DLF

🏛️ インド →
731.85
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 376.50 383.40 375.85 377.25 5.9M
2022-12-29 369.60 374.65 364.10 373.45 8.1M
2022-12-28 370.00 376.25 368.30 371.80 13.0M
2022-12-27 371.00 373.50 367.25 371.20 24.0M
2022-12-26 359.75 372.10 356.85 370.35 10.1M
2022-12-23 378.10 378.10 355.65 357.15 11.9M
2022-12-22 383.05 386.20 375.55 378.70 7.7M
2022-12-21 391.90 397.30 378.70 381.20 9.2M
2022-12-20 396.30 397.25 382.15 390.20 10.9M
2022-12-19 394.55 398.30 390.85 397.75 5.4M
2022-12-16 403.95 404.00 393.50 394.90 6.9M
2022-12-15 408.85 412.20 399.60 400.95 6.1M
2022-12-14 404.95 412.90 403.80 410.00 8.7M
2022-12-13 405.55 409.40 402.50 403.20 3.6M
2022-12-12 402.45 407.20 398.80 405.85 5.4M
2022-12-09 408.80 412.70 396.70 404.45 11.3M
2022-12-08 410.55 413.20 405.00 407.25 4.8M
2022-12-07 416.05 418.75 407.20 410.60 7.1M
2022-12-06 417.80 421.20 415.05 417.75 5.9M
2022-12-05 414.85 421.70 412.30 420.30 11.2M
2022-12-02 416.70 419.75 412.30 413.45 12.2M
2022-12-01 406.50 417.40 404.50 415.55 15.9M
2022-11-30 396.50 406.80 392.45 405.35 14.3M
2022-11-29 398.25 401.70 394.05 395.90 6.2M
2022-11-28 396.40 406.00 396.05 398.90 5.0M
2022-11-25 397.10 404.90 396.50 400.60 7.7M
2022-11-24 393.45 395.60 389.55 392.15 6.6M
2022-11-23 393.00 395.85 390.85 392.55 11.4M
2022-11-22 396.20 397.50 388.75 392.05 21.1M
2022-11-21 398.45 401.15 393.10 394.55 12.2M
2022-11-18 405.80 405.85 398.60 402.15 5.8M
2022-11-17 403.10 407.25 401.95 403.90 4.4M
2022-11-16 407.00 408.20 398.95 402.70 5.3M
2022-11-15 409.65 411.60 403.70 407.40 5.1M
2022-11-14 403.55 410.40 402.20 408.85 6.5M
2022-11-11 398.70 407.40 398.00 403.05 11.3M
2022-11-10 397.40 402.90 388.75 393.80 9.2M
2022-11-09 400.50 404.50 397.55 399.60 7.7M
2022-11-07 391.15 400.80 389.25 399.40 11.8M
2022-11-04 388.05 391.95 386.45 389.80 4.9M
2022-11-03 384.25 390.80 382.20 387.30 7.8M
2022-11-02 390.00 393.00 382.75 386.95 9.3M
2022-11-01 388.10 393.25 385.90 391.70 8.7M
2022-10-31 387.70 390.90 384.65 387.90 6.8M
2022-10-28 385.45 387.90 382.55 386.75 9.3M
2022-10-27 375.00 384.10 369.50 383.50 10.2M
2022-10-25 368.50 376.20 366.95 370.20 19.7M
2022-10-24 374.70 374.70 366.00 366.95 1.5M
2022-10-21 374.60 375.65 364.65 370.25 27.6M
2022-10-20 368.45 374.40 365.35 373.55 9.6M
2022-10-19 368.05 377.40 366.35 370.60 12.7M
2022-10-18 361.25 370.45 361.25 366.80 8.6M
2022-10-17 358.60 361.95 351.40 359.55 10.7M
2022-10-14 367.90 372.40 358.95 359.95 9.4M
2022-10-13 364.95 367.60 357.80 363.10 6.0M
2022-10-12 360.45 368.90 358.25 367.95 7.7M
2022-10-11 366.95 370.10 356.70 358.85 7.2M
2022-10-10 359.00 369.25 359.00 367.80 5.9M
2022-10-07 366.10 372.00 363.40 370.65 6.8M
2022-10-06 365.25 374.75 365.00 369.15 13.4M
2022-10-04 355.00 362.65 354.70 361.05 9.8M
2022-10-03 357.00 359.75 346.45 349.00 9.6M
2022-09-30 349.00 363.25 348.40 358.90 13.9M
