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
2023-12-29 172.80 173.70 171.00 171.90 0.0M
2023-12-28 176.20 176.20 172.35 173.25 0.0M
2023-12-27 175.00 177.75 171.60 172.65 0.0M
2023-12-26 176.40 176.40 172.50 174.45 0.0M
2023-12-22 171.00 175.30 169.65 172.90 0.0M
2023-12-21 170.70 174.70 169.05 171.50 0.0M
2023-12-20 180.50 182.85 170.25 171.85 0.0M
2023-12-19 183.20 183.60 178.05 179.00 0.0M
2023-12-18 183.05 184.95 181.00 183.15 0.0M
2023-12-15 185.00 186.90 180.50 183.75 0.0M
2023-12-14 187.50 187.50 181.90 182.90 0.0M
2023-12-13 182.90 191.10 177.50 185.65 0.0M
2023-12-12 187.05 188.20 178.60 179.30 0.0M
2023-12-11 178.95 186.35 178.80 184.70 0.0M
2023-12-08 186.45 189.30 176.85 178.55 0.0M
2023-12-07 177.80 182.80 174.50 181.05 0.0M
2023-12-06 172.60 176.25 170.65 174.30 0.0M
2023-12-05 169.50 172.50 167.95 169.20 0.0M
2023-12-04 171.60 174.00 168.25 170.05 0.0M
2023-12-01 169.90 172.00 167.90 169.35 0.0M
2023-11-30 168.35 169.20 166.00 167.35 0.0M
2023-11-29 176.65 178.75 166.00 167.95 0.0M
2023-11-28 162.05 176.65 162.05 174.60 0.0M
2023-11-24 169.00 174.00 162.40 164.00 0.0M
2023-11-23 175.05 175.05 168.35 169.00 0.0M
2023-11-22 181.00 181.25 172.65 173.95 0.0M
2023-11-21 171.80 181.00 170.40 178.30 0.0M
2023-11-20 173.10 173.80 170.20 170.65 0.0M
2023-11-17 174.00 174.00 170.40 170.90 0.0M
2023-11-16 176.50 176.50 172.05 172.40 0.0M
2023-11-15 174.60 175.55 172.25 173.00 0.0M
2023-11-13 174.00 174.00 172.00 172.30 0.0M
2023-11-12 172.10 179.30 172.00 174.10 0.0M
2023-11-10 175.00 175.05 171.00 173.05 0.0M
2023-11-09 176.20 176.20 173.25 173.85 0.0M
2023-11-08 174.10 178.45 174.10 176.10 0.0M
2023-11-07 175.50 179.00 174.00 174.45 0.0M
2023-11-06 182.95 182.95 175.00 176.25 0.0M
2023-11-03 174.95 176.00 171.90 175.15 0.0M
2023-11-02 174.45 175.00 173.50 174.45 0.0M
2023-11-01 172.05 175.05 171.00 173.20 0.0M
2023-10-31 179.45 179.90 172.80 173.50 0.0M
2023-10-30 176.25 180.00 176.25 178.40 0.0M
2023-10-27 174.80 176.80 173.35 175.20 0.0M
2023-10-26 176.35 176.35 167.45 172.40 0.0M
2023-10-25 180.60 181.45 168.50 172.85 0.0M
2023-10-23 187.40 187.40 173.45 177.05 0.0M
2023-10-20 189.00 195.95 187.40 187.75 0.0M
2023-10-19 192.15 192.20 188.70 190.20 0.0M
2023-10-18 195.05 198.20 191.60 192.45 0.0M
2023-10-17 191.05 199.55 189.65 196.95 0.0M
2023-10-16 193.90 193.90 189.80 191.35 0.0M
2023-10-13 191.95 193.70 187.40 190.40 0.1M
2023-10-12 195.15 196.85 191.05 192.00 0.0M
2023-10-11 192.40 198.00 190.75 195.05 0.1M
2023-10-10 181.65 189.50 178.80 187.95 0.0M
2023-10-09 179.00 184.00 176.80 178.60 0.0M
2023-10-06 176.85 185.40 175.50 182.45 0.0M
2023-10-05 175.10 178.50 174.50 176.85 0.0M
2023-10-04 178.00 178.50 176.00 176.40 0.0M
2023-10-03 176.70 180.00 176.00 179.15 0.0M
