Kuantum Papers Ltd (KAUN)

KAUN
🏛️ インド →
111.15
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
2022-12-30 151.05 154.20 146.10 146.35 0.0M
2022-12-29 153.30 153.30 144.50 149.45 0.0M
2022-12-28 154.50 154.50 144.65 149.10 0.0M
2022-12-27 140.00 149.50 134.00 146.45 0.0M
2022-12-26 130.00 141.15 130.00 137.85 0.0M
2022-12-23 137.00 137.30 128.30 131.20 0.0M
2022-12-22 147.00 147.00 132.10 137.80 0.0M
2022-12-21 159.95 162.10 140.40 143.30 0.0M
2022-12-20 143.55 157.80 143.55 154.50 0.0M
2022-12-19 147.20 149.50 140.85 145.70 0.0M
2022-12-16 139.00 150.00 139.00 144.10 0.0M
2022-12-15 142.50 144.45 138.65 138.85 0.0M
2022-12-14 145.00 147.95 142.40 142.65 0.0M
2022-12-13 148.00 152.55 145.00 145.05 0.0M
2022-12-12 136.00 151.20 129.80 146.70 0.0M
2022-12-09 143.65 146.40 134.95 136.45 0.0M
2022-12-08 151.00 151.00 144.35 145.35 0.0M
2022-12-07 149.80 151.90 145.35 145.60 0.0M
2022-12-06 145.00 147.90 145.00 147.50 0.0M
2022-12-05 145.10 148.00 141.90 144.85 0.0M
2022-12-02 149.70 149.70 142.50 145.10 0.0M
2022-12-01 149.90 149.90 146.90 147.30 0.0M
2022-11-30 151.85 152.80 146.50 147.20 0.0M
2022-11-29 150.90 151.65 148.15 149.10 0.0M
2022-11-28 152.25 153.00 147.00 148.95 0.0M
2022-11-25 150.00 156.00 147.55 151.70 0.0M
2022-11-24 150.35 151.70 147.60 148.80 0.0M
2022-11-23 156.45 156.45 148.00 148.25 0.0M
2022-11-22 153.85 153.85 148.50 148.95 0.0M
2022-11-21 154.95 154.95 148.50 149.30 0.0M
2022-11-18 157.10 157.10 150.00 151.85 0.0M
2022-11-17 158.80 158.80 151.50 153.25 0.0M
2022-11-16 149.80 162.05 147.25 157.60 0.0M
2022-11-15 154.65 154.65 147.50 150.15 0.0M
2022-11-14 154.95 154.95 150.50 151.80 0.0M
2022-11-11 156.70 156.70 151.25 152.00 0.0M
2022-11-10 158.05 158.25 151.70 153.65 0.0M
2022-11-09 159.00 159.00 151.40 153.50 0.0M
2022-11-07 161.50 161.50 153.00 157.90 0.0M
2022-11-04 152.40 158.00 150.00 156.45 0.1M
2022-11-03 146.80 153.00 145.50 150.80 0.0M
2022-11-02 151.95 152.90 146.00 147.15 0.1M
2022-11-01 155.95 156.15 149.00 151.15 0.0M
2022-10-31 165.10 166.80 146.80 149.30 0.1M
2022-10-28 175.00 179.70 161.00 164.75 0.0M
2022-10-27 164.70 177.50 160.40 171.35 0.1M
2022-10-25 163.80 165.10 159.65 160.65 0.0M
2022-10-24 170.00 170.00 160.55 163.00 0.0M
2022-10-21 166.90 166.90 158.55 159.65 0.0M
2022-10-20 169.00 170.70 163.85 165.75 0.0M
2022-10-19 158.15 171.90 155.00 167.00 0.2M
2022-10-18 157.70 164.00 148.85 155.45 0.1M
2022-10-17 158.95 165.00 152.90 154.90 0.1M
2022-10-14 147.00 156.80 145.30 154.40 0.1M
2022-10-13 148.95 148.95 144.05 146.90 0.0M
2022-10-12 139.90 146.75 137.00 144.90 0.0M
2022-10-11 143.40 146.50 136.10 138.70 0.0M
