Optiemus Infracom Ltd (OPTI)

OPTI
🏛️ インド →
658.15
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
2022-12-30 318.00 318.00 305.75 307.15 0.0M
2022-12-29 319.95 319.95 304.80 307.20 0.0M
2022-12-28 314.95 328.00 303.85 313.75 0.0M
2022-12-27 314.45 317.45 301.00 310.35 0.0M
2022-12-26 278.40 312.70 278.40 302.05 0.1M
2022-12-23 289.00 297.85 270.00 284.35 0.0M
2022-12-22 312.00 312.00 291.70 294.95 0.0M
2022-12-21 349.70 354.10 311.50 311.50 0.1M
2022-12-20 339.95 349.90 335.35 346.10 0.0M
2022-12-19 342.70 349.95 326.00 335.60 0.1M
2022-12-16 328.70 340.05 323.55 327.10 0.0M
2022-12-15 324.70 343.10 318.05 323.45 0.0M
2022-12-14 352.00 358.90 321.25 325.80 0.0M
2022-12-13 365.00 366.00 345.25 350.15 0.0M
2022-12-12 365.15 375.00 347.70 352.50 0.1M
2022-12-09 328.95 376.00 327.80 363.50 0.2M
2022-12-08 291.60 330.00 291.60 325.40 0.2M
2022-12-07 259.50 309.70 259.00 296.50 0.2M
2022-12-06 260.25 262.75 253.00 258.10 0.1M
2022-12-05 241.00 265.00 241.00 255.15 0.0M
2022-12-02 251.00 251.00 244.70 247.60 0.0M
2022-12-01 249.00 254.70 245.25 249.20 0.0M
2022-11-30 254.95 256.15 246.70 249.00 0.0M
2022-11-29 245.00 251.25 243.95 249.10 0.0M
2022-11-28 250.00 250.10 242.50 243.75 0.1M
2022-11-25 250.00 255.50 246.00 248.95 0.0M
2022-11-24 252.75 254.90 245.95 246.35 0.0M
2022-11-23 244.00 262.10 244.00 248.95 0.0M
2022-11-22 228.40 244.90 225.95 242.20 0.0M
2022-11-21 217.00 236.00 207.55 226.70 0.0M
2022-11-18 227.00 227.00 212.50 214.45 0.0M
2022-11-17 230.00 230.00 222.50 223.85 0.0M
2022-11-16 232.00 232.00 226.00 226.80 0.0M
2022-11-15 235.00 235.00 227.95 228.80 0.0M
2022-11-14 240.05 240.05 230.35 232.00 0.0M
2022-11-11 239.85 242.45 233.30 236.75 0.0M
2022-11-10 250.00 250.00 230.25 238.70 0.0M
2022-11-09 234.00 234.00 220.00 223.05 0.0M
2022-11-07 229.40 229.40 222.75 223.45 0.0M
2022-11-04 227.50 230.35 223.85 226.50 0.0M
2022-11-03 227.00 229.55 223.00 224.60 0.0M
2022-11-02 230.00 230.00 223.85 224.05 0.0M
2022-11-01 233.05 234.20 226.70 227.55 0.0M
2022-10-31 233.00 235.05 227.50 230.10 0.0M
2022-10-28 233.00 233.00 226.30 229.15 0.0M
2022-10-27 236.70 236.70 229.50 230.80 0.0M
2022-10-25 240.00 240.00 232.00 232.20 0.0M
2022-10-24 233.95 243.00 233.50 238.20 0.0M
2022-10-21 246.05 246.05 220.00 233.25 0.0M
2022-10-20 243.00 245.70 239.00 244.00 0.0M
2022-10-19 246.05 246.85 239.00 240.20 0.0M
2022-10-18 245.25 248.15 244.40 245.45 0.0M
2022-10-17 247.05 247.20 242.00 243.45 0.0M
2022-10-14 247.85 253.00 244.30 246.10 0.0M
2022-10-13 237.00 247.10 230.25 243.30 0.0M
2022-10-12 232.95 234.40 230.30 233.40 0.0M
2022-10-11 240.00 240.20 228.00 230.75 0.0M
2022-10-10 245.05 245.05 235.00 236.50 0.0M
2022-10-07 246.00 252.25 242.05 243.95 0.1M
2022-10-06 250.95 255.35 243.25 244.60 0.0M
