Dilip Buildcon

DIBL
🏛️ インド →
516.45
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
09:15 491.10 491.90 490.00 491.00 0.6K
09:20 492.70 496.00 492.70 496.00 0.2K
09:25 493.80 494.25 490.95 490.95 0.7K
09:30 491.65 495.65 491.65 495.65 1.2K
09:35 495.35 495.50 494.25 494.25 0.0K
09:40 493.50 494.05 492.85 493.90 0.2K
09:45 493.15 493.15 492.65 492.95 0.1K
09:50 495.15 495.15 493.40 494.15 0.1K
09:55 495.30 496.10 494.95 495.50 0.2K
10:00 495.95 496.50 494.30 494.90 0.2K
10:05 494.25 494.25 493.45 494.25 0.1K
10:15 492.00 492.00 492.00 492.00 0.0K
10:20 491.65 491.95 491.65 491.95 0.0K
10:25 491.15 491.15 491.15 491.15 0.0K
10:30 490.20 490.20 488.30 489.00 0.4K
10:40 488.30 489.05 488.30 488.85 0.1K
10:45 488.70 488.70 488.15 488.15 0.2K
10:50 487.80 487.85 487.70 487.85 0.1K
10:55 487.65 488.05 487.65 487.85 0.0K
11:00 487.85 488.90 487.85 488.90 0.1K
11:05 487.85 487.85 487.85 487.85 0.0K
11:10 487.55 487.55 487.55 487.55 0.0K
11:15 488.00 488.70 487.95 487.95 0.2K
11:20 488.35 488.90 488.35 488.90 0.0K
11:25 487.15 487.75 485.40 487.75 2.0K
11:30 487.75 488.00 487.75 488.00 0.4K
11:35 488.00 488.00 483.40 483.80 2.5K
11:40 483.95 484.10 482.40 484.10 0.3K
11:45 484.00 484.00 483.75 483.75 0.2K
11:50 483.40 483.40 480.95 480.95 0.7K
11:55 481.65 481.65 480.20 480.25 0.9K
12:00 480.00 480.35 478.75 480.35 3.4K
12:05 479.60 480.65 479.60 480.55 0.0K
12:15 479.60 480.05 479.60 480.05 0.1K
12:20 479.50 479.50 477.05 477.65 0.5K
12:25 477.45 477.75 477.35 477.55 0.0K
12:30 478.35 478.35 477.95 477.95 0.1K
12:40 477.70 477.70 477.70 477.70 0.0K
12:45 477.05 477.05 477.05 477.05 0.0K
12:50 476.65 477.00 476.65 477.00 0.1K
12:55 475.75 476.35 475.00 476.35 1.1K
13:00 475.70 476.40 475.70 476.40 0.2K
13:05 475.60 476.55 475.60 476.55 0.4K
13:10 476.95 476.95 476.45 476.45 0.1K
13:15 476.85 476.85 476.85 476.85 0.2K
13:20 476.40 476.45 475.70 476.45 0.1K
13:25 476.25 476.25 476.25 476.25 0.0K
13:35 475.50 475.85 475.00 475.00 1.9K
13:40 475.70 475.70 475.20 475.20 0.0K
13:50 474.50 474.50 474.50 474.50 0.1K
13:55 474.20 474.20 474.20 474.20 0.0K
14:00 473.20 473.20 472.80 473.05 0.7K
14:05 473.35 474.10 473.35 473.70 0.0K
14:15 472.00 473.15 472.00 472.00 0.1K
14:20 472.00 473.50 471.25 473.50 0.2K
14:25 474.45 474.45 474.45 474.45 0.0K
14:30 473.50 474.20 473.30 473.85 0.1K
14:35 474.35 474.35 473.85 473.85 0.5K
14:40 473.95 474.05 471.05 471.05 0.2K
14:45 471.70 472.15 471.70 471.70 0.1K
14:50 471.30 471.75 470.25 471.75 0.6K
14:55 470.80 472.85 470.80 472.85 0.3K
15:00 472.35 473.65 472.15 473.65 0.3K
15:05 474.00 475.00 474.00 474.45 0.1K
15:10 473.00 473.00 472.00 472.00 0.0K
15:15 472.00 473.45 470.80 472.95 0.4K
15:20 473.15 473.15 471.65 471.65 0.3K
15:25 472.60 474.40 471.40 472.40 0.1K
日付 始値 高値 安値 終値 出来高
2025-10-07 524.00 531.35 512.50 516.45 0.0M