2022-10-10 145.00 147.75 140.95 142.35 0.0M
2022-10-07 132.70 154.45 130.50 147.00 0.1M
2022-10-06 126.90 138.20 126.00 133.75 0.0M
2022-10-04 123.70 127.90 120.05 124.55 0.0M
2022-10-03 116.90 121.95 114.45 118.25 0.0M
2022-09-30 118.95 120.50 111.95 115.50 0.0M
2022-09-29 118.90 118.90 112.00 113.05 0.0M
2022-09-28 118.00 119.00 114.25 116.55 0.1M
2022-09-27 116.00 124.90 113.00 119.15 0.0M
2022-09-26 120.00 120.00 113.15 114.10 0.0M
2022-09-23 110.00 122.95 101.45 117.15 0.0M
2022-09-22 112.95 113.55 107.75 110.05 0.0M
2022-09-21 115.00 119.35 111.00 111.80 0.0M
2022-09-20 117.40 117.40 113.00 113.05 0.0M
2022-09-19 117.00 117.85 113.50 114.60 0.0M
2022-09-16 124.90 124.90 113.30 115.55 0.0M
2022-09-15 127.90 127.90 119.35 120.00 0.0M
2022-09-14 120.55 122.75 116.85 120.95 0.0M
2022-09-13 125.00 129.00 118.00 120.65 0.0M
2022-09-12 116.90 137.15 112.05 121.20 0.1M
2022-09-09 116.00 117.35 112.40 114.30 0.0M
2022-09-08 117.75 117.75 110.40 113.30 0.0M
2022-09-07 114.00 117.55 110.00 112.50 0.0M
2022-09-06 110.40 120.65 109.00 114.15 0.1M
2022-09-05 109.95 110.00 104.70 108.40 0.0M
2022-09-02 103.70 110.00 97.00 105.50 0.0M
2022-09-01 96.40 104.00 93.65 99.20 0.0M
2022-08-30 98.80 98.80 92.05 95.80 0.0M
2022-08-29 85.35 98.25 85.30 95.30 0.1M
2022-08-26 87.50 94.70 86.80 88.50 0.0M
2022-08-25 96.00 96.00 87.20 87.50 0.0M
2022-08-24 81.80 91.90 81.80 89.20 0.0M
2022-08-23 83.20 86.50 83.00 83.75 0.0M
2022-08-22 84.50 86.40 80.30 81.00 0.0M
2022-08-19 82.10 86.50 81.15 84.60 0.0M
2022-08-18 84.55 84.55 82.00 83.55 0.0M
2022-08-17 88.95 88.95 82.90 83.00 0.0M
2022-08-16 83.25 87.50 82.00 83.00 0.0M
2022-08-12 83.50 84.15 81.95 82.10 0.0M
2022-08-11 82.55 83.45 82.00 82.15 0.0M
2022-08-10 82.15 85.50 81.50 83.00 0.0M
2022-08-08 81.65 84.40 81.65 83.20 0.0M
2022-08-05 82.00 83.15 79.15 82.80 0.0M
2022-08-04 81.50 82.05 79.90 80.70 0.0M
2022-08-03 83.85 83.85 80.15 80.85 0.0M
2022-08-02 81.15 83.00 79.40 82.20 0.0M
2022-08-01 93.80 93.80 80.00 82.30 0.0M
2022-07-29 89.50 94.00 85.40 88.45 0.1M
2022-07-28 80.00 90.00 79.50 86.90 0.0M
2022-07-27 80.55 81.15 80.20 80.85 0.0M
2022-07-26 82.30 82.30 78.20 78.20 0.0M
2022-07-25 79.15 81.70 79.00 79.00 0.0M
2022-07-22 80.50 81.50 78.80 79.05 0.0M
2022-07-21 80.00 80.00 78.30 79.85 0.0M
2022-07-20 80.65 81.70 78.50 78.85 0.0M
2022-07-19 79.40 81.10 79.40 79.95 0.0M
2022-07-18 80.35 81.60 79.50 80.15 0.0M
2022-07-15 79.80 80.50 79.80 80.15 0.0M
2022-07-14 78.25 80.45 76.05 79.20 0.0M
2022-07-13 77.00 79.60 77.00 78.25 0.0M
2022-07-12 80.20 80.50 76.15 76.20 0.0M
2022-07-11 76.80 80.10 75.60 79.30 0.0M
