Roto Pumps Ltd (ROTP)

ROTP
🏛️ インド →
76.87
最終更新: 2025-10-03
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 77.26 77.26 76.75 76.91 0.9K
09:20 77.34 77.46 77.13 77.22 1.1K
09:25 77.20 77.29 76.97 77.29 1.1K
09:30 77.40 77.40 76.73 77.15 1.1K
09:35 77.15 77.15 76.70 76.73 0.7K
09:40 76.69 76.80 76.63 76.80 0.2K
09:45 76.60 76.62 76.46 76.62 0.5K
09:50 76.79 76.79 76.62 76.62 0.0K
09:55 76.23 76.53 76.23 76.53 0.5K
10:00 76.74 76.74 76.50 76.50 0.0K
10:05 76.53 76.53 76.38 76.53 0.2K
10:10 76.15 76.41 76.15 76.41 0.0K
10:20 76.25 76.53 76.25 76.53 0.1K
10:25 76.48 76.49 76.43 76.43 0.1K
10:30 76.25 76.28 76.25 76.28 0.5K
10:35 76.25 76.25 76.25 76.25 0.0K
10:45 76.25 76.25 76.25 76.25 0.0K
10:50 76.25 76.40 76.25 76.40 0.0K
10:55 76.40 76.40 76.14 76.14 0.3K
11:00 76.09 76.32 76.09 76.10 0.2K
11:15 76.24 76.24 76.24 76.24 0.0K
11:20 76.24 76.25 76.20 76.25 0.3K
11:25 76.33 76.33 76.09 76.09 0.3K
11:30 76.00 76.00 76.00 76.00 0.3K
11:35 75.97 76.21 75.97 76.21 0.2K
11:40 76.06 76.06 76.06 76.06 0.0K
11:45 76.00 76.00 76.00 76.00 0.0K
11:55 76.21 76.21 75.88 75.88 1.1K
12:00 76.13 76.13 76.10 76.10 0.1K
12:05 76.44 76.44 76.44 76.44 0.1K
12:10 75.96 76.16 75.96 76.16 0.1K
12:15 76.16 76.16 76.16 76.16 0.0K
12:20 76.16 76.32 76.09 76.32 0.2K
12:25 76.10 76.10 76.10 76.10 0.0K
12:30 76.10 76.10 76.10 76.10 0.0K
12:35 75.99 75.99 75.99 75.99 0.5K
12:40 76.31 76.31 76.04 76.04 0.1K
12:45 76.30 76.38 76.30 76.38 0.7K
12:50 76.38 76.38 76.32 76.32 0.1K
12:55 76.38 76.50 76.38 76.50 0.9K
13:00 76.47 76.47 76.43 76.43 0.1K
13:05 76.43 76.43 76.43 76.43 0.0K
13:10 76.43 76.43 76.43 76.43 0.3K
13:15 76.43 76.43 76.33 76.33 0.0K
13:20 76.42 76.45 76.42 76.45 0.0K
13:25 76.44 76.44 76.44 76.44 0.0K
13:30 76.26 76.26 76.26 76.26 0.0K
13:35 76.43 76.43 76.26 76.26 0.0K
13:40 76.43 76.43 76.43 76.43 0.0K
13:45 76.44 76.44 76.44 76.44 0.0K
13:50 76.44 76.44 76.44 76.44 0.0K
14:00 76.30 76.44 76.27 76.44 0.5K
14:05 76.31 76.31 76.11 76.30 0.3K
14:10 76.21 76.27 76.21 76.27 0.0K
14:15 76.05 76.05 76.05 76.05 0.0K
14:20 76.27 76.27 76.27 76.27 0.0K
14:25 76.21 76.22 76.06 76.22 0.2K
14:30 76.22 76.34 76.22 76.32 0.4K
14:40 76.40 76.40 76.40 76.40 0.0K
14:45 76.30 76.77 76.30 76.76 0.4K
14:55 76.50 77.00 76.50 77.00 0.2K
15:00 77.00 77.08 76.83 77.08 0.2K
15:05 77.12 77.12 76.75 76.77 0.5K
15:10 76.94 76.94 76.94 76.94 0.0K
15:15 76.94 77.01 76.75 77.00 0.2K
15:20 77.00 77.00 76.70 76.95 0.2K
15:25 76.60 77.20 76.60 76.87 0.2K
日付 始値 高値 安値 終値 出来高
2025-10-03 77.98 77.98 75.88 76.87 0.0M
2025-10-01 77.22 78.63 75.97 76.88 0.0M
2025-09-30 75.15 78.00 75.00 77.23 0.0M
