Ganges Securities

GNGE
🏛️ インド →
146.10
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
2021-12-31 89.45 93.55 88.35 91.50 0.0M
2021-12-30 90.55 91.00 88.35 88.90 0.0M
2021-12-29 88.05 91.80 86.30 91.25 0.0M
2021-12-28 91.30 91.30 87.45 88.00 0.0M
2021-12-27 88.95 90.30 88.80 90.30 0.0M
2021-12-24 87.85 92.85 87.80 88.35 0.0M
2021-12-23 88.10 95.10 88.10 90.70 0.0M
2021-12-22 87.80 91.05 87.75 90.00 0.0M
2021-12-21 94.75 97.75 87.75 90.70 0.0M
2021-12-20 89.30 90.00 85.65 86.60 0.0M
2021-12-17 90.05 90.05 86.75 88.40 0.0M
2021-12-16 89.05 92.00 88.80 89.80 0.0M
2021-12-15 86.80 90.00 83.30 89.20 0.0M
2021-12-14 86.00 86.80 85.80 86.80 0.0M
2021-12-13 85.30 87.50 82.60 86.70 0.0M
2021-12-10 85.00 92.40 83.50 83.50 0.0M
2021-12-09 82.25 86.50 82.00 85.20 0.0M
2021-12-08 78.75 82.40 78.70 82.40 0.0M
2021-12-07 83.00 83.00 76.30 78.80 0.0M
2021-12-06 79.45 82.80 75.30 78.35 0.0M
2021-12-03 79.55 80.20 78.10 78.95 0.0M
2021-12-02 82.85 82.85 79.35 80.85 0.0M
2021-12-01 83.70 85.00 80.00 83.65 0.0M
2021-11-30 85.85 85.85 80.50 80.55 0.0M
2021-11-29 81.25 83.50 81.10 83.45 0.0M
2021-11-26 81.45 87.60 80.50 82.85 0.0M
2021-11-25 84.00 84.35 83.05 84.35 0.0M
2021-11-24 84.00 84.00 80.85 81.00 0.0M
2021-11-23 80.05 85.90 80.05 82.35 0.0M
2021-11-22 83.45 89.90 81.75 82.60 0.0M
2021-11-18 86.05 86.05 85.15 85.65 0.0M
2021-11-17 86.70 87.60 83.95 85.35 0.0M
2021-11-16 84.55 87.95 84.55 86.75 0.0M
2021-11-15 85.05 87.95 85.05 87.50 0.0M
2021-11-12 86.35 88.85 86.30 87.25 0.0M
2021-11-11 86.25 92.00 86.20 90.30 0.0M
2021-11-10 89.65 92.05 86.80 87.10 0.0M
2021-11-09 88.05 88.05 86.25 86.45 0.0M
2021-11-08 82.80 90.20 82.50 85.55 0.0M
2021-11-04 85.00 85.00 85.00 85.00 0.0M
2021-11-03 82.85 89.40 82.80 84.45 0.0M
2021-11-02 89.50 90.00 84.25 84.25 0.0M
2021-11-01 89.00 90.75 84.05 84.05 0.0M
2021-10-29 83.35 86.75 81.40 84.30 0.0M
2021-10-28 86.60 86.60 86.50 86.50 0.0M
2021-10-27 87.00 89.30 85.10 88.05 0.0M
2021-10-26 85.05 86.95 83.95 85.90 0.0M
2021-10-25 86.55 88.00 83.30 83.50 0.0M
2021-10-22 85.15 88.90 85.10 86.05 0.0M
2021-10-21 86.05 88.00 85.30 85.45 0.0M
2021-10-20 90.75 90.75 85.25 85.70 0.0M
2021-10-19 89.15 95.50 87.85 89.95 0.0M
2021-10-18 92.20 92.20 89.60 90.90 0.0M
2021-10-14 92.05 92.90 90.60 92.00 0.0M
2021-10-13 92.00 94.40 92.00 92.90 0.0M
2021-10-12 90.55 93.10 89.35 90.05 0.0M