2023-09-29 178.50 179.40 176.05 176.70 0.0M
2023-09-28 179.75 181.00 174.75 178.00 0.0M
2023-09-27 179.20 181.15 177.25 179.90 0.0M
2023-09-26 179.80 180.00 175.65 179.20 0.0M
2023-09-25 175.70 180.50 174.00 178.70 0.0M
2023-09-22 176.00 178.25 173.50 174.65 0.0M
2023-09-21 182.00 182.00 176.00 176.50 0.0M
2023-09-20 184.00 184.40 180.50 182.80 0.0M
2023-09-18 186.05 188.00 183.05 184.50 0.0M
2023-09-15 186.85 188.20 183.00 186.95 0.0M
2023-09-14 191.00 192.00 183.00 186.65 0.0M
2023-09-13 182.95 188.00 178.10 185.85 0.0M
2023-09-12 185.20 187.40 173.50 180.65 0.1M
2023-09-11 187.25 191.50 185.05 185.80 0.0M
2023-09-08 193.35 193.35 186.10 187.20 0.0M
2023-09-07 199.85 199.85 188.25 189.45 0.0M
2023-09-06 189.60 197.35 186.65 196.00 0.0M
2023-09-05 188.00 191.00 186.50 187.25 0.0M
2023-09-04 189.00 190.00 186.65 188.35 0.0M
2023-09-01 195.00 195.00 186.05 188.05 0.0M
2023-08-31 199.50 203.25 190.30 191.95 0.0M
2023-08-30 209.15 209.15 196.00 198.10 0.1M
2023-08-29 212.00 214.70 206.00 208.15 0.0M
2023-08-28 214.00 214.00 206.15 210.15 0.0M
2023-08-25 221.65 223.70 209.95 212.05 0.0M
2023-08-24 219.00 225.45 208.95 221.15 0.1M
2023-08-23 212.00 218.80 209.85 213.30 0.1M
2023-08-22 199.40 212.85 199.40 209.00 0.1M
2023-08-21 203.00 204.00 197.80 202.75 0.0M
2023-08-18 198.00 208.55 197.25 198.05 0.0M
2023-08-17 201.35 205.65 196.00 196.90 0.1M
2023-08-16 196.00 203.35 194.90 201.60 0.0M
2023-08-14 198.80 198.80 192.50 196.50 0.0M
2023-08-11 201.95 205.00 196.00 196.75 0.0M
2023-08-10 207.00 215.75 195.55 197.55 0.2M
2023-08-09 199.95 211.00 196.35 205.75 0.1M
2023-08-08 192.00 202.00 188.50 198.45 0.0M
2023-08-07 187.35 195.50 182.65 188.00 0.1M
2023-08-04 183.60 186.85 182.45 184.85 0.0M
2023-08-03 185.00 187.00 179.00 182.05 0.0M
2023-08-02 190.90 190.90 182.75 184.80 0.0M
2023-08-01 191.00 193.80 188.00 188.65 0.0M
2023-07-31 184.05 190.95 180.90 188.70 0.0M
2023-07-28 191.95 191.95 185.05 186.05 0.0M
2023-07-27 189.35 194.50 187.40 188.80 0.0M
2023-07-26 193.55 198.50 187.00 188.90 0.0M
2023-07-25 186.45 192.35 186.45 191.05 0.0M
2023-07-24 189.05 194.30 186.00 188.20 0.0M
2023-07-21 191.30 197.55 189.75 190.25 0.0M
2023-07-20 193.60 197.20 189.70 195.35 0.0M
2023-07-19 196.95 200.00 188.60 192.20 0.0M
2023-07-18 194.75 194.75 187.70 191.75 0.0M
2023-07-17 189.00 195.00 184.80 192.30 0.0M
2023-07-14 194.60 194.75 186.10 187.75 0.0M
2023-07-13 191.00 194.85 187.10 192.95 0.0M
2023-07-12 194.90 200.00 188.10 188.80 0.0M
2023-07-11 198.95 202.00 191.30 192.85 0.0M
2023-07-10 193.00 204.30 189.95 196.30 0.0M
2023-07-07 201.80 205.05 190.15 193.60 0.0M
2023-07-06 199.10 213.55 196.75 201.60 0.0M
2023-07-05 185.35 200.25 185.10 199.20 0.0M
