Ravindra Energy Ltd (RAVI)

RAVI
🏛️ インド →
163.75
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
12:00 188.25 188.25 188.25 188.25 93.4K
12:05 188.25 188.25 188.25 188.25 0.0K
12:10 187.45 187.45 187.45 187.45 0.0K
12:15 188.05 188.05 188.05 188.05 0.0K
12:20 188.25 188.25 188.25 188.25 0.0K
12:30 188.60 188.60 188.15 188.15 0.2K
12:35 188.55 188.55 188.55 188.55 0.0K
12:40 188.95 189.00 188.95 189.00 0.2K
12:45 189.00 189.00 188.95 188.95 0.0K
12:55 188.00 188.00 188.00 188.00 1.0K
13:00 188.35 188.35 188.35 188.35 0.1K
13:05 188.35 188.35 188.35 188.35 0.5K
13:10 188.35 188.50 188.35 188.50 0.2K
13:15 187.90 187.90 187.85 187.85 0.6K
13:30 186.95 186.95 186.60 186.60 0.3K
13:40 187.15 187.15 187.15 187.15 0.0K
13:45 186.30 186.30 186.30 186.30 0.1K
13:50 186.25 186.25 186.25 186.25 0.1K
14:00 186.30 186.30 186.00 186.00 0.3K
14:05 184.70 185.00 184.70 185.00 0.0K
14:25 186.15 186.15 186.15 186.15 0.1K
14:30 187.00 187.00 187.00 187.00 0.6K
14:35 187.05 187.05 186.60 186.60 0.2K
14:40 186.00 186.00 185.65 185.65 0.1K
14:45 185.00 185.00 184.50 185.00 1.8K
14:50 186.35 186.35 185.65 185.90 1.5K
14:55 185.85 185.85 185.85 185.85 0.1K
15:05 185.85 186.55 185.85 186.55 0.1K
15:10 186.30 186.30 186.30 186.30 0.1K
15:15 185.65 185.65 183.00 183.05 1.4K
15:20 184.25 184.35 183.00 183.05 0.4K
15:25 183.00 183.35 179.00 181.25 8.7K
日付 始値 高値 安値 終値 出来高
2025-09-26 174.85 174.85 163.10 163.75 0.0M
2025-09-25 169.35 177.00 169.10 171.50 0.1M
2025-09-24 174.00 175.75 167.55 168.60 0.0M
2025-09-23 182.00 182.80 172.70 173.20 0.0M
2025-09-22 183.10 191.65 179.00 181.25 0.1M
2025-09-19 179.50 188.45 175.60 182.55 0.1M
2025-09-18 173.20 184.50 172.50 179.50 0.1M
2025-09-17 183.50 183.50 173.00 181.55 0.0M
2025-09-16 173.95 174.80 171.50 174.80 0.0M
2025-09-15 161.95 166.50 160.30 166.50 0.0M
2025-09-12 157.80 158.60 145.15 158.60 0.0M
2025-09-11 149.10 158.00 149.10 151.05 0.0M
2025-09-10 148.65 153.70 148.65 150.90 0.0M
2025-09-09 152.60 154.40 147.00 150.15 0.0M
2025-09-08 149.80 150.40 145.70 147.25 0.0M
2025-09-05 138.90 147.40 138.90 145.05 0.0M
2025-09-04 145.00 148.00 140.25 142.80 0.0M
2025-09-03 141.20 145.00 141.00 144.15 0.0M
2025-09-02 144.50 147.50 140.60 144.60 0.0M
2025-09-01 142.40 148.00 136.70 140.50 0.0M
2025-08-29 138.00 144.00 138.00 142.40 0.0M
2025-08-28 140.95 141.00 136.10 137.35 0.0M
2025-08-26 138.70 141.90 136.00 137.15 0.0M
2025-08-25 143.05 143.05 138.80 138.95 0.0M
2025-08-22 144.00 146.00 142.30 143.05 0.0M
2025-08-21 144.95 147.30 141.30 144.60 0.0M
2025-08-20 144.60 146.50 141.00 145.85 0.0M
2025-08-19 144.15 144.50 139.70 143.45 0.0M
2025-08-18 142.00 144.40 140.15 143.45 0.0M
2025-08-14 143.50 144.95 138.10 140.30 0.0M
2025-08-13 140.05 146.00 135.65 140.70 0.0M
2025-08-12 145.65 145.65 137.75 141.80 0.0M
2025-08-11 144.80 149.75 136.65 144.95 0.0M
2025-08-08 149.00 151.00 137.40 142.70 0.0M
2025-08-07 144.20 144.20 144.20 144.20 0.0M
2025-08-06 135.00 140.95 132.10 137.35 0.0M
2025-08-05 142.90 142.90 136.70 137.60 0.0M
2025-08-04 137.30 142.00 137.30 141.75 0.0M
2025-08-01 139.90 143.75 136.95 143.75 0.0M
2025-07-31 137.30 139.80 133.30 136.95 0.0M
2025-07-30 130.35 139.85 130.35 136.60 0.0M