2022-10-04 251.50 251.50 243.90 246.60 0.0M
2022-10-03 252.80 252.80 243.15 244.15 0.0M
2022-09-30 237.90 256.15 236.30 243.40 0.0M
2022-09-29 237.50 238.80 233.10 234.60 0.0M
2022-09-28 235.00 238.40 230.80 232.60 0.0M
2022-09-27 240.05 242.00 235.00 235.70 0.0M
2022-09-26 241.00 241.20 234.45 239.05 0.0M
2022-09-23 244.00 244.35 239.00 242.60 0.0M
2022-09-22 246.00 249.55 241.00 242.00 0.0M
2022-09-21 252.00 252.00 243.60 244.85 0.0M
2022-09-20 253.00 254.00 245.90 248.40 0.0M
2022-09-19 255.00 255.00 246.25 248.65 0.0M
2022-09-16 267.50 269.00 246.70 251.05 0.0M
2022-09-15 267.00 274.00 258.00 263.35 0.0M
2022-09-14 268.00 272.25 261.00 263.60 0.0M
2022-09-13 274.50 286.75 267.00 271.15 0.0M
2022-09-12 248.70 278.15 245.55 272.10 0.1M
2022-09-09 242.00 245.00 236.55 244.55 0.0M
2022-09-08 243.45 243.45 235.90 238.30 0.0M
2022-09-07 237.00 242.60 234.00 239.35 0.0M
2022-09-06 243.00 244.80 225.80 234.85 0.0M
2022-09-05 252.00 252.00 237.35 241.15 0.0M
2022-09-02 252.00 253.70 247.40 248.65 0.0M
2022-09-01 249.00 253.45 244.50 248.70 0.0M
2022-08-30 263.95 263.95 246.65 248.45 0.0M
2022-08-29 221.60 252.30 221.60 249.00 0.1M
2022-08-26 254.00 267.00 253.05 256.05 0.0M
2022-08-25 257.90 259.90 251.55 253.50 0.0M
2022-08-24 256.80 262.00 253.00 254.70 0.0M
2022-08-23 250.00 260.75 246.00 256.25 0.0M
2022-08-22 262.00 262.00 247.00 249.75 0.0M
2022-08-19 269.00 269.00 254.45 258.85 0.0M
2022-08-18 269.50 270.05 260.70 262.95 0.0M
2022-08-17 272.05 273.95 265.20 266.35 0.0M
2022-08-16 259.45 271.75 259.45 266.30 0.1M
2022-08-12 259.00 259.90 253.00 254.15 0.0M
2022-08-11 253.00 259.75 249.00 252.55 0.1M
2022-08-10 242.00 261.00 237.00 251.35 0.1M
2022-08-08 245.00 245.00 237.00 238.75 0.1M
2022-08-05 248.00 251.50 239.80 240.65 0.1M
2022-08-04 248.00 257.00 244.70 246.20 0.1M
2022-08-03 258.00 258.00 247.80 248.65 0.1M
2022-08-02 270.00 270.00 251.60 254.40 0.1M
2022-08-01 275.00 275.00 264.75 265.15 0.0M
2022-07-29 252.70 279.55 245.00 269.75 0.1M
2022-07-28 252.60 254.00 245.05 246.85 0.1M
2022-07-27 256.00 258.10 239.35 248.90 0.1M
2022-07-26 274.00 274.00 248.30 253.60 0.0M
2022-07-25 270.00 271.00 263.00 266.40 0.2M
2022-07-22 273.70 275.75 266.05 270.90 0.1M
2022-07-21 270.00 271.35 261.30 264.65 0.0M
2022-07-20 276.00 276.00 263.20 267.65 0.0M
2022-07-19 275.00 275.70 268.80 273.60 0.0M
2022-07-18 275.00 279.60 270.00 271.45 0.1M
2022-07-15 277.00 277.35 267.20 270.25 0.0M
2022-07-14 281.05 281.05 270.90 274.45 0.0M
2022-07-13 275.00 283.60 271.85 277.45 0.1M
2022-07-12 282.50 283.45 269.05 272.05 0.1M
2022-07-11 283.70 288.90 274.50 281.00 0.1M
2022-07-08 282.05 284.40 277.00 279.45 0.1M
2022-07-07 280.00 284.05 272.10 280.90 0.1M
2022-07-06 278.00 278.50 269.45 270.90 0.1M
2022-07-05 276.90 286.00 274.20 276.90 0.1M