2023-07-04 199.50 205.00 186.80 189.85 0.1M
2023-07-03 199.05 208.90 190.75 196.00 0.1M
2023-06-30 178.90 193.30 178.80 191.55 0.2M
2023-06-28 172.00 178.40 170.40 176.10 0.0M
2023-06-27 173.20 178.95 170.95 171.15 0.0M
2023-06-26 169.50 174.50 168.00 171.40 0.0M
2023-06-23 174.20 174.20 169.10 170.40 0.0M
2023-06-22 174.45 178.15 171.00 173.85 0.0M
2023-06-21 171.80 172.35 170.00 170.10 0.0M
2023-06-20 169.10 174.00 168.20 170.65 0.0M
2023-06-19 167.00 173.10 167.00 170.55 0.0M
2023-06-16 168.25 172.80 167.20 170.75 0.0M
2023-06-15 169.00 171.30 165.20 167.60 0.0M
2023-06-14 164.85 169.00 163.95 165.60 0.0M
2023-06-13 169.00 170.75 163.15 164.10 0.0M
2023-06-12 159.90 167.50 159.90 165.70 0.0M
2023-06-09 157.10 157.70 154.15 157.40 0.0M
2023-06-08 154.85 155.40 152.65 153.85 0.0M
2023-06-07 155.00 157.85 154.85 154.85 0.0M
2023-06-06 147.45 154.75 147.45 154.20 0.0M
2023-06-05 153.50 154.40 148.05 150.65 0.0M
2023-06-02 148.15 152.25 148.15 151.55 0.0M
2023-06-01 151.75 152.25 149.55 150.20 0.0M
2023-05-31 149.00 153.50 149.00 150.55 0.0M
2023-05-30 150.60 155.55 150.60 152.70 0.0M
2023-05-29 148.40 154.50 148.40 153.20 0.0M
2023-05-26 153.80 156.85 152.55 154.05 0.0M
2023-05-25 158.10 159.00 153.05 153.95 0.0M
2023-05-24 158.00 162.70 157.85 159.80 0.0M
2023-05-23 165.20 167.20 156.15 156.80 0.0M
2023-05-22 172.15 173.35 164.75 166.70 0.0M
2023-05-19 171.00 173.00 169.25 170.95 0.0M
2023-05-18 168.40 176.00 168.40 171.40 0.0M
2023-05-17 158.85 171.80 158.85 170.45 0.0M
2023-05-16 165.00 166.00 160.90 161.40 0.0M
2023-05-15 150.00 165.00 150.00 164.35 0.0M
2023-05-12 155.90 158.00 154.95 155.25 0.0M
2023-05-11 155.25 158.30 154.40 155.10 0.0M
2023-05-10 155.00 157.85 151.10 155.95 0.0M
2023-05-09 157.00 157.00 152.90 153.10 0.0M
2023-05-08 151.60 158.30 151.60 157.00 0.0M
2023-05-05 155.70 156.00 150.65 151.65 0.0M
2023-05-04 155.00 159.00 154.45 155.05 0.0M
2023-05-03 156.00 156.20 153.95 154.90 0.0M
2023-05-02 157.60 158.25 152.50 154.20 0.0M
2023-04-28 147.65 151.75 147.40 149.20 0.0M
2023-04-27 149.10 151.00 147.70 148.25 0.0M
2023-04-26 145.15 153.00 143.85 148.30 0.0M
2023-04-25 147.00 150.70 145.00 145.60 0.0M
2023-04-24 136.45 143.70 135.15 142.10 0.0M
2023-04-21 140.80 140.95 137.60 137.95 0.0M
2023-04-20 135.55 143.20 135.55 140.95 0.0M
2023-04-19 141.90 143.60 139.90 139.90 0.0M
2023-04-18 141.60 142.70 139.40 139.90 0.0M
2023-04-17 140.35 143.00 140.25 142.00 0.0M
2023-04-13 139.30 141.75 138.50 138.65 0.0M
2023-04-12 144.80 144.80 140.00 140.95 0.0M
2023-04-11 140.20 142.80 140.00 141.25 0.0M
2023-04-10 136.40 141.00 136.40 140.15 0.0M
2023-04-06 129.00 136.30 129.00 134.15 0.0M
2023-04-05 124.10 128.30 124.10 128.00 0.0M
2023-04-03 123.25 126.20 120.65 125.40 0.0M