2021-10-11 94.50 94.50 91.50 91.50 0.0M
2021-10-08 94.35 94.80 91.00 94.40 0.0M
2021-10-07 92.20 93.30 89.75 91.15 0.0M
2021-10-06 91.90 95.25 91.00 91.80 0.0M
2021-10-05 98.70 98.70 91.10 93.65 0.0M
2021-10-04 95.75 95.75 90.45 91.30 0.0M
2021-10-01 91.00 92.00 87.40 91.50 0.0M
2021-09-30 90.15 93.60 88.95 88.95 0.0M
2021-09-29 91.60 93.05 89.00 89.90 0.0M
2021-09-28 91.65 91.90 89.55 89.60 0.0M
2021-09-27 93.30 93.30 88.75 91.65 0.0M
2021-09-24 88.65 91.00 88.65 89.55 0.0M
2021-09-23 86.90 90.70 85.80 90.40 0.0M
2021-09-22 90.20 90.90 88.55 90.35 0.0M
2021-09-21 89.00 92.55 88.65 92.45 0.0M
2021-09-20 89.95 92.00 88.00 88.25 0.0M
2021-09-17 90.05 91.00 87.20 88.15 0.0M
2021-09-16 88.45 91.30 88.45 89.15 0.0M
2021-09-15 93.05 94.20 88.20 90.05 0.0M
2021-09-14 86.30 92.25 86.30 92.10 0.0M
2021-09-13 89.20 105.00 89.00 90.30 0.0M
2021-09-09 89.15 91.65 87.55 89.15 0.0M
2021-09-08 103.00 103.00 87.90 90.05 0.0M
2021-09-07 90.35 90.35 89.05 89.35 0.0M
2021-09-06 88.00 91.00 87.50 90.00 0.0M
2021-09-03 91.25 91.25 87.85 87.85 0.0M
2021-09-02 87.70 89.70 87.15 89.60 0.0M
2021-09-01 88.55 88.55 85.60 85.60 0.0M
2021-08-31 88.20 90.35 85.30 88.70 0.0M
2021-08-30 85.00 88.55 84.65 87.35 0.0M
2021-08-27 82.15 88.00 81.90 85.25 0.0M
2021-08-26 83.80 84.50 80.30 83.35 0.0M
2021-08-25 81.20 86.40 81.05 83.75 0.0M
2021-08-24 80.40 83.45 78.60 83.35 0.0M
2021-08-23 79.20 83.00 73.65 81.45 0.0M
2021-08-20 83.60 83.80 74.05 79.15 0.0M
2021-08-18 83.70 84.85 80.35 81.30 0.0M
2021-08-17 83.00 84.55 81.05 83.70 0.0M
2021-08-16 85.35 86.60 80.20 81.60 0.0M
2021-08-13 83.10 87.05 81.20 85.20 0.0M
2021-08-12 74.30 86.20 74.30 83.05 0.0M
2021-08-11 83.75 87.80 74.05 78.70 0.0M
2021-08-10 87.80 88.00 81.50 81.90 0.0M
2021-08-09 90.75 90.75 87.00 87.00 0.0M
2021-08-06 87.10 92.80 87.10 90.55 0.0M
2021-08-05 93.95 94.80 88.20 88.65 0.0M
2021-08-04 96.10 97.45 92.55 92.55 0.0M
2021-08-03 93.70 96.10 92.65 95.45 0.0M
2021-08-02 94.05 97.00 89.30 92.85 0.0M
2021-07-30 94.30 94.70 92.50 92.70 0.0M
2021-07-29 97.60 97.80 91.95 92.95 0.0M
2021-07-28 93.25 96.00 90.60 91.60 0.0M
2021-07-27 95.90 98.00 93.60 95.10 0.0M
2021-07-26 100.50 100.50 94.05 95.45 0.0M
2021-07-23 95.55 102.70 93.45 97.00 0.0M
2021-07-22 99.00 99.00 92.60 93.45 0.0M
2021-07-20 99.40 99.40 90.65 93.80 0.0M
2021-07-19 99.95 100.15 92.40 94.00 0.0M
2021-07-16 87.45 92.00 85.85 90.10 0.0M