2022-07-08 76.60 76.60 74.50 75.35 0.0M
2022-07-07 79.45 79.45 75.40 75.50 0.0M
2022-07-06 79.10 80.00 77.70 79.40 0.0M
2022-07-05 76.90 83.55 75.00 78.25 0.0M
2022-07-04 73.50 77.20 72.80 75.05 0.0M
2022-07-01 72.85 73.50 72.00 73.00 0.0M
2022-06-30 71.70 73.00 70.55 71.35 0.0M
2022-06-29 70.60 72.60 70.50 71.50 0.0M
2022-06-28 68.65 72.00 68.00 70.65 0.0M
2022-06-27 67.80 70.70 67.80 70.15 0.0M
2022-06-24 68.15 69.60 66.85 67.55 0.0M
2022-06-23 67.55 70.50 66.15 67.80 0.0M
2022-06-22 66.05 66.70 65.25 66.30 0.0M
2022-06-21 65.90 66.25 64.00 65.40 0.0M
2022-06-20 66.80 66.95 63.20 63.40 0.0M
2022-06-17 66.50 67.75 66.05 67.75 0.0M
2022-06-16 70.95 71.00 66.45 66.70 0.0M
2022-06-15 69.80 69.80 68.50 68.65 0.0M
2022-06-14 68.10 71.15 67.70 70.40 0.0M
2022-06-13 69.90 71.05 69.00 69.50 0.0M
2022-06-10 71.80 72.30 70.60 71.05 0.0M
2022-06-09 72.20 72.60 71.65 71.65 0.0M
2022-06-08 72.20 73.00 71.00 71.00 0.0M
2022-06-07 72.40 73.05 71.00 71.00 0.0M
2022-06-06 71.00 76.90 71.00 73.15 0.0M
2022-06-03 71.00 73.45 71.00 73.30 0.0M
2022-06-02 72.70 73.15 71.90 72.60 0.0M
2022-06-01 71.50 72.85 71.35 71.90 0.0M
2022-05-31 71.35 77.70 71.10 72.00 0.0M
2022-05-30 68.10 71.65 68.10 71.50 0.0M
2022-05-27 71.35 71.35 69.35 69.45 0.0M
2022-05-26 70.35 71.65 68.30 69.85 0.0M
2022-05-25 72.95 73.05 69.00 69.65 0.0M
2022-05-24 73.15 73.20 72.00 72.95 0.0M
2022-05-23 82.90 82.90 72.95 73.20 0.0M
2022-05-20 77.05 79.35 75.95 78.90 0.0M
2022-05-19 75.70 76.75 74.30 75.50 0.0M
2022-05-18 78.30 79.65 76.60 78.35 0.0M
2022-05-17 75.40 76.90 75.40 76.00 0.0M
2022-05-16 73.85 76.00 73.65 75.75 0.0M
2022-05-13 73.20 75.55 71.25 72.50 0.0M
2022-05-12 71.50 71.50 70.00 70.95 0.0M
2022-05-11 75.95 75.95 71.35 72.40 0.0M
2022-05-10 77.00 77.00 69.00 75.55 0.0M
2022-05-09 78.05 78.20 75.85 76.95 0.0M
2022-05-06 80.75 80.75 79.00 79.00 0.0M
2022-05-05 82.00 85.90 80.15 80.65 0.0M
2022-05-04 83.10 83.80 80.70 80.80 0.0M
2022-05-02 90.00 90.00 81.15 82.20 0.0M
2022-04-29 83.50 83.85 80.70 81.00 0.0M
2022-04-28 84.10 84.30 82.90 83.30 0.0M
2022-04-27 84.75 85.05 80.50 82.50 0.0M
2022-04-26 87.50 88.65 84.40 84.85 0.0M
2022-04-25 86.60 87.15 85.90 86.30 0.0M
2022-04-22 98.70 98.70 86.50 87.25 0.0M
2022-04-21 90.95 91.25 88.30 88.60 0.0M
2022-04-20 92.75 93.00 89.00 89.45 0.0M
2022-04-19 93.75 96.90 89.00 92.50 0.0M
2022-04-18 89.70 95.90 89.25 92.30 0.0M
2022-04-13 89.50 92.40 88.50 91.55 0.0M
2022-04-12 87.60 89.00 86.20 88.15 0.0M
2022-04-11 87.95 89.00 86.50 87.25 0.0M
2022-04-08 88.90 89.00 86.55 87.90 0.0M
2022-04-07 91.80 97.00 85.00 86.90 0.0M