2022-09-29 352.00 355.45 345.45 350.60 14.2M
2022-09-28 347.75 354.90 345.60 348.60 12.7M
2022-09-27 353.45 357.50 344.65 351.55 23.1M
2022-09-26 366.30 366.70 348.65 351.95 18.1M
2022-09-23 381.20 381.90 368.60 370.45 10.2M
2022-09-22 378.65 384.65 375.00 381.90 10.2M
2022-09-21 391.25 393.85 378.55 380.45 11.0M
2022-09-20 389.70 401.35 389.45 392.80 10.0M
2022-09-19 392.00 394.85 384.75 385.75 10.7M
2022-09-16 408.00 414.80 385.10 390.30 22.0M
2022-09-15 409.50 415.15 402.65 412.70 13.4M
2022-09-14 400.80 411.25 398.80 408.60 13.6M
2022-09-13 412.00 415.30 408.10 410.40 12.4M
2022-09-12 399.55 413.45 397.30 411.90 21.9M
2022-09-09 399.70 405.50 393.85 398.40 11.3M
2022-09-08 403.45 404.90 395.70 398.65 8.8M
2022-09-07 392.50 403.80 392.50 401.75 10.1M
2022-09-06 397.00 400.70 394.40 396.85 4.9M
2022-09-05 398.50 402.35 393.55 396.45 6.3M
2022-09-02 400.75 407.00 394.70 396.35 12.6M
2022-09-01 389.95 402.00 387.95 400.15 15.7M
2022-08-30 375.00 393.45 375.00 392.35 15.2M
2022-08-29 372.05 377.00 366.35 372.25 6.0M
2022-08-26 381.85 386.35 381.05 382.45 5.1M
2022-08-25 373.00 383.00 373.00 376.70 7.3M
2022-08-24 370.30 373.30 367.80 372.55 18.8M
2022-08-23 360.05 370.30 360.05 369.30 14.1M
2022-08-22 371.95 372.00 363.00 364.50 12.7M
2022-08-19 390.55 392.55 370.80 373.75 16.0M
2022-08-18 380.60 390.85 379.90 389.75 10.9M
2022-08-17 381.40 386.85 379.75 380.90 9.7M
2022-08-16 375.85 383.60 374.95 379.75 10.2M
2022-08-12 373.95 378.80 372.75 373.60 7.0M
2022-08-11 372.45 377.30 371.85 374.10 9.7M
2022-08-10 372.35 376.55 369.30 370.20 8.9M
2022-08-08 368.65 373.15 366.30 371.40 8.9M
2022-08-05 370.45 374.75 367.50 368.70 7.9M
2022-08-04 375.20 377.30 361.30 368.70 9.8M
2022-08-03 378.00 380.45 369.45 374.10 6.8M
2022-08-02 383.90 387.55 376.30 378.05 10.0M
2022-08-01 384.25 385.95 375.30 383.10 13.8M
2022-07-29 384.70 395.60 384.00 385.60 13.1M
2022-07-28 372.55 384.45 371.55 382.00 7.6M
2022-07-27 359.95 370.70 359.95 369.50 15.3M
2022-07-26 357.70 362.25 354.50 361.00 18.6M
2022-07-25 360.30 361.60 354.30 358.15 11.4M
2022-07-22 359.85 363.95 358.55 361.00 8.5M
2022-07-21 357.25 361.65 357.25 360.35 5.5M
2022-07-20 364.95 365.00 352.80 357.25 8.1M
2022-07-19 353.75 362.90 352.60 361.25 10.6M
2022-07-18 358.25 358.25 351.30 354.65 5.4M
2022-07-15 350.00 356.35 349.95 354.95 8.3M
2022-07-14 349.45 352.35 344.15 348.60 8.1M
2022-07-13 349.30 354.30 345.05 347.85 8.6M
2022-07-12 343.05 351.65 343.05 347.70 8.6M
2022-07-11 337.40 347.75 337.40 346.55 8.0M
2022-07-08 339.05 341.70 335.05 340.75 6.7M
2022-07-07 332.50 337.90 330.40 337.40 9.1M
2022-07-06 323.30 331.50 321.65 330.65 7.0M
2022-07-05 326.35 330.35 321.40 322.90 8.5M
2022-07-04 321.95 326.65 320.95 325.25 7.6M
2022-07-01 311.95 324.40 310.30 323.65 12.3M
2022-06-30 317.00 322.00 307.65 312.70 11.9M