2025-10-06 504.05 517.15 495.90 514.45 0.0M
2025-10-03 494.65 507.70 493.00 504.45 0.0M
2025-10-01 480.00 499.75 473.80 494.65 0.0M
2025-09-30 490.00 496.50 470.25 472.40 0.0M
2025-09-29 505.10 510.00 488.85 490.45 0.1M
2025-09-26 530.05 530.10 506.05 509.35 0.0M
2025-09-25 530.00 551.45 521.55 530.00 0.0M
2025-09-24 581.85 587.90 527.10 534.20 0.2M
2025-09-23 559.70 562.00 543.00 555.00 0.0M
2025-09-22 562.00 579.30 556.25 559.70 0.0M
2025-09-19 574.35 578.00 564.20 565.40 0.0M
2025-09-18 580.00 581.35 563.70 574.30 0.0M
2025-09-17 558.35 579.35 558.35 575.10 0.0M
2025-09-16 560.00 569.50 555.70 566.90 0.0M
2025-09-15 543.60 567.10 541.25 561.00 0.0M
2025-09-12 520.80 559.70 515.35 547.50 0.2M
2025-09-11 490.00 526.00 489.60 520.60 0.2M
2025-09-10 455.65 502.95 455.65 490.25 0.8M
2025-09-09 459.30 464.40 456.55 459.65 0.0M
2025-09-08 464.90 467.65 459.60 460.60 0.0M
2025-09-05 470.25 472.00 460.25 465.05 0.0M
2025-09-04 472.05 478.90 464.20 469.50 0.1M
2025-09-03 469.00 477.90 463.20 474.30 0.0M
2025-09-02 466.20 474.65 466.20 471.80 0.0M
2025-09-01 462.05 474.00 462.05 471.05 0.0M
2025-08-29 464.75 470.85 460.05 468.50 0.0M
2025-08-28 467.70 470.00 456.80 464.75 0.0M
2025-08-26 470.00 475.60 465.55 471.45 0.0M
2025-08-25 470.20 479.05 461.35 474.80 0.0M
2025-08-22 480.45 483.60 466.05 470.15 0.0M
2025-08-21 491.90 491.90 483.40 484.45 0.0M
2025-08-20 492.00 497.75 482.25 484.95 0.0M
2025-08-19 491.60 499.90 488.80 491.20 0.0M
2025-08-18 486.80 498.55 476.35 489.45 0.1M
2025-08-14 475.50 481.40 469.05 477.10 0.0M
2025-08-13 479.00 483.40 473.15 474.15 0.0M
2025-08-12 466.05 481.95 466.05 477.75 0.0M
2025-08-11 464.55 476.70 458.75 472.95 0.0M
2025-08-08 470.15 472.40 461.10 464.55 0.0M
2025-08-07 461.80 475.70 457.75 470.70 0.1M
2025-08-06 472.60 472.75 462.05 468.15 0.1M
2025-08-05 488.00 488.00 471.00 472.60 0.1M
2025-08-04 478.00 489.00 467.85 485.45 0.1M
2025-08-01 472.00 487.70 454.80 458.00 0.0M
2025-07-31 481.15 488.50 469.70 481.05 0.0M
2025-07-30 488.15 506.65 479.05 481.20 0.1M
2025-07-29 461.10 480.40 456.05 472.25 0.0M
2025-07-28 468.05 471.45 460.65 462.90 0.0M
2025-07-25 485.00 485.00 462.70 465.60 0.0M
2025-07-24 478.00 484.20 471.50 474.05 0.0M
2025-07-23 490.00 490.80 477.50 479.15 0.0M
2025-07-22 486.05 492.95 484.65 486.15 0.0M
2025-07-21 486.00 490.35 477.90 488.95 0.0M
2025-07-18 495.60 500.10 485.60 486.45 0.0M
2025-07-17 502.60 504.00 496.25 496.75 0.0M
2025-07-16 500.90 505.00 500.00 501.45 0.0M
2025-07-15 492.10 501.45 491.90 498.95 0.0M
2025-07-14 501.70 501.70 485.70 490.15 0.0M
2025-07-11 494.25 499.30 489.15 491.85 0.0M
2025-07-10 500.05 504.15 494.05 496.20 0.0M
2025-07-09 508.00 516.90 498.95 506.00 0.0M
2025-07-08 500.05 509.80 497.80 502.25 0.0M
2025-07-07 493.10 509.75 493.10 502.50 0.0M