2021-07-15 92.85 93.70 85.30 87.30 0.0M
2021-07-14 84.55 97.40 84.20 91.90 0.1M
2021-07-13 82.10 83.70 80.50 82.20 0.0M
2021-07-12 83.75 85.00 80.05 80.60 0.0M
2021-07-09 84.35 85.30 82.85 83.60 0.0M
2021-07-08 83.15 85.00 79.00 83.15 0.0M
2021-07-07 83.45 85.50 81.25 82.55 0.0M
2021-07-06 87.00 87.00 83.00 83.10 0.0M
2021-07-05 81.00 92.45 81.00 84.20 0.0M
2021-07-02 84.85 85.95 80.60 82.75 0.0M
2021-07-01 86.35 88.35 80.60 84.00 0.0M
2021-06-30 90.95 93.80 85.30 86.60 0.0M
2021-06-29 80.20 94.90 80.15 88.65 0.0M
2021-06-28 91.10 96.00 80.95 82.00 0.0M
2021-06-25 73.50 87.90 73.50 87.90 0.1M
2021-06-24 69.85 74.80 68.10 73.25 0.0M
2021-06-23 70.20 73.40 68.30 69.35 0.0M
2021-06-22 69.05 69.05 68.65 68.65 0.0M
2021-06-21 69.30 71.25 68.05 69.45 0.0M
2021-06-18 67.55 72.80 63.30 70.80 0.0M
2021-06-17 71.70 72.05 69.10 69.10 0.0M
2021-06-16 71.75 73.00 71.25 71.30 0.0M
2021-06-15 72.70 72.70 70.00 70.30 0.0M
2021-06-14 72.30 73.85 70.75 71.20 0.0M
2021-06-11 73.35 73.70 72.10 72.30 0.0M
2021-06-10 75.00 76.10 72.65 73.25 0.0M
2021-06-09 72.75 74.60 72.75 73.65 0.0M
2021-06-08 72.75 74.85 72.10 73.05 0.0M
2021-06-07 72.25 75.60 71.80 74.45 0.0M
2021-06-04 73.00 74.80 70.10 72.25 0.0M
2021-06-03 73.10 75.70 72.15 75.50 0.0M
2021-06-02 72.85 73.00 70.30 71.85 0.0M
2021-06-01 70.35 70.45 69.00 70.45 0.0M
2021-05-31 70.55 70.55 67.10 69.60 0.0M
2021-05-28 69.80 73.00 67.90 68.05 0.0M
2021-05-27 69.00 71.10 68.10 69.50 0.0M
2021-05-26 70.90 70.90 68.95 69.45 0.0M
2021-05-25 70.15 73.00 67.05 68.95 0.0M
2021-05-24 71.60 76.90 68.80 70.30 0.0M
2021-05-21 70.05 73.30 69.50 70.35 0.0M
2021-05-20 71.15 74.65 70.40 71.30 0.0M
2021-05-19 71.40 73.10 70.30 72.95 0.0M
2021-05-18 76.10 76.80 71.70 73.30 0.0M
2021-05-17 66.30 78.00 66.30 75.25 0.0M
2021-05-14 71.60 71.60 68.15 68.50 0.0M
2021-05-12 72.50 73.65 69.00 70.95 0.0M
2021-05-11 72.75 75.80 68.30 71.60 0.0M
2021-05-10 78.10 79.30 73.55 77.00 0.0M
2021-05-07 72.30 83.00 72.30 74.20 0.0M
2021-05-06 80.00 80.00 70.90 72.80 0.0M
2021-05-05 67.50 74.00 67.50 73.40 0.0M
2021-05-04 66.30 68.75 64.00 67.60 0.0M
2021-05-03 68.95 70.50 61.25 65.30 0.0M
2021-04-30 63.60 63.90 63.45 63.45 0.0M
2021-04-29 62.60 63.00 61.50 63.00 0.0M
2021-04-28 67.50 67.50 58.70 64.65 0.0M
2021-04-27 61.00 61.00 60.35 60.75 0.0M
2021-04-26 59.00 62.05 58.00 62.05 0.0M
2021-04-23 62.00 62.80 57.45 58.15 0.0M