2023-03-31 121.25 123.75 120.35 121.45 0.0M
2023-03-29 112.00 122.00 112.00 119.40 0.0M
2023-03-28 116.90 120.00 114.50 116.20 0.0M
2023-03-27 123.95 124.20 117.50 117.55 0.0M
2023-03-24 126.90 127.05 123.15 123.50 0.0M
2023-03-23 126.20 128.55 125.75 126.20 0.0M
2023-03-22 120.20 127.30 120.20 125.45 0.0M
2023-03-21 119.35 120.90 117.70 119.45 0.0M
2023-03-20 120.30 123.35 118.20 118.75 0.0M
2023-03-17 122.25 122.90 120.00 120.60 0.0M
2023-03-16 121.90 122.80 120.00 121.30 0.0M
2023-03-15 125.55 126.50 121.70 122.30 0.0M
2023-03-14 122.05 134.50 122.00 122.90 0.0M
2023-03-13 128.40 128.40 126.00 126.00 0.0M
2023-03-10 121.05 129.50 121.05 129.00 0.0M
2023-03-09 126.30 128.75 125.90 127.60 0.0M
2023-03-08 121.20 127.45 121.20 125.80 0.0M
2023-03-06 129.00 133.40 125.00 125.60 0.0M
2023-03-03 121.65 127.00 121.65 126.30 0.0M
2023-03-02 129.40 129.40 119.20 119.70 0.0M
2023-03-01 118.50 122.20 118.50 120.05 0.0M
2023-02-28 115.30 118.85 112.35 117.25 0.0M
2023-02-27 120.00 120.00 116.00 116.35 0.0M
2023-02-24 122.00 122.00 119.40 120.20 0.0M
2023-02-23 123.70 126.00 120.70 121.15 0.0M
2023-02-22 125.15 125.65 124.00 124.00 0.0M
2023-02-21 127.15 127.15 125.10 125.10 0.0M
2023-02-20 127.00 127.75 125.45 127.15 0.0M
2023-02-17 126.35 127.30 125.40 126.35 0.0M
2023-02-16 125.60 127.20 125.20 126.50 0.0M
2023-02-15 126.25 131.00 124.00 125.95 0.0M
2023-02-14 130.00 130.00 127.25 127.25 0.0M
2023-02-13 130.00 131.50 129.00 129.40 0.0M
2023-02-10 131.80 132.50 129.20 130.40 0.0M
2023-02-09 129.95 130.95 128.30 129.60 0.0M
2023-02-08 130.95 131.55 128.70 130.05 0.0M
2023-02-07 134.60 134.60 129.50 131.20 0.0M
2023-02-06 132.50 134.50 130.20 133.00 0.0M
2023-02-03 125.95 131.45 125.20 128.45 0.0M
2023-02-02 132.75 133.70 122.85 124.65 0.0M
2023-02-01 136.35 137.95 130.00 130.30 0.0M
2023-01-31 134.65 138.05 132.45 133.95 0.0M
2023-01-30 132.30 138.00 131.80 133.10 0.0M
2023-01-27 141.05 141.05 131.65 133.35 0.0M
2023-01-25 140.05 140.30 135.55 138.90 0.0M
2023-01-24 147.05 147.05 137.45 138.60 0.0M
2023-01-23 150.80 152.00 145.30 146.95 0.0M
2023-01-20 152.20 152.20 145.00 149.30 0.0M
2023-01-19 143.90 151.90 143.60 145.95 0.1M
2023-01-18 138.25 144.75 137.05 144.05 0.0M
2023-01-17 145.20 146.50 138.20 139.25 0.0M
2023-01-16 148.95 148.95 142.15 143.55 0.0M
2023-01-13 140.95 145.00 136.40 144.55 0.0M
2023-01-12 138.50 143.00 136.20 138.70 0.0M
2023-01-11 140.20 141.35 137.50 138.90 0.0M
2023-01-10 143.00 143.00 137.30 138.85 0.0M
2023-01-09 145.00 147.00 138.00 140.80 0.0M
2023-01-06 142.95 145.55 139.05 141.60 0.0M
2023-01-05 139.60 142.90 137.95 141.80 0.0M
2023-01-04 144.75 144.75 134.35 136.85 0.0M
2023-01-03 146.20 147.80 141.25 143.20 0.0M
2023-01-02 145.65 147.55 144.10 146.20 0.0M