2025-07-04 503.85 510.00 498.80 503.10 0.0M
2025-07-03 507.50 511.85 504.00 506.30 0.0M
2025-07-02 519.10 523.90 504.10 506.95 0.0M
2025-07-01 511.20 518.00 501.05 513.20 0.0M
2025-06-30 515.25 518.45 508.25 511.20 0.0M
2025-06-27 516.70 519.25 509.25 511.90 0.0M
2025-06-26 504.30 534.85 504.30 511.15 0.1M
2025-06-25 486.60 502.00 486.60 498.05 0.0M
2025-06-24 501.95 501.95 487.00 488.85 0.0M
2025-06-23 486.70 491.75 483.70 487.15 0.0M
2025-06-20 493.30 505.75 484.40 487.55 0.0M
2025-06-19 506.85 506.85 484.90 488.05 0.0M
2025-06-18 512.30 518.95 505.20 507.30 0.0M
2025-06-17 525.00 533.40 511.55 512.60 0.0M
2025-06-16 526.05 539.20 519.05 529.35 0.0M
2025-06-13 518.80 535.00 512.90 533.10 0.0M
2025-06-12 548.05 554.25 526.90 528.70 0.0M
2025-06-11 534.80 552.00 528.50 540.40 0.0M
2025-06-10 535.05 540.00 529.65 531.05 0.0M
2025-06-09 494.50 540.50 493.50 536.40 0.1M
2025-06-06 481.55 493.90 481.55 489.65 0.0M
2025-06-05 504.20 504.20 487.05 490.65 0.0M
2025-06-04 487.00 507.65 486.00 495.10 0.0M
2025-06-03 488.00 492.50 483.60 491.45 0.0M
2025-06-02 496.70 496.70 483.80 487.70 0.0M
2025-05-30 500.00 515.75 490.00 492.25 0.0M
2025-05-29 492.35 513.00 488.30 507.70 0.0M
2025-05-28 495.20 495.25 485.70 490.30 0.0M
2025-05-27 478.00 491.25 478.00 489.20 0.0M
2025-05-26 482.55 495.15 477.35 480.75 0.0M
2025-05-23 471.90 480.15 471.10 479.00 0.0M
2025-05-22 477.25 479.00 468.25 471.90 0.0M
2025-05-21 474.00 481.45 471.05 477.25 0.0M
2025-05-20 475.10 494.20 475.10 477.50 0.0M
2025-05-19 472.70 491.00 472.70 487.00 0.1M
2025-05-16 477.05 482.50 470.25 472.65 0.0M
2025-05-15 470.00 489.00 469.20 478.70 0.0M
2025-05-14 470.00 475.55 462.25 474.65 0.0M
2025-05-13 468.00 468.65 460.80 467.00 0.0M
2025-05-12 458.60 477.15 451.60 463.05 0.0M
2025-05-09 427.00 443.90 420.85 436.10 0.0M
2025-05-08 423.00 448.00 422.55 425.25 0.0M
2025-05-07 415.60 424.55 410.00 420.65 0.0M
2025-05-06 429.95 429.95 416.85 420.15 0.0M
2025-05-05 423.00 432.50 420.50 427.90 0.0M
2025-05-02 421.80 427.35 413.60 419.70 0.0M
2025-04-30 430.80 433.05 420.00 421.80 0.0M
2025-04-29 444.35 448.10 433.30 436.00 0.0M
2025-04-28 436.95 447.00 436.50 440.55 0.0M
2025-04-25 453.60 453.65 437.25 443.00 0.0M
2025-04-24 465.00 465.00 446.70 453.00 0.0M
2025-04-23 461.25 466.60 449.00 451.20 0.0M
2025-04-22 465.00 467.90 458.90 460.95 0.0M
2025-04-21 450.05 465.95 450.05 464.20 0.0M
2025-04-17 457.25 464.45 456.15 458.05 0.0M
2025-04-16 455.15 461.00 455.10 459.55 0.0M
2025-04-15 441.00 457.40 441.00 452.95 0.0M
2025-04-11 449.15 449.15 433.15 441.90 0.0M
2025-04-09 441.50 441.50 427.50 429.85 0.0M
2025-04-08 447.80 447.80 436.05 443.25 0.0M
2025-04-07 381.05 437.15 381.05 434.85 0.0M
2025-04-04 474.25 474.25 450.90 453.95 0.0M
2025-04-03 473.80 479.50 468.60 474.25 0.0M
2025-04-02 478.60 478.60 462.15 473.85 0.0M