2022-07-04 272.55 280.40 269.30 274.45 0.1M
2022-07-01 285.05 285.05 266.90 270.60 0.1M
2022-06-30 279.75 287.80 278.45 284.05 0.0M
2022-06-29 297.90 297.90 274.00 278.20 0.1M
2022-06-28 305.00 305.00 288.65 293.15 0.1M
2022-06-27 311.00 311.00 298.00 298.85 0.1M
2022-06-24 276.00 309.25 274.50 296.90 0.1M
2022-06-23 256.05 278.00 253.50 270.00 0.2M
2022-06-22 259.80 259.80 246.20 255.80 0.1M
2022-06-21 245.50 259.10 245.50 255.85 0.2M
2022-06-20 264.00 265.00 237.20 244.05 0.3M
2022-06-17 263.00 271.15 254.05 260.65 0.3M
2022-06-16 275.40 278.85 258.40 262.65 0.2M
2022-06-15 273.55 278.00 270.00 274.05 0.3M
2022-06-14 276.00 281.60 270.00 271.00 0.1M
2022-06-13 273.80 280.75 272.10 275.45 0.0M
2022-06-10 289.00 291.30 283.80 285.75 0.1M
2022-06-09 290.00 298.05 283.00 288.10 0.0M
2022-06-08 295.00 296.35 282.20 287.50 0.0M
2022-06-07 300.00 304.90 291.00 292.85 0.0M
2022-06-06 313.00 313.00 296.00 298.50 0.0M
2022-06-03 317.35 319.65 306.70 311.30 0.0M
2022-06-02 291.50 314.80 287.75 313.00 0.1M
2022-06-01 300.00 300.00 286.70 292.15 0.0M
2022-05-31 297.90 297.90 281.55 284.95 0.0M
2022-05-30 291.05 293.00 285.25 289.70 0.1M
2022-05-27 286.05 288.85 280.00 286.25 0.0M
2022-05-26 279.20 283.95 268.40 282.25 0.1M
2022-05-25 295.00 295.00 274.45 276.35 0.1M
2022-05-24 305.05 305.05 286.10 289.05 0.0M
2022-05-23 310.00 315.55 301.00 302.45 0.0M
2022-05-20 277.25 307.45 276.10 303.85 0.0M
2022-05-19 288.00 290.70 269.35 271.55 0.0M
2022-05-18 285.00 295.15 281.15 290.30 0.0M
2022-05-17 295.95 295.95 275.65 281.55 0.0M
2022-05-16 285.00 293.65 277.00 280.10 0.0M
2022-05-13 277.35 298.45 275.25 280.85 0.1M
2022-05-12 278.90 296.20 265.05 269.40 0.1M
2022-05-11 313.40 316.95 256.35 278.00 0.3M
2022-05-10 327.00 334.35 307.00 311.10 0.0M
2022-05-09 372.00 372.00 321.20 326.00 0.1M
2022-05-06 367.00 367.00 343.45 348.50 0.1M
2022-05-05 373.05 379.90 363.90 368.70 0.0M
2022-05-04 397.60 397.60 358.00 368.30 0.0M
2022-05-02 375.00 389.00 367.00 382.60 0.0M
2022-04-29 391.00 398.00 379.15 382.95 0.0M
2022-04-28 406.00 406.00 385.10 387.55 0.2M
2022-04-27 404.50 404.50 384.50 391.10 0.0M
2022-04-26 413.95 416.55 395.75 405.00 0.0M
2022-04-25 412.30 412.30 375.40 405.00 0.0M
2022-04-22 428.75 431.95 404.00 407.30 0.1M
2022-04-21 429.00 436.00 414.65 428.75 0.1M
2022-04-20 381.00 433.15 379.85 416.75 0.2M
2022-04-19 377.00 400.85 368.05 377.75 0.1M
2022-04-18 372.65 380.60 358.30 375.10 0.0M
2022-04-13 366.25 375.00 357.60 366.25 0.1M
2022-04-12 328.00 365.10 321.90 353.10 0.1M
2022-04-11 325.00 336.10 317.10 327.45 0.2M
2022-04-08 320.00 321.75 313.65 319.20 0.0M
2022-04-07 338.00 338.00 315.00 316.75 0.0M
2022-04-06 330.00 331.40 317.60 320.90 0.0M
2022-04-05 341.00 341.00 326.95 328.60 0.0M