2025-09-29 78.01 78.01 75.05 75.15 0.0M
2025-09-26 78.10 78.46 76.22 77.73 0.0M
2025-09-25 79.51 80.04 78.00 78.16 0.0M
2025-09-24 81.47 81.49 79.40 79.64 0.0M
2025-09-23 81.00 81.95 80.12 81.05 0.0M
2025-09-22 82.00 83.15 80.85 81.07 0.0M
2025-09-19 83.51 83.87 82.51 82.57 0.0M
2025-09-18 83.14 84.28 82.93 83.42 0.1M
2025-09-17 83.56 85.48 82.67 83.11 0.0M
2025-09-16 83.74 83.76 82.75 83.11 0.0M
2025-09-15 83.53 84.08 82.40 83.01 0.0M
2025-09-12 84.00 84.58 83.32 84.02 0.0M
2025-09-11 81.95 84.58 81.95 84.00 0.0M
2025-09-10 80.51 82.73 80.51 81.99 0.0M
2025-09-09 83.78 83.78 80.10 81.10 0.0M
2025-09-08 84.10 84.70 82.80 82.97 0.0M
2025-09-05 83.24 85.44 81.99 84.06 0.0M
2025-09-04 84.97 84.97 82.02 82.34 0.0M
2025-09-03 82.54 83.80 82.54 83.11 0.0M
2025-09-02 82.15 83.88 82.15 82.55 0.0M
2025-09-01 84.25 84.48 82.30 82.87 0.0M
2025-08-29 82.44 84.68 81.72 83.92 0.0M
2025-08-28 83.65 84.28 82.38 82.70 0.0M
2025-08-26 83.43 85.94 82.88 83.16 0.0M
2025-08-25 84.51 84.98 83.08 83.29 0.0M
2025-08-22 86.50 86.90 83.01 84.25 0.1M
2025-08-21 88.82 88.82 85.88 86.50 0.0M
2025-08-20 89.18 90.00 87.38 88.39 0.1M
2025-08-19 87.58 89.38 86.51 88.57 0.0M
2025-08-18 88.26 88.26 85.05 87.10 0.0M
2025-08-14 89.00 90.38 87.98 88.74 0.0M
2025-08-13 88.24 90.68 87.20 87.77 0.1M
2025-08-12 86.06 88.70 85.80 88.43 0.0M
2025-08-11 82.90 86.35 82.22 85.71 0.0M
2025-08-08 83.50 83.81 82.15 82.87 0.0M
2025-08-07 84.51 85.24 79.65 83.43 0.1M
2025-08-06 87.50 87.78 84.55 84.91 0.0M
2025-08-05 87.95 88.49 87.00 87.63 0.0M
2025-08-04 86.87 89.17 85.66 87.10 0.0M
2025-08-01 89.83 89.83 86.40 86.93 0.0M
2025-07-31 89.00 90.65 88.15 88.80 0.1M
2025-07-30 90.55 95.25 90.55 93.60 0.1M
2025-07-29 91.00 91.95 89.70 91.45 0.0M
2025-07-28 90.05 91.95 89.15 89.95 0.1M
2025-07-25 90.60 91.90 89.00 90.20 0.0M
2025-07-24 90.45 92.25 89.00 90.30 0.0M
2025-07-23 90.40 91.15 89.50 89.90 0.0M
2025-07-22 91.55 93.60 90.05 90.45 0.1M
2025-07-21 94.50 94.80 92.00 92.30 0.1M
2025-07-18 96.50 97.40 94.05 94.50 0.1M
2025-07-17 93.00 97.30 93.00 96.20 0.1M
2025-07-16 97.05 97.35 93.30 94.00 0.1M
2025-07-15 99.75 100.35 97.05 97.25 0.1M
2025-07-14 104.90 104.90 100.50 101.10 0.1M
2025-07-11 104.95 109.30 102.90 105.25 0.4M
2025-07-10 100.72 101.73 99.47 100.32 0.2M
2025-07-09 102.53 103.43 100.37 101.08 0.1M
2025-07-08 101.50 103.00 99.87 101.77 0.2M
2025-07-07 99.97 101.07 98.62 100.60 0.2M
2025-07-04 100.95 100.95 97.17 98.32 0.1M
2025-07-03 98.77 99.68 97.87 98.23 0.1M
2025-07-02 101.18 101.18 98.25 98.92 0.1M
2025-07-01 100.98 101.67 98.78 99.78 0.1M
2025-06-30 97.45 101.30 97.33 99.73 0.1M