2022-04-06 89.00 93.00 88.70 91.80 0.0M
2022-04-05 90.00 94.80 85.50 88.45 0.0M
2022-04-04 87.00 89.90 84.60 88.40 0.0M
2022-04-01 80.50 87.05 80.50 82.60 0.0M
2022-03-31 81.05 81.55 80.35 80.50 0.0M
2022-03-30 81.90 82.65 81.35 81.35 0.0M
2022-03-29 80.85 83.80 79.40 80.80 0.0M
2022-03-28 83.35 84.00 80.10 81.45 0.0M
2022-03-25 84.15 84.90 83.35 84.80 0.0M
2022-03-24 84.00 86.80 84.00 84.60 0.0M
2022-03-23 87.40 87.40 84.95 86.05 0.0M
2022-03-22 86.95 87.60 86.10 87.05 0.0M
2022-03-21 85.05 89.30 85.05 87.10 0.0M
2022-03-17 94.70 94.70 86.00 86.30 0.0M
2022-03-16 91.00 94.50 86.55 90.15 0.1M
2022-03-15 92.00 93.00 84.70 85.95 0.0M
2022-03-14 85.00 91.55 79.00 86.00 0.0M
2022-03-11 70.45 82.20 70.45 79.70 0.0M
2022-03-10 71.80 74.00 71.45 72.15 0.0M
2022-03-09 69.00 74.10 68.95 69.90 0.0M
2022-03-08 68.25 68.25 67.00 67.00 0.0M
2022-03-07 66.50 67.00 65.70 65.90 0.0M
2022-03-04 69.70 69.70 66.10 68.40 0.0M
2022-03-03 70.05 70.10 68.35 68.45 0.0M
2022-03-02 70.45 70.90 67.30 68.05 0.0M
2022-02-28 71.00 72.70 68.50 69.85 0.0M
2022-02-25 69.45 77.00 69.35 74.10 0.0M
2022-02-24 73.00 73.00 65.95 66.55 0.0M
2022-02-23 74.45 75.35 73.25 73.25 0.0M
2022-02-22 73.00 73.05 70.75 72.45 0.0M
2022-02-21 74.95 76.50 74.70 76.35 0.0M
2022-02-18 77.00 79.60 77.00 77.55 0.0M
2022-02-17 81.85 82.20 76.90 77.45 0.0M
2022-02-16 80.85 84.00 80.35 80.80 0.0M
2022-02-15 82.80 82.80 78.60 80.05 0.0M
2022-02-14 91.40 91.40 77.00 77.60 0.0M
2022-02-11 91.15 94.50 88.85 91.95 0.0M
2022-02-10 94.00 94.00 89.95 90.10 0.0M
2022-02-09 90.50 96.30 90.45 94.40 0.0M
2022-02-08 92.35 92.70 88.45 90.65 0.0M
2022-02-07 92.10 97.50 89.35 91.70 0.0M
2022-02-04 93.45 107.45 90.00 94.15 0.1M
2022-02-03 87.00 91.40 86.35 89.55 0.0M
2022-02-02 83.00 90.00 83.00 86.80 0.0M
2022-02-01 85.90 86.70 84.00 85.35 0.0M
2022-01-31 85.40 88.60 84.00 84.85 0.0M
2022-01-28 84.85 89.00 84.30 84.95 0.0M
2022-01-27 82.85 87.00 82.30 84.90 0.0M
2022-01-25 85.05 85.05 81.65 83.85 0.0M
2022-01-24 86.10 87.65 82.50 84.20 0.0M
2022-01-21 86.45 87.60 86.00 86.25 0.0M
2022-01-20 88.90 88.90 86.45 86.95 0.0M
2022-01-19 90.00 91.00 87.35 88.50 0.0M
2022-01-18 97.00 97.00 88.70 89.25 0.0M
2022-01-17 94.00 95.00 88.55 90.15 0.0M
2022-01-14 84.00 91.15 83.50 88.15 0.0M
2022-01-13 87.65 88.30 83.00 84.50 0.0M
2022-01-12 91.85 92.85 86.00 86.65 0.0M
2022-01-11 89.80 89.80 86.30 86.45 0.0M
2022-01-10 93.00 93.00 86.10 87.05 0.0M
2022-01-07 87.20 92.00 84.60 84.95 0.0M
2022-01-06 85.80 87.80 84.20 87.20 0.0M
2022-01-05 84.70 88.45 84.60 86.55 0.0M
2022-01-04 81.30 87.00 81.30 84.50 0.0M
2022-01-03 80.25 82.50 79.50 82.40 0.0M