05 4,493.90 4,124.05 4,446.45 0.0M
2025-02-04 4,185.10 4,185.10 4,117.50 4,126.45 0.0M
2025-02-03 4,230.00 4,242.70 4,120.55 4,138.40 0.0M
2025-02-01 4,065.05 4,306.00 4,065.05 4,259.40 0.0M
2025-01-31 4,157.00 4,297.95 4,149.25 4,274.90 0.0M
2025-01-30 4,012.90 4,250.95 4,012.90 4,148.65 0.0M
2025-01-29 3,860.65 4,103.70 3,860.65 4,089.75 0.0M
2025-01-28 3,851.00 3,857.50 3,674.95 3,798.65 0.0M
2025-01-27 3,816.05 3,876.75 3,736.25 3,855.05 0.0M
2025-01-24 4,060.25 4,060.25 3,861.60 3,882.35 0.0M
2025-01-23 4,035.40 4,088.75 4,001.50 4,040.10 0.0M
2025-01-22 4,020.45 4,046.50 3,948.30 4,031.10 0.0M
2025-01-21 4,133.90 4,149.55 4,043.55 4,058.75 0.0M
2025-01-20 4,065.05 4,142.00 4,039.95 4,115.15 0.0M
2025-01-17 4,107.30 4,107.30 4,026.05 4,069.95 0.0M
2025-01-16 4,082.00 4,211.95 4,082.00 4,107.30 0.0M
2025-01-15 4,085.00 4,157.85 4,040.30 4,135.35 0.0M
2025-01-14 4,045.05 4,098.85 3,987.65 4,078.30 0.0M
2025-01-13 4,106.05 4,171.95 3,945.40 4,028.00 0.0M
2025-01-10 4,544.95 4,544.95 4,145.70 4,180.45 0.0M
2025-01-09 4,396.00 4,430.30 4,381.25 4,416.65 0.0M
2025-01-08 4,440.05 4,455.00 4,370.15 4,405.50 0.0M
2025-01-07 4,545.95 4,545.95 4,396.10 4,469.10 0.0M
2025-01-06 4,625.00 4,625.00 4,360.65 4,402.50 0.0M
2025-01-03 4,600.00 4,619.00 4,532.25 4,611.30 0.0M
2025-01-02 4,501.00 4,575.00 4,473.50 4,559.85 0.0M
2025-01-01 4,549.20 4,567.60 4,466.15 4,485.20 0.0M