2025-06-27 96.28 97.33 95.03 95.27 0.0M
2025-06-26 96.02 98.10 95.50 95.73 0.0M
2025-06-25 95.32 96.88 94.98 96.33 0.0M
2025-06-24 94.20 95.87 93.70 94.05 0.0M
2025-06-23 91.80 94.03 91.57 93.53 0.1M
2025-06-20 91.82 94.10 91.13 92.92 0.1M
2025-06-19 94.83 95.97 91.33 92.23 0.1M
2025-06-18 95.67 97.30 94.95 95.43 0.1M
2025-06-17 97.15 99.05 95.15 95.57 0.0M
2025-06-16 96.07 98.00 94.53 97.03 0.1M
2025-06-13 95.77 101.28 94.02 96.60 0.3M
2025-06-12 97.78 99.67 95.43 97.18 0.4M
2025-06-11 94.20 98.28 93.27 96.12 0.2M
2025-06-10 96.45 97.22 93.18 93.75 0.1M
2025-06-09 87.88 98.33 87.88 96.42 0.4M
2025-06-06 87.02 89.08 87.02 87.70 0.0M
2025-06-05 87.33 89.55 86.33 86.65 0.0M
2025-06-04 90.00 90.00 85.50 87.52 0.0M
2025-06-03 89.65 90.30 87.57 87.87 0.0M
2025-06-02 90.00 90.35 88.42 88.62 0.1M
2025-05-30 89.00 89.67 88.53 89.03 0.0M
2025-05-29 91.63 91.63 89.00 89.48 0.1M
2025-05-28 88.78 90.88 88.75 89.75 0.0M
2025-05-27 90.67 90.67 88.00 88.63 0.0M
2025-05-26 88.33 90.00 88.33 89.63 0.1M
2025-05-23 91.67 91.80 87.33 88.02 0.2M
2025-05-22 93.82 93.82 91.00 91.85 0.0M
2025-05-21 88.28 94.48 88.27 93.65 0.2M
2025-05-20 91.67 91.77 88.37 88.73 0.1M
2025-05-19 93.35 93.37 87.72 90.13 0.2M
2025-05-16 89.67 90.25 88.28 89.45 0.0M
2025-05-15 86.40 90.00 86.40 87.90 0.2M
2025-05-14 82.42 87.17 82.42 86.07 0.1M
2025-05-13 80.67 82.62 80.67 82.23 0.1M
2025-05-12 78.12 80.92 77.67 79.72 0.0M
2025-05-09 76.88 76.88 73.48 74.78 0.0M
2025-05-08 78.55 78.93 74.78 75.37 0.0M
2025-05-07 74.62 77.55 73.98 76.82 0.1M
2025-05-06 76.18 79.75 75.58 76.15 0.1M
2025-05-05 72.67 82.67 72.38 76.80 0.1M
2025-05-02 73.58 75.55 72.00 72.83 0.1M
2025-04-30 75.40 75.40 72.47 73.63 0.0M
2025-04-29 76.73 76.73 75.28 75.38 0.0M
2025-04-28 74.42 76.35 74.42 75.97 0.0M
2025-04-25 77.42 78.25 74.68 76.38 0.0M
2025-04-24 235.00 242.00 235.00 236.25 0.0M
2025-04-23 235.05 239.90 228.65 238.25 0.0M
2025-04-22 229.95 236.95 229.95 234.25 0.0M
2025-04-21 229.00 231.20 218.90 227.65 0.0M
2025-04-17 226.25 248.00 225.60 228.35 0.1M
2025-04-16 219.90 221.45 216.85 217.60 0.0M
2025-04-15 214.25 218.55 214.25 217.55 0.0M
2025-04-11 205.05 214.60 205.05 212.40 0.0M
2025-04-09 201.95 208.45 200.85 206.70 0.0M
2025-04-08 220.00 220.00 201.75 204.70 0.0M
2025-04-07 205.85 205.85 188.45 198.85 0.0M
2025-04-04 221.20 221.20 209.00 210.10 0.0M
2025-04-03 222.45 223.20 213.90 220.40 0.0M
2025-04-02 218.00 218.30 210.10 215.15 0.0M
2025-04-01 204.70 220.05 204.70 216.10 0.1M
2025-03-28 217.45 220.05 203.00 206.00 0.0M
2025-03-27 215.00 217.50 210.00 211.35 0.0M
2025-03-26 230.95 230.95 211.00 212.05 0.0M
