Dynemic Products Ltd (DYPR)

DYPR
🏛️ インド →
337.35
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
09:15 332.35 332.35 330.30 330.30 0.0K
09:20 330.00 330.90 328.95 330.90 0.0K
09:25 331.90 331.90 330.45 330.45 0.0K
09:30 328.00 328.10 328.00 328.10 0.0K
09:35 330.75 330.75 330.75 330.75 0.0K
09:40 330.35 333.10 329.80 333.10 0.0K
09:45 336.15 336.15 336.15 336.15 0.0K
10:35 336.15 336.15 336.15 336.15 0.1K
10:40 337.00 337.00 337.00 337.00 0.0K
10:45 338.10 338.10 335.75 335.75 0.1K
12:45 336.65 336.65 336.65 336.65 0.0K
13:00 340.35 340.35 340.35 340.35 0.0K
13:45 339.70 339.70 339.70 339.70 0.0K
14:30 337.90 337.90 337.90 337.90 0.1K
14:40 338.40 338.40 338.40 338.40 0.0K
15:10 338.00 338.00 336.70 336.70 0.1K
15:25 337.35 337.35 337.35 337.35 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 332.35 340.35 328.00 337.35 0.0M
2025-09-25 327.65 347.30 327.65 335.45 0.0M
2025-09-24 363.55 368.00 344.15 347.25 0.0M
2025-09-23 349.50 365.00 346.80 363.30 0.0M
2025-09-22 342.60 354.40 336.95 351.50 0.0M
2025-09-19 351.75 351.75 340.00 340.90 0.0M
2025-09-18 362.00 362.00 349.00 349.90 0.0M
2025-09-17 364.85 368.75 358.80 359.00 0.0M
2025-09-16 370.00 372.30 365.30 366.75 0.0M
2025-09-15 372.30 384.00 365.00 367.05 0.0M
2025-09-12 358.60 367.00 358.60 364.65 0.0M
2025-09-11 375.55 376.75 352.90 355.25 0.0M
2025-09-10 382.80 385.80 375.35 375.55 0.0M
2025-09-09 393.95 393.95 375.80 381.50 0.0M
2025-09-08 352.00 380.05 352.00 378.15 0.0M
2025-09-05 370.60 373.30 365.00 368.15 0.0M
2025-09-04 376.45 377.00 370.00 370.35 0.0M
2025-09-03 377.70 377.70 371.75 373.15 0.0M
2025-09-02 370.00 379.00 367.55 378.95 0.0M
2025-09-01 376.50 376.50 366.80 370.40 0.0M
2025-08-29 390.55 390.55 371.20 373.50 0.0M
2025-08-28 385.00 403.30 376.50 391.60 0.0M
2025-08-26 404.25 408.10 390.00 390.60 0.0M
2025-08-25 404.15 414.70 397.40 403.65 0.0M
2025-08-22 376.35 405.00 375.90 390.40 0.0M
2025-08-21 379.90 386.05 368.90 375.90 0.0M
2025-08-20 383.00 383.00 372.05 378.20 0.0M
2025-08-19 385.85 394.40 382.15 385.75 0.0M
2025-08-18 356.85 389.85 353.15 385.85 0.0M
2025-08-14 356.30 358.60 333.40 347.00 0.0M
2025-08-13 343.00 379.00 330.30 352.75 0.0M
2025-08-12 361.00 365.00 331.45 345.50 0.0M
2025-08-11 346.20 361.00 344.80 357.30 0.0M
2025-08-08 341.80 343.00 337.00 338.60 0.0M
2025-08-07 338.55 345.85 334.00 344.00 0.0M
2025-08-06 357.65 357.65 336.00 339.75 0.0M
2025-08-05 346.60 364.90 344.30 357.65 0.0M
2025-08-04 326.70 348.25 326.70 348.10 0.0M
2025-08-01 362.50 365.65 343.90 345.45 0.0M
2025-07-31 360.60 369.00 360.60 362.00 0.0M
2025-07-30 362.45 375.00 360.45 365.95 0.0M
2025-07-29 345.00 361.55 345.00 359.85 0.0M
2025-07-28 350.05 359.70 338.45 346.20 0.0M
2025-07-25 372.80 383.00 346.60 352.55 0.0M
2025-07-24 354.05 370.00 353.65 364.85 0.0M
2025-07-23 352.05 355.25 343.15 347.65 0.0M
2025-07-22 358.95 358.95 349.00 354.20 0.0M
2025-07-21 356.70 380.60 352.05 358.45 0.0M
2025-07-18 342.00 368.00 330.85 355.80 0.0M
