IndiGrid Infra Trust Unt

IGTR
🏛️ インド →
168.19
最終更新: 2025-10-01
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
09:15 167.65 167.65 167.65 167.65 0.0K
09:25 168.13 168.13 168.13 168.13 0.2K
09:30 168.29 168.29 168.29 168.29 0.2K
09:35 167.65 167.65 167.65 167.65 0.0K
09:55 168.45 168.45 168.45 168.45 0.0K
10:00 168.08 168.08 168.08 168.08 0.0K
10:05 167.65 167.65 167.65 167.65 0.0K
10:35 168.00 168.00 167.76 167.76 0.0K
10:40 168.11 168.11 168.11 168.11 0.6K
10:45 168.11 168.11 168.11 168.11 0.1K
11:10 167.84 167.87 167.84 167.87 0.0K
11:45 167.70 167.70 167.70 167.70 0.0K
11:50 167.70 167.70 167.56 167.56 1.2K
12:05 167.70 167.70 167.34 167.34 0.1K
12:20 167.60 167.60 167.60 167.60 0.0K
12:25 167.37 167.37 167.33 167.33 1.0K
12:30 167.64 167.64 167.64 167.64 0.0K
13:20 167.70 167.70 167.70 167.70 0.0K
13:35 167.70 167.70 167.70 167.70 0.0K
13:55 167.65 167.70 167.65 167.70 0.0K
14:10 167.70 167.70 167.70 167.70 0.0K
14:15 167.70 167.70 167.70 167.70 0.0K
14:20 167.89 167.89 167.80 167.80 0.5K
14:25 167.65 167.65 167.65 167.65 0.1K
14:30 167.65 167.65 167.65 167.65 0.0K
14:45 167.75 167.75 167.75 167.75 0.0K
15:00 167.75 167.88 167.75 167.88 0.2K
15:15 167.70 167.70 167.70 167.70 0.1K
15:20 167.70 167.75 167.60 167.75 0.5K
15:25 167.85 167.85 167.73 167.73 0.2K
日付 始値 高値 安値 終値 出来高
2025-10-01 166.30 168.89 165.24 168.19 0.0M
2025-09-30 167.97 167.99 165.36 166.47 0.4M
2025-09-29 169.81 171.70 167.36 167.44 0.0M
2025-09-26 167.65 168.45 167.33 167.73 0.0M
2025-09-25 167.63 168.72 166.25 167.56 0.0M
2025-09-24 167.74 168.09 166.95 167.62 0.1M
2025-09-23 168.21 168.21 165.86 166.90 0.4M
2025-09-22 167.90 169.09 167.30 167.83 0.0M
2025-09-19 167.13 172.12 162.15 167.99 0.3M
2025-09-18 168.60 168.96 167.59 167.88 0.0M
2025-09-17 168.01 169.12 167.99 168.61 0.1M
2025-09-16 168.20 169.00 167.80 168.52 0.1M
2025-09-15 168.81 169.35 167.80 168.10 0.1M
2025-09-12 170.29 170.30 167.81 167.98 0.0M
2025-09-11 171.49 171.49 168.39 168.59 0.1M
2025-09-10 165.20 170.50 165.20 168.73 0.1M
2025-09-09 165.75 166.40 165.47 165.81 0.0M
2025-09-08 166.47 166.47 165.30 165.75 0.0M
2025-09-05 166.29 166.29 165.06 165.39 0.0M
2025-09-04 166.47 166.47 165.40 165.64 0.0M
2025-09-03 164.30 166.48 164.30 165.31 0.0M
2025-09-02 164.87 165.70 164.20 164.48 0.0M
2025-09-01 156.60 166.97 156.60 164.62 0.1M
2025-08-29 162.00 165.48 162.00 164.38 0.0M
2025-08-28 160.53 162.48 160.53 161.43 0.0M
2025-08-26 160.00 162.99 158.52 160.44 0.0M
2025-08-25 159.99 160.11 159.40 159.98 0.0M
2025-08-22 159.90 159.90 159.05 159.50 0.0M
2025-08-21 160.00 160.13 158.56 159.04 0.0M
2025-08-20 159.99 160.12 158.02 159.99 0.0M
2025-08-19 159.54 160.10 159.21 159.97 0.1M
2025-08-18 160.48 160.48 159.00 159.52 0.0M
2025-08-14 158.80 159.92 157.80 159.80 0.0M
2025-08-13 158.76 158.76 157.01 158.16 0.0M
2025-08-12 158.42 158.42 156.50 157.19 0.0M
2025-08-11 157.50 159.45 156.47 156.92 0.0M
2025-08-08 155.26 157.40 155.26 157.27 0.0M
2025-08-07 155.50 157.00 155.50 155.82 0.0M
2025-08-06 157.48 157.69 156.00 156.56 0.0M
2025-08-05 156.85 156.87 155.21 156.56 0.0M
2025-08-04 156.30 156.87 154.00 156.17 0.0M
2025-08-01 155.21 157.01 155.21 156.05 0.0M
2025-07-31 156.05 156.70 155.20 156.13 0.0M