2025-07-29 127.80 137.00 127.80 134.70 0.0M
2025-07-28 137.00 137.00 133.90 133.90 0.0M
2025-07-25 141.10 144.15 137.00 140.90 0.0M
2025-07-24 146.00 148.50 140.85 142.50 0.0M
2025-07-23 145.10 154.05 145.10 148.25 0.0M
2025-07-22 135.10 146.75 135.10 146.75 0.0M
2025-07-21 134.00 140.00 131.35 139.80 0.0M
2025-07-18 138.00 140.00 134.00 134.40 0.0M
2025-07-17 136.50 141.40 135.10 138.55 0.1M
2025-07-16 129.00 134.70 126.00 134.70 0.0M
2025-07-15 128.70 130.95 126.90 128.30 0.0M
2025-07-14 127.20 131.90 125.00 129.60 0.0M
2025-07-11 130.20 130.60 127.00 129.00 0.0M
2025-07-10 130.50 133.80 129.15 130.10 0.0M
2025-07-09 127.10 132.60 126.95 132.00 0.0M
2025-07-08 128.55 132.35 126.45 128.25 0.0M
2025-07-07 136.00 136.00 130.10 132.60 0.0M
2025-07-04 134.80 134.80 129.60 131.85 0.0M
2025-07-03 134.00 134.00 129.15 132.90 0.0M
2025-07-02 132.90 134.50 130.00 133.60 0.0M
2025-07-01 133.90 134.90 130.00 132.00 0.0M
2025-06-30 136.80 136.80 129.55 132.75 0.0M
2025-06-27 136.90 136.95 132.70 133.35 0.0M
2025-06-26 133.55 137.60 132.50 133.75 0.0M
2025-06-25 137.80 138.00 134.50 135.70 0.0M
2025-06-24 136.90 137.50 132.00 134.35 0.0M
2025-06-23 136.80 136.80 128.50 133.80 0.0M
2025-06-20 133.80 137.95 130.10 135.00 0.0M
2025-06-19 138.85 138.85 131.25 132.90 0.0M
2025-06-18 140.50 143.95 134.00 138.15 0.0M
2025-06-17 147.00 147.00 140.50 140.50 0.0M
2025-06-16 153.25 153.35 143.00 147.85 0.0M
2025-06-13 145.95 153.50 144.60 150.65 0.0M
2025-06-12 154.65 161.00 148.45 151.70 0.2M
2025-06-11 147.50 155.20 145.55 150.90 0.0M
2025-06-10 143.50 150.05 143.50 146.15 0.0M
2025-06-09 153.05 155.10 147.25 149.45 0.0M
2025-06-06 150.95 155.40 150.00 152.30 0.0M
2025-06-05 159.85 159.85 149.20 150.40 0.1M
2025-06-04 160.55 161.90 151.55 152.40 0.0M
2025-06-03 155.05 162.30 153.80 159.80 0.1M
2025-06-02 165.05 165.10 151.65 154.45 0.1M
2025-05-30 145.00 165.00 141.20 162.35 0.4M
2025-05-29 149.75 152.80 135.75 139.05 0.3M
2025-05-28 127.95 143.50 125.15 143.50 0.3M
2025-05-27 116.30 121.20 113.00 119.60 0.0M
2025-05-26 108.50 119.50 107.25 115.05 0.0M
2025-05-23 112.35 112.70 109.00 109.25 0.0M
2025-05-22 114.00 115.50 110.85 112.35 0.0M
2025-05-21 112.25 114.95 111.25 114.55 0.0M
2025-05-20 112.60 116.40 111.10 113.15 0.1M
2025-05-19 112.70 115.55 111.30 111.90 0.0M
2025-05-16 113.40 115.00 110.60 112.70 0.0M
2025-05-15 108.40 112.55 107.55 111.15 0.0M
2025-05-14 104.65 109.70 103.95 108.35 0.0M
2025-05-13 103.30 105.10 101.05 104.65 0.0M
2025-05-12 102.00 107.00 99.75 103.30 0.0M
2025-05-09 95.05 100.05 93.10 99.30 0.0M
2025-05-08 107.15 107.80 96.60 97.50 0.0M
2025-05-07 94.05 106.20 94.05 104.10 0.0M
2025-05-06 109.55 109.55 101.20 102.45 0.0M
2025-05-05 104.05 111.25 104.05 109.40 0.0M
2025-05-02 109.50 113.40 106.00 108.25 0.0M
2025-04-30 113.10 113.90 109.00 109.30 0.0M
2025-04-29 115.10 115.30 111.95 113.40 0.0M
2025-04-28 118.00 118.80 112.50 113.60 0.0M
2025-04-25 121.95 122.75 114.00 117.15 0.0M
2025-04-24 122.85 124.40 122.45 123.20 0.0M
2025-04-23 125.00 125.70 121.35 123.30 0.0M
2025-04-22 124.20 126.00 123.00 123.90 0.0M
2025-04-21 121.50 126.80 121.00 124.05 0.0M
2025-04-17 122.40 124.40 120.95 121.40 0.0M