2025-07-17 339.00 346.05 335.60 337.15 0.0M
2025-07-16 341.50 350.45 337.25 339.55 0.0M
2025-07-15 334.85 335.30 326.15 333.65 0.0M
2025-07-14 335.65 350.00 328.00 333.05 0.0M
2025-07-11 342.50 342.50 328.20 329.40 0.0M
2025-07-10 325.00 353.25 325.00 342.05 0.0M
2025-07-09 311.45 352.35 306.70 342.40 0.1M
2025-07-08 297.00 316.70 291.85 305.20 0.0M
2025-07-07 302.50 305.25 291.70 296.20 0.0M
2025-07-04 307.75 311.75 300.75 305.65 0.0M
2025-07-03 299.25 314.35 297.95 307.75 0.0M
2025-07-02 298.45 314.05 297.40 300.80 0.0M
2025-07-01 302.10 309.30 294.75 298.65 0.0M
2025-06-30 285.45 311.65 283.50 300.10 0.0M
2025-06-27 285.05 286.15 283.00 284.00 0.0M
2025-06-26 287.40 287.40 279.30 285.75 0.0M
2025-06-25 291.20 292.30 282.00 285.95 0.0M
2025-06-24 288.00 291.65 286.55 287.75 0.0M
2025-06-23 278.00 287.35 277.05 286.25 0.0M
2025-06-20 278.70 287.00 276.30 277.45 0.0M
2025-06-19 283.20 283.20 277.15 277.15 0.0M
2025-06-18 275.00 289.05 275.00 286.30 0.0M
2025-06-17 308.00 308.00 286.50 288.40 0.0M
2025-06-16 290.55 290.55 285.20 286.30 0.0M
2025-06-13 295.10 296.10 289.75 290.10 0.0M
2025-06-12 290.05 304.45 290.05 294.80 0.0M
2025-06-11 299.00 301.05 294.35 296.05 0.0M
2025-06-10 300.85 300.85 292.30 293.35 0.0M
2025-06-09 295.60 300.00 291.45 296.90 0.0M
2025-06-06 296.65 298.95 283.95 293.05 0.0M
2025-06-05 298.00 316.00 291.30 315.90 0.0M
2025-06-04 291.50 304.40 290.10 293.60 0.0M
2025-06-03 287.80 289.50 282.40 285.40 0.0M
2025-06-02 284.95 294.00 282.00 282.25 0.0M
2025-05-30 297.90 305.40 270.10 284.85 0.0M
2025-05-29 304.95 304.95 292.20 296.10 0.0M
2025-05-28 299.40 301.70 297.30 300.50 0.0M
2025-05-27 298.80 298.80 297.25 297.25 0.0M
2025-05-26 299.35 300.45 295.00 298.55 0.0M
2025-05-23 294.85 300.75 290.00 295.90 0.0M
2025-05-22 299.70 304.30 294.65 300.00 0.0M
2025-05-21 292.95 303.45 291.70 296.20 0.0M
2025-05-20 307.65 310.25 297.65 300.75 0.0M
2025-05-19 308.00 315.10 303.80 304.00 0.0M
2025-05-16 292.95 304.95 284.50 301.15 0.0M
2025-05-15 329.95 329.95 286.15 290.15 0.0M
2025-05-14 284.45 288.55 280.20 284.30 0.0M
2025-05-13 278.00 290.80 278.00 281.35 0.0M
2025-05-12 273.35 278.00 271.05 275.45 0.0M
2025-05-09 267.00 279.95 263.05 266.35 0.0M
2025-05-08 269.80 281.35 267.00 267.25 0.0M
2025-05-07 267.00 273.35 267.00 268.30 0.0M
2025-05-06 272.60 274.00 267.00 271.00 0.0M
2025-05-05 273.85 275.95 267.00 270.30 0.0M
2025-05-02 270.00 275.95 265.35 266.90 0.0M
2025-04-30 270.75 279.00 270.00 271.60 0.0M
2025-04-29 275.85 278.20 271.00 272.40 0.0M
2025-04-28 271.10 278.80 268.95 272.00 0.0M
2025-04-25 283.25 283.25 271.00 271.65 0.0M
2025-04-24 286.45 286.45 279.25 282.65 0.0M
2025-04-23 287.95 293.20 281.40 285.15 0.0M
2025-04-22 289.05 292.00 286.95 291.35 0.0M
2025-04-21 291.75 296.95 284.40 289.20 0.0M
2025-04-17 309.35 312.00 289.10 293.50 0.0M
2025-04-16 283.95 315.50 279.30 310.90 0.0M
2025-04-15 298.95 298.95 281.00 287.85 0.0M
2025-04-11 291.00 291.00 266.25 277.00 0.0M
2025-04-09 266.70 268.85 261.80 265.85 0.0M