2025-03-25 228.25 235.25 220.00 220.95 0.0M
2025-03-24 222.05 240.60 222.05 233.75 0.0M
2025-03-21 226.75 234.50 226.75 230.35 0.0M
2025-03-20 231.80 232.85 222.30 227.95 0.0M
2025-03-19 219.70 240.00 218.85 230.15 0.0M
2025-03-18 224.95 224.95 214.40 216.20 0.0M
2025-03-17 213.20 219.40 211.85 212.85 0.0M
2025-03-13 222.05 222.60 214.30 217.25 0.0M
2025-03-12 216.05 224.00 216.05 220.90 0.0M
2025-03-11 217.00 225.40 212.35 214.05 0.0M
2025-03-10 231.40 237.00 215.00 217.70 0.0M
2025-03-07 215.00 230.75 213.55 227.00 0.1M
2025-03-06 216.95 219.25 212.40 213.30 0.0M
2025-03-05 197.00 216.20 196.40 212.45 0.0M
2025-03-04 186.05 197.45 186.05 192.40 0.0M
2025-03-03 199.65 199.65 186.70 189.15 0.0M
2025-02-28 203.00 204.20 194.10 195.70 0.0M
2025-02-27 211.05 211.05 203.05 204.25 0.0M
2025-02-25 220.20 220.20 210.35 211.80 0.0M
2025-02-24 217.95 218.50 211.70 215.85 0.0M
2025-02-21 224.95 229.95 217.30 219.05 0.0M
2025-02-20 219.75 225.00 213.80 222.35 0.0M
2025-02-19 203.00 218.85 203.00 216.95 0.0M
2025-02-18 237.00 237.00 201.85 204.35 0.0M
2025-02-17 214.20 220.75 204.75 216.85 0.0M
2025-02-14 230.00 230.00 213.05 214.00 0.0M
2025-02-13 235.05 235.60 220.00 225.15 0.0M
2025-02-12 242.95 242.95 223.40 239.80 0.0M
2025-02-11 271.00 271.00 235.20 238.50 0.0M
2025-02-10 278.00 278.00 250.00 251.90 0.0M
2025-02-07 266.00 271.00 263.15 264.10 0.0M
2025-02-06 279.00 279.00 268.70 270.15 0.0M
2025-02-05 273.00 275.25 272.00 272.35 0.0M
2025-02-04 262.70 272.05 262.70 269.85 0.0M
2025-02-03 272.00 272.00 261.40 262.70 0.0M
2025-02-01 280.00 285.30 265.75 273.30 0.0M
2025-01-31 272.50 279.00 272.50 277.20 0.0M
2025-01-30 278.85 279.95 271.05 271.70 0.0M
2025-01-29 266.00 273.00 262.75 271.65 0.0M
2025-01-28 265.15 265.15 249.35 262.85 0.0M
2025-01-27 265.00 268.95 255.65 263.35 0.0M
2025-01-24 279.25 280.50 269.75 272.15 0.0M
2025-01-23 284.80 284.80 276.20 279.25 0.0M
2025-01-22 286.05 287.65 270.55 278.75 0.0M
2025-01-21 300.05 307.80 286.15 287.85 0.0M
2025-01-20 280.00 304.00 276.00 299.25 0.0M
2025-01-17 272.95 277.00 270.00 275.60 0.0M
2025-01-16 273.00 275.85 270.00 272.10 0.0M
2025-01-15 270.00 272.85 263.25 265.65 0.0M
2025-01-14 270.00 274.55 262.35 267.20 0.0M
2025-01-13 280.00 280.15 265.00 270.45 0.0M
2025-01-10 289.20 290.00 277.55 279.10 0.0M
2025-01-09 310.95 310.95 290.20 291.75 0.0M
2025-01-08 314.90 314.90 302.95 304.85 0.0M
2025-01-07 316.65 316.65 307.65 312.25 0.0M
2025-01-06 311.20 325.85 299.55 302.85 0.1M
2025-01-03 304.30 312.25 303.70 310.95 0.0M
2025-01-02 311.05 315.80 303.00 304.25 0.0M
2025-01-01 289.95 313.80 286.25 312.25 0.0M