2025-04-01 485.50 485.50 466.05 478.55 0.0M
2025-03-28 478.20 488.35 474.05 476.10 0.0M
2025-03-27 448.00 481.20 448.00 478.20 0.0M
2025-03-26 460.00 466.40 452.05 454.60 0.0M
2025-03-25 462.05 472.40 454.70 459.35 0.0M
2025-03-24 473.00 481.75 465.15 469.70 0.0M
2025-03-21 473.50 477.00 463.75 474.60 0.0M
2025-03-20 462.30 465.55 450.25 464.25 0.0M
2025-03-19 450.00 466.00 447.40 453.20 0.0M
2025-03-18 428.00 454.15 428.00 449.70 0.0M
2025-03-17 443.70 443.70 430.90 435.60 0.0M
2025-03-13 441.50 448.00 435.00 436.50 0.0M
2025-03-12 457.35 457.60 432.20 441.50 0.0M
2025-03-11 450.00 456.45 444.95 453.75 0.0M
2025-03-10 463.05 468.65 454.20 457.65 0.0M
2025-03-07 452.55 471.95 450.50 463.05 0.0M
2025-03-06 466.90 470.00 451.10 452.55 0.0M
2025-03-05 452.20 465.00 451.20 463.50 0.0M
2025-03-04 436.45 457.10 429.35 452.20 0.0M
2025-03-03 408.70 444.25 408.70 438.00 0.0M
2025-02-28 412.20 415.35 401.15 413.15 0.0M
2025-02-27 427.70 429.50 408.60 411.55 0.0M
2025-02-25 424.05 432.35 422.00 427.50 0.0M
2025-02-24 433.65 435.00 425.15 427.40 0.0M
2025-02-21 442.15 454.20 434.60 439.70 0.0M
2025-02-20 436.05 454.45 436.05 446.90 0.0M
2025-02-19 420.20 443.90 410.35 441.60 0.0M
2025-02-18 392.05 416.00 392.05 411.35 0.0M
2025-02-17 400.70 422.20 382.45 415.80 0.0M
2025-02-14 407.40 408.35 383.85 392.80 0.0M
2025-02-13 404.05 418.90 404.05 407.40 0.0M
2025-02-12 415.00 421.95 401.00 411.10 0.0M
2025-02-11 434.70 436.90 407.70 415.40 0.0M
2025-02-10 441.15 447.80 431.95 434.55 0.0M
2025-02-07 449.05 453.45 439.05 447.80 0.0M
2025-02-06 433.35 452.00 433.35 450.75 0.0M
2025-02-05 448.60 453.45 440.40 442.35 0.0M
2025-02-04 415.00 452.00 414.45 448.75 0.0M
2025-02-03 410.05 419.25 406.10 412.45 0.0M
2025-02-01 429.00 436.35 414.25 416.85 0.0M
2025-01-31 406.15 436.50 406.00 434.25 0.1M
2025-01-30 403.95 409.45 402.10 406.15 0.0M
2025-01-29 383.50 411.40 383.00 403.95 0.7M
2025-01-28 377.55 394.10 363.45 383.70 0.5M
2025-01-27 404.80 404.80 375.10 377.35 0.0M
2025-01-24 414.30 416.85 400.50 403.05 0.0M
2025-01-23 415.35 416.75 408.95 414.30 0.0M
2025-01-22 423.25 424.65 406.00 415.00 0.0M
2025-01-21 430.00 439.00 422.05 425.55 0.0M
2025-01-20 426.95 431.90 423.20 430.05 0.0M
2025-01-17 415.00 425.95 415.00 423.90 0.0M
2025-01-16 422.00 432.20 420.30 422.20 0.0M
2025-01-15 424.95 426.80 413.55 422.00 0.0M
2025-01-14 410.65 422.60 405.75 420.20 0.0M
2025-01-13 419.95 423.40 404.45 405.75 0.0M
2025-01-10 444.85 444.85 416.60 420.50 0.0M
2025-01-09 433.00 442.15 430.95 432.15 0.0M
2025-01-08 437.05 446.15 429.00 441.80 0.0M
2025-01-07 442.50 450.95 437.00 441.20 0.0M
2025-01-06 474.50 474.50 437.00 443.65 0.0M
2025-01-03 450.05 482.15 450.05 465.20 0.0M
2025-01-02 451.00 460.95 450.50 451.20 0.0M
2025-01-01 461.95 461.95 450.65 456.15 0.0M