2025-04-16 123.05 123.40 119.25 121.95 0.0M
2025-04-15 118.70 125.00 118.70 122.25 0.0M
2025-04-11 122.50 122.50 117.90 118.70 0.0M
2025-04-09 119.30 119.30 115.35 116.45 0.0M
2025-04-08 127.70 127.70 117.00 120.15 0.0M
2025-04-07 124.85 124.85 115.00 117.45 0.0M
2025-04-04 133.15 133.15 124.70 126.35 0.0M
2025-04-03 132.00 135.10 130.00 132.40 0.0M
2025-04-02 129.75 131.50 126.15 129.80 0.0M
2025-04-01 128.95 133.25 124.65 128.55 0.0M
2025-03-28 112.25 132.00 112.25 128.05 0.0M
2025-03-27 130.35 130.35 119.00 124.55 0.0M
2025-03-26 125.60 126.50 119.05 120.05 0.0M
2025-03-25 124.20 129.80 122.75 123.70 0.0M
2025-03-24 126.10 135.40 126.10 128.90 0.0M
2025-03-21 133.95 137.00 128.80 133.45 0.0M
2025-03-20 118.50 128.80 118.50 128.80 0.0M
2025-03-19 112.00 118.90 112.00 117.10 0.0M
2025-03-18 112.95 113.70 109.90 112.60 0.0M
2025-03-17 114.00 114.00 107.50 108.00 0.0M
2025-03-13 111.00 111.00 106.25 108.15 0.0M
2025-03-12 107.65 112.95 107.50 108.50 0.0M
2025-03-11 111.40 112.00 104.95 111.35 0.0M
2025-03-10 115.85 118.35 113.50 113.90 0.0M
2025-03-07 118.00 118.00 114.85 116.50 0.0M
2025-03-06 121.80 121.80 114.00 115.05 0.0M
2025-03-05 109.60 114.25 109.45 112.85 0.0M
2025-03-04 104.75 111.85 103.05 107.90 0.0M
2025-03-03 113.00 113.00 105.00 107.25 0.0M
2025-02-28 110.85 113.00 108.50 110.75 0.0M
2025-02-27 122.15 122.15 112.35 113.15 0.0M
2025-02-25 120.40 121.95 118.05 119.75 0.0M
2025-02-24 115.05 124.00 113.65 118.75 0.0M
2025-02-21 123.90 124.00 118.00 119.90 0.0M
2025-02-20 121.80 124.00 115.25 121.50 0.0M
2025-02-19 112.00 119.40 108.55 119.40 0.0M
2025-02-18 110.50 114.70 107.30 108.55 0.0M
2025-02-17 112.05 116.95 110.00 112.90 0.0M
2025-02-14 123.50 123.50 113.00 114.55 0.0M
2025-02-13 118.45 123.90 118.00 121.40 0.0M
2025-02-12 119.85 123.45 110.35 120.65 0.0M
2025-02-11 121.55 125.85 115.00 116.95 0.0M
2025-02-10 131.50 137.95 123.05 125.75 0.0M
2025-02-07 132.60 139.25 131.20 133.75 0.0M
2025-02-06 144.00 145.00 130.20 131.60 0.0M
2025-02-05 139.70 139.70 136.95 138.90 0.1M
2025-02-04 132.95 133.05 126.75 133.05 0.0M
2025-02-03 129.75 129.75 122.00 126.75 0.0M
2025-02-01 129.75 135.65 124.05 127.10 0.1M
2025-01-31 127.00 129.20 122.60 129.20 0.0M
2025-01-30 119.45 123.05 113.00 123.05 0.0M
2025-01-29 109.45 117.20 109.45 117.20 0.0M
2025-01-28 109.60 114.30 104.15 111.65 0.0M
2025-01-27 114.45 114.45 109.60 109.60 0.0M
2025-01-24 121.00 121.00 112.45 115.35 0.0M
2025-01-23 119.40 120.20 115.70 118.35 0.0M
2025-01-22 124.00 124.50 115.15 118.05 0.0M
2025-01-21 121.10 126.50 119.80 121.20 0.0M
2025-01-20 123.95 126.00 121.05 124.05 0.0M
2025-01-17 129.45 129.45 123.40 124.55 0.0M
2025-01-16 126.20 129.00 121.10 124.95 0.0M
2025-01-15 118.85 123.20 116.50 123.20 0.0M
2025-01-14 119.00 119.00 114.90 117.35 0.0M
2025-01-13 119.95 122.00 117.30 117.30 0.0M
2025-01-10 120.35 124.90 120.00 123.45 0.0M
2025-01-09 125.05 130.00 122.40 125.45 0.0M
2025-01-08 131.00 131.65 126.50 128.05 0.0M
2025-01-07 123.05 133.95 123.05 130.10 0.0M
2025-01-06 136.45 136.45 128.15 128.15 0.0M
2025-01-03 138.50 138.80 131.00 134.85 0.1M
2025-01-02 126.85 132.20 126.55 132.20 0.0M
2025-01-01 126.00 127.90 123.25 125.95 0.0M