2025-04-08 272.40 274.95 265.00 268.95 0.0M
2025-04-07 241.20 277.00 241.20 266.05 0.0M
2025-04-04 276.55 291.00 274.70 280.45 0.0M
2025-04-03 283.30 283.30 275.00 275.45 0.0M
2025-04-02 279.00 279.60 271.80 277.95 0.0M
2025-04-01 250.60 279.95 250.60 277.90 0.0M
2025-03-28 265.05 276.05 259.80 262.95 0.0M
2025-03-27 280.00 280.00 260.25 263.20 0.0M
2025-03-26 286.65 288.85 268.50 270.85 0.0M
2025-03-25 285.75 288.80 280.95 287.45 0.0M
2025-03-24 295.15 296.10 282.80 285.70 0.0M
2025-03-21 315.00 315.00 285.00 295.15 0.0M
2025-03-20 275.00 299.00 272.85 299.00 0.0M
2025-03-19 269.95 275.50 262.10 273.35 0.0M
2025-03-18 258.85 269.45 258.70 264.20 0.0M
2025-03-17 260.00 270.55 254.50 258.85 0.0M
2025-03-13 256.65 261.95 255.20 257.05 0.0M
2025-03-12 260.85 264.75 252.95 255.55 0.0M
2025-03-11 274.00 274.00 254.00 260.80 0.0M
2025-03-10 310.00 310.00 269.90 276.20 0.0M
2025-03-07 286.15 296.60 286.05 288.10 0.0M
2025-03-06 278.45 287.45 278.45 285.00 0.0M
2025-03-05 285.25 285.25 272.90 279.50 0.0M
2025-03-04 272.50 287.05 269.55 276.65 0.0M
2025-03-03 264.00 278.00 260.00 272.25 0.0M
2025-02-28 280.00 280.00 267.00 268.75 0.0M
2025-02-27 285.60 286.25 280.40 284.25 0.0M
2025-02-25 289.15 292.65 285.00 285.95 0.0M
2025-02-24 287.45 295.00 279.30 292.65 0.0M
2025-02-21 289.05 294.25 284.95 285.00 0.0M
2025-02-20 295.70 311.25 279.95 288.15 0.0M
2025-02-19 294.35 298.00 287.00 293.05 0.0M
2025-02-18 295.30 306.15 281.00 294.35 0.0M
2025-02-17 297.95 303.95 278.60 299.45 0.0M
2025-02-14 289.60 309.55 289.30 302.00 0.0M
2025-02-13 305.05 307.00 288.00 289.50 0.0M
2025-02-12 299.00 306.10 284.50 298.95 0.0M
2025-02-11 331.00 331.00 297.15 298.25 0.0M
2025-02-10 322.65 340.00 322.10 330.10 0.0M
2025-02-07 329.30 330.00 322.05 322.65 0.0M
2025-02-06 337.50 343.15 329.30 329.30 0.0M
2025-02-05 335.00 340.55 335.00 337.00 0.0M
2025-02-04 324.70 331.75 321.75 331.70 0.0M
2025-02-03 311.05 319.95 308.45 319.95 0.0M
2025-02-01 319.00 319.00 315.20 318.25 0.0M
2025-01-31 322.05 341.30 319.60 319.60 0.0M
2025-01-30 340.35 340.35 335.00 336.40 0.0M
2025-01-28 315.75 338.25 312.90 338.00 0.0M
2025-01-27 326.25 330.60 314.10 322.15 0.0M
2025-01-24 355.00 355.00 330.60 330.60 0.0M
2025-01-23 349.95 360.00 338.25 348.00 0.0M
2025-01-22 359.45 359.70 345.25 348.45 0.0M
2025-01-21 376.20 376.20 354.35 359.45 0.0M
2025-01-20 353.95 367.25 353.95 367.25 0.0M
2025-01-17 356.00 359.05 344.50 349.80 0.0M
2025-01-16 357.90 358.55 349.95 355.45 0.0M
2025-01-15 345.95 353.50 340.35 346.70 0.0M
2025-01-14 359.95 360.90 345.70 345.95 0.0M
2025-01-13 375.25 386.60 363.85 363.85 0.0M
2025-01-10 401.45 404.10 380.00 382.95 0.0M
2025-01-09 418.00 418.00 396.40 396.55 0.0M
2025-01-08 410.50 421.45 398.35 404.65 0.0M
2025-01-07 401.45 408.50 399.55 408.50 0.0M
2025-01-06 404.00 407.05 388.10 398.75 0.0M
2025-01-03 404.10 412.50 400.05 408.50 0.0M
2025-01-02 402.05 412.50 400.15 402.25 0.0M
2025-01-01 409.15 413.00 403.10 403.95 0.0M