2025-07-30 155.11 157.98 155.11 156.05 0.0M
2025-07-29 154.96 157.86 154.96 156.43 0.0M
2025-07-28 157.97 158.53 157.50 158.19 0.1M
2025-07-25 157.00 157.98 156.11 157.56 0.1M
2025-07-24 157.90 157.90 157.13 157.62 0.0M
2025-07-23 157.50 157.87 157.33 157.57 0.0M
2025-07-22 157.11 157.50 156.80 157.25 0.0M
2025-07-21 156.29 157.00 156.00 156.87 0.1M
2025-07-18 157.00 157.00 155.50 156.29 0.0M
2025-07-17 156.05 156.49 155.60 155.73 0.0M
2025-07-16 157.16 157.16 155.40 156.05 0.0M
2025-07-15 156.12 156.20 155.00 155.53 0.0M
2025-07-14 156.90 156.90 155.00 155.75 0.0M
2025-07-11 154.70 155.83 154.59 155.49 0.0M
2025-07-10 155.50 155.50 154.25 154.41 0.0M
2025-07-09 155.00 155.50 154.40 154.99 0.0M
2025-07-08 154.80 155.80 153.51 155.00 0.0M
2025-07-07 154.60 155.00 154.05 154.80 0.0M
2025-07-04 155.05 155.32 153.67 154.42 0.0M
2025-07-03 154.00 155.19 153.11 155.07 0.0M
2025-07-02 154.93 155.48 153.50 154.90 0.0M
2025-07-01 151.40 154.84 150.68 154.33 0.0M
2025-06-30 155.00 156.50 148.20 150.31 0.4M
2025-06-27 152.75 155.00 150.10 154.77 0.0M
2025-06-26 155.15 155.48 151.99 152.41 0.1M
2025-06-25 155.15 155.70 153.56 155.07 0.1M
2025-06-24 154.02 155.50 152.35 154.90 0.0M
2025-06-23 154.89 155.00 153.25 154.55 0.1M
2025-06-20 155.40 155.40 153.62 154.66 0.0M
2025-06-19 153.05 154.50 153.05 153.99 0.0M
2025-06-18 153.98 154.79 153.05 153.91 0.0M
2025-06-17 154.70 154.76 153.07 153.40 0.0M
2025-06-16 153.50 154.41 152.05 153.60 0.0M
2025-06-13 153.50 155.00 152.90 153.74 0.0M
2025-06-12 153.03 154.00 149.31 153.50 0.1M
2025-06-11 154.50 154.50 152.00 153.37 0.0M
2025-06-10 154.00 154.00 153.10 153.51 0.0M
2025-06-09 151.90 154.15 151.15 152.94 0.1M
2025-06-06 150.92 152.00 150.55 151.88 0.0M
2025-06-05 151.00 151.01 149.10 150.92 0.0M
2025-06-04 149.32 151.00 149.32 150.22 0.0M
2025-06-03 148.00 149.32 148.00 149.04 0.0M
2025-06-02 147.50 148.00 147.36 147.80 0.0M
2025-05-30 147.05 147.35 146.50 147.06 0.0M
2025-05-29 146.26 147.29 146.26 147.00 0.0M
2025-05-28 146.70 146.80 146.28 146.52 0.0M
2025-05-27 146.60 147.00 146.06 146.54 0.0M
2025-05-26 146.30 146.97 146.30 146.41 0.0M
2025-05-23 146.44 146.62 145.91 146.20 0.1M
2025-05-22 146.30 146.34 145.80 146.16 0.0M
2025-05-21 147.39 147.39 145.35 145.91 0.2M
2025-05-20 147.00 147.11 146.00 146.71 0.1M
2025-05-19 151.00 151.00 149.50 150.45 0.1M
2025-05-16 149.98 150.42 148.75 149.68 0.2M
2025-05-15 148.79 148.79 147.78 148.20 0.0M
2025-05-14 148.31 148.50 147.51 148.14 0.0M
2025-05-13 149.10 149.10 148.00 148.11 0.0M
2025-05-12 147.90 148.45 147.85 148.10 0.0M
2025-05-09 146.65 148.19 146.58 148.04 0.0M
2025-05-08 147.99 148.79 146.12 147.18 0.0M
2025-05-07 147.99 147.99 146.61 147.00 0.0M
2025-05-06 147.80 147.80 146.07 146.99 0.0M
2025-05-05 145.90 147.70 145.11 145.88 0.1M
2025-05-02 147.26 147.56 146.67 146.90 0.0M
2025-04-30 145.70 147.45 142.56 147.26 0.0M
2025-04-29 147.00 147.99 146.52 146.59 0.0M
2025-04-28 147.21 148.50 146.61 147.11 0.0M
2025-04-25 146.52 148.44 146.52 147.39 0.0M
2025-04-24 146.91 148.00 146.28 147.82 0.0M
2025-04-23 146.87 147.00 146.29 146.39 0.0M
2025-04-22 148.00 148.00 146.20 146.68 0.0M
2025-04-21 145.72 146.90 145.11 146.36 0.0M