2022-06-29 314.75 318.70 313.80 318.05 20.5M
2022-06-28 315.40 320.15 310.30 319.15 21.6M
2022-06-27 321.80 322.95 314.60 318.30 13.5M
2022-06-24 316.45 320.85 314.35 316.45 7.6M
2022-06-23 306.15 315.90 303.70 313.15 12.0M
2022-06-22 309.15 313.80 303.60 304.60 10.4M
2022-06-21 302.95 317.05 301.65 315.50 12.2M
2022-06-20 304.05 306.60 294.60 298.90 14.5M
2022-06-17 303.00 310.70 298.55 302.10 15.6M
2022-06-16 320.95 323.00 302.75 304.25 13.7M
2022-06-15 317.60 319.90 313.45 317.25 7.1M
2022-06-14 306.40 320.60 304.30 314.55 11.3M
2022-06-13 316.05 316.35 304.95 307.95 13.6M
2022-06-10 321.05 326.20 319.70 322.65 6.2M
2022-06-09 323.40 327.90 321.25 325.65 8.0M
2022-06-08 321.65 332.25 316.65 326.65 14.9M
2022-06-07 325.15 325.75 315.60 319.45 8.7M
2022-06-06 331.00 331.75 324.10 328.50 7.4M
2022-06-03 342.35 345.00 331.10 332.10 8.7M
2022-06-02 335.40 342.35 335.30 340.90 6.7M
2022-06-01 347.15 349.75 334.25 338.30 9.1M
2022-05-31 345.95 351.15 344.05 346.85 12.8M
2022-05-30 329.50 348.30 327.60 347.40 18.1M
2022-05-27 324.30 331.00 319.40 324.95 11.9M
2022-05-26 310.15 321.25 301.75 319.85 17.4M
2022-05-25 327.25 328.80 306.65 310.75 17.5M
2022-05-24 331.40 333.45 322.55 324.90 19.6M
2022-05-23 336.85 340.40 329.35 330.55 16.8M
2022-05-20 330.10 337.15 323.45 332.20 15.1M
2022-05-19 319.85 325.55 308.50 320.10 15.8M
2022-05-18 338.00 345.25 323.20 324.65 30.9M
2022-05-17 329.60 337.05 323.30 334.90 12.6M
2022-05-16 321.25 332.40 317.20 327.40 11.4M
2022-05-13 327.75 333.70 317.25 318.90 9.4M
2022-05-12 323.80 325.90 315.65 322.20 12.5M
2022-05-11 322.15 328.75 313.80 326.45 14.7M
2022-05-10 331.65 339.70 317.50 319.05 12.6M
2022-05-09 327.25 333.65 325.35 328.45 8.3M
2022-05-06 330.05 338.20 327.25 329.85 13.9M
2022-05-05 348.50 353.55 339.35 341.55 11.6M
2022-05-04 372.00 374.25 347.75 349.65 12.5M
2022-05-02 367.55 373.25 365.55 369.35 6.4M
2022-04-29 383.70 387.85 370.15 373.45 8.8M
2022-04-28 380.40 381.50 370.75 379.65 9.7M
2022-04-27 373.70 378.45 369.05 376.65 14.5M
2022-04-26 367.85 381.60 367.85 378.55 16.1M
2022-04-25 373.80 375.40 360.70 363.80 15.5M
2022-04-22 386.75 389.35 378.30 379.80 6.6M
2022-04-21 381.00 390.90 380.70 390.15 6.4M
2022-04-20 381.05 383.85 374.35 378.90 5.3M
2022-04-19 391.20 392.80 373.10 378.55 6.8M
2022-04-18 382.80 391.85 380.00 389.90 8.8M
2022-04-13 396.95 400.15 390.30 391.85 5.9M
2022-04-12 403.55 404.50 388.85 394.80 10.7M
2022-04-11 396.05 406.40 391.55 404.75 13.9M
2022-04-08 406.90 406.90 396.85 398.45 10.8M
2022-04-07 399.60 408.25 398.15 402.50 16.9M
2022-04-06 390.95 404.40 390.95 399.50 15.5M
2022-04-05 389.75 397.70 386.65 396.00 18.4M
2022-04-04 383.20 392.00 383.20 388.55 5.9M
2022-04-01 380.20 389.70 380.20 388.10 6.0M
2022-03-31 382.35 385.05 379.00 380.45 8.4M
2022-03-30 375.05 387.20 374.70 382.55 15.8M
2022-03-29 367.00 374.15 364.70 373.05 18.1M