2022-04-04 330.70 342.55 324.85 333.70 0.1M
2022-04-01 312.00 327.00 312.00 325.10 0.0M
2022-03-31 314.50 329.20 312.00 318.95 0.0M
2022-03-30 317.10 317.55 310.25 312.05 0.0M
2022-03-29 316.20 316.20 307.95 312.80 0.1M
2022-03-28 321.90 321.90 308.15 309.45 0.0M
2022-03-25 330.00 330.00 313.15 316.35 0.1M
2022-03-24 323.90 337.00 312.10 316.50 0.0M
2022-03-23 311.05 329.80 309.00 323.90 0.0M
2022-03-22 312.90 316.10 304.60 307.25 0.0M
2022-03-21 329.00 329.00 309.55 311.30 0.0M
2022-03-17 319.95 358.00 307.00 323.50 0.0M
2022-03-16 324.00 324.00 312.05 314.20 0.0M
2022-03-15 313.30 322.00 304.95 319.10 0.0M
2022-03-14 335.00 335.00 306.00 310.15 0.0M
2022-03-11 320.00 351.00 315.00 317.20 0.0M
2022-03-10 299.40 328.05 286.25 313.95 0.1M
2022-03-09 257.00 302.50 246.00 300.55 0.1M
2022-03-08 238.00 259.00 235.00 252.10 0.0M
2022-03-07 247.50 247.50 226.50 238.90 0.0M
2022-03-04 253.40 253.40 240.95 242.70 0.0M
2022-03-03 253.95 253.95 241.60 247.65 0.0M
2022-03-02 237.05 246.15 237.05 241.05 0.0M
2022-02-28 235.00 242.35 234.00 238.35 0.0M
2022-02-25 240.05 252.55 238.25 240.45 0.0M
2022-02-24 255.00 255.00 229.00 232.60 0.0M
2022-02-23 274.65 274.85 264.75 266.15 0.0M
2022-02-22 260.00 261.90 242.50 255.10 0.1M
2022-02-21 284.50 284.50 256.05 269.95 0.0M
2022-02-18 282.50 292.75 282.00 285.65 0.0M
2022-02-17 301.00 301.05 282.10 283.75 0.0M
2022-02-16 301.00 302.85 292.00 295.10 0.0M
2022-02-15 294.50 303.95 285.45 296.15 0.0M
2022-02-14 320.00 323.00 290.50 295.70 0.1M
2022-02-11 338.00 347.70 321.75 328.45 0.0M
2022-02-10 323.30 345.20 323.30 339.25 0.1M
2022-02-09 311.10 326.00 309.50 323.30 0.0M
2022-02-08 317.45 323.95 301.45 304.65 0.0M
2022-02-07 307.00 318.95 291.05 311.20 0.1M
2022-02-04 286.50 294.00 284.00 289.95 0.0M
2022-02-03 296.00 296.55 273.50 285.30 0.0M
2022-02-02 295.00 295.95 280.00 285.00 0.0M
2022-02-01 297.85 307.10 288.00 293.95 0.0M
2022-01-31 306.95 306.95 291.00 292.50 0.0M
2022-01-28 303.95 304.90 291.00 293.30 0.0M
2022-01-27 300.00 300.00 288.95 291.35 0.0M
2022-01-25 295.15 307.90 292.05 296.10 0.0M
2022-01-24 310.90 310.90 288.55 295.15 0.0M
2022-01-21 310.00 310.95 300.20 303.30 0.0M
2022-01-20 310.05 320.00 304.90 307.00 0.0M
2022-01-19 301.80 305.90 284.20 305.40 0.1M
2022-01-18 304.90 304.90 286.15 291.35 0.0M
2022-01-17 313.00 313.00 300.00 301.20 0.0M
2022-01-14 303.50 305.45 298.40 300.45 0.0M
2022-01-13 302.05 306.80 297.30 302.70 0.0M
2022-01-12 315.00 315.00 294.65 298.85 0.0M
2022-01-11 309.80 309.80 299.00 306.05 0.0M
2022-01-10 308.95 313.70 302.95 305.20 0.0M
2022-01-07 313.90 313.90 302.00 303.40 0.0M
2022-01-06 313.00 313.00 305.50 308.95 0.0M
2022-01-05 315.15 315.15 304.00 309.95 0.0M
2022-01-04 313.60 316.00 303.65 309.60 0.0M
2022-01-03 317.00 317.00 306.65 311.45 0.0M