2025-04-17 145.00 146.00 144.00 145.72 0.0M
2025-04-16 144.34 145.50 143.15 145.01 0.0M
2025-04-15 144.19 144.87 143.00 144.34 0.0M
2025-04-11 143.10 144.14 142.70 143.81 0.1M
2025-04-09 142.90 143.25 142.00 142.57 0.1M
2025-04-08 142.00 142.89 141.60 142.79 0.0M
2025-04-07 143.60 143.60 141.00 141.41 0.0M
2025-04-04 142.74 143.82 142.09 142.58 0.0M
2025-04-03 144.00 144.00 142.30 142.74 0.0M
2025-04-02 141.96 143.22 141.73 142.81 0.0M
2025-04-01 140.90 142.70 140.45 141.96 0.0M
2025-03-28 142.52 143.15 140.11 140.71 0.0M
2025-03-27 141.85 142.50 140.25 142.21 0.0M
2025-03-26 141.23 142.29 140.31 141.28 0.4M
2025-03-25 141.50 141.88 141.00 141.48 0.1M
2025-03-24 142.00 142.00 141.00 141.56 0.0M
2025-03-21 141.30 142.55 140.65 141.35 0.1M
2025-03-20 141.90 141.90 140.52 141.56 0.0M
2025-03-19 142.09 142.09 140.99 141.08 0.0M
2025-03-18 143.00 143.00 140.51 141.27 0.0M
2025-03-17 140.66 142.33 140.50 141.77 0.0M
2025-03-13 141.25 141.99 140.00 140.83 0.0M
2025-03-12 141.25 141.25 139.85 140.17 0.0M
2025-03-11 140.01 140.75 139.94 140.00 0.0M
2025-03-10 140.85 141.15 140.00 140.00 0.0M
2025-03-07 140.35 141.87 139.50 141.12 0.1M
2025-03-06 141.30 141.30 139.65 140.35 0.0M
2025-03-05 140.61 141.03 139.26 140.99 0.0M
2025-03-04 140.71 140.75 139.02 139.99 0.0M
2025-03-03 140.50 142.45 139.02 140.21 0.0M
2025-02-28 142.60 142.60 140.01 140.43 0.0M
2025-02-27 142.45 142.48 139.85 141.17 0.1M
2025-02-25 142.49 142.49 140.67 140.90 0.0M
2025-02-24 142.05 142.75 140.90 140.96 0.0M
2025-02-21 142.86 142.89 141.81 142.27 0.0M
2025-02-20 143.00 143.00 141.25 141.98 0.0M
2025-02-19 141.80 142.39 140.98 142.08 0.0M
2025-02-18 142.25 142.25 139.02 140.98 0.0M
2025-02-17 141.00 142.80 140.41 141.32 0.0M
2025-02-14 141.50 142.64 141.11 141.97 0.0M
2025-02-13 144.00 144.00 142.00 142.09 0.0M
2025-02-12 142.85 143.13 142.05 142.85 0.0M
2025-02-11 142.34 143.62 142.05 142.61 0.0M
2025-02-10 141.80 143.44 141.80 142.50 0.0M
2025-02-07 142.51 143.49 142.36 142.38 0.0M
2025-02-06 142.99 144.45 142.00 142.58 0.0M
2025-02-05 142.98 142.98 142.34 142.53 0.0M
2025-02-04 143.00 143.10 142.05 142.18 0.1M
2025-02-03 143.49 143.49 142.00 142.34 0.0M
2025-02-01 142.25 142.84 142.16 142.64 0.0M
2025-01-31 141.11 142.91 141.11 142.78 0.0M
2025-01-30 142.18 143.50 141.50 141.94 0.0M
2025-01-29 142.99 142.99 141.02 142.18 0.0M
2025-01-28 143.41 143.41 141.70 141.92 0.1M
2025-01-27 145.89 145.90 144.80 145.59 0.1M
2025-01-24 143.15 145.15 143.15 144.77 0.1M
2025-01-23 143.75 145.55 143.75 144.22 0.0M
2025-01-22 145.00 145.83 143.55 145.07 0.0M
2025-01-21 144.92 146.49 144.30 145.23 0.0M
2025-01-20 145.49 145.60 144.70 144.91 0.0M
2025-01-17 146.30 146.30 143.42 144.70 0.1M
2025-01-16 145.60 146.20 143.25 145.02 0.0M
2025-01-15 144.37 145.64 144.37 144.85 0.0M
2025-01-14 144.02 145.70 143.60 144.96 0.0M
2025-01-13 146.60 146.60 143.80 143.99 0.0M
2025-01-10 142.91 146.60 142.91 145.72 0.0M
2025-01-09 142.55 145.00 142.55 144.73 0.0M
2025-01-08 143.10 145.09 143.10 143.70 0.0M
2025-01-07 143.15 145.45 143.15 144.79 0.0M
2025-01-06 144.95 144.95 144.25 144.36 0.0M
2025-01-03 144.32 144.32 143.50 144.06 0.0M
2025-01-02 143.40 144.80 143.00 143.32 0.0M
2025-01-01 143.55 143.99 142.78 143.12 0.0M