2021-04-22 58.00 62.00 57.10 61.90 0.0M
2021-04-20 57.00 59.80 56.00 59.10 0.0M
2021-04-19 58.00 59.95 56.00 56.05 0.0M
2021-04-16 60.00 61.00 60.00 61.00 0.0M
2021-04-15 59.50 60.00 59.50 59.50 0.0M
2021-04-13 57.50 63.00 56.45 62.30 0.0M
2021-04-12 58.05 61.85 58.00 58.50 0.0M
2021-04-09 63.50 63.90 58.50 63.00 0.0M
2021-04-08 57.40 59.70 57.40 59.70 0.0M
2021-04-06 59.00 59.00 59.00 59.00 0.0M
2021-04-01 61.00 63.95 59.35 59.50 0.0M
2021-03-31 57.00 61.95 57.00 60.00 0.0M
2021-03-30 62.95 62.95 58.10 58.10 0.1M
2021-03-26 60.00 60.00 60.00 60.00 0.0M
2021-03-25 58.45 62.00 57.40 60.00 0.0M
2021-03-24 60.45 62.25 57.85 58.10 0.0M
2021-03-23 62.05 62.80 60.50 62.80 0.0M
2021-03-22 58.40 62.05 58.40 61.10 0.0M
2021-03-19 60.00 63.95 59.90 60.00 0.0M
2021-03-18 62.50 63.45 59.00 59.70 0.0M
2021-03-17 62.05 63.05 61.00 63.05 0.0M
2021-03-16 61.20 63.85 61.20 61.90 0.0M
2021-03-15 63.50 65.00 61.50 62.40 0.0M
2021-03-12 60.50 64.45 60.50 63.00 0.0M
2021-03-10 64.70 64.70 63.55 63.55 0.0M
2021-03-09 64.00 64.75 64.00 64.00 0.0M
2021-03-08 65.60 65.60 63.65 63.90 0.0M
2021-03-05 65.10 65.90 64.50 64.50 0.0M
2021-03-04 66.75 66.75 62.40 65.00 0.0M
2021-03-03 64.50 64.50 62.40 63.05 0.0M
2021-03-02 61.90 66.00 61.20 63.70 0.0M
2021-03-01 61.00 62.00 60.60 61.85 0.0M
2021-02-26 62.00 62.50 60.95 62.50 0.0M
2021-02-25 60.00 70.00 60.00 62.20 0.0M
2021-02-24 61.90 72.90 58.60 62.95 0.0M
2021-02-23 64.10 64.70 62.00 62.55 0.0M
2021-02-22 75.00 75.00 60.75 62.70 0.0M
2021-02-19 73.00 73.00 63.00 65.00 0.0M
2021-02-18 62.70 64.00 60.30 61.00 0.0M
2021-02-17 62.85 64.85 62.00 63.70 0.0M
2021-02-16 63.00 72.90 62.00 64.15 0.0M
2021-02-15 66.00 66.70 64.90 65.50 0.0M
2021-02-12 74.95 74.95 64.60 67.60 0.0M
2021-02-11 65.65 68.20 65.20 68.15 0.0M
2021-02-10 72.00 72.00 62.05 64.10 0.0M
2021-02-09 84.90 84.90 66.95 68.30 0.0M
2021-02-08 69.65 77.40 67.50 71.05 0.0M
2021-02-05 59.00 65.10 59.00 65.10 0.0M
2021-02-04 56.70 56.75 54.00 54.25 0.0M
2021-02-03 57.50 57.50 53.60 55.30 0.0M
2021-02-02 58.15 58.15 55.55 55.60 0.0M
2021-02-01 54.80 62.00 54.80 56.70 0.0M
2021-01-29 61.00 61.00 55.70 58.90 0.0M
2021-01-28 53.00 54.15 53.00 54.15 0.0M
2021-01-27 53.60 56.10 53.60 55.05 0.0M
2021-01-25 55.30 57.90 54.95 55.50 0.0M
2021-01-22 57.50 59.30 54.60 55.30 0.0M
2021-01-21 57.95 58.00 56.00 57.00 0.0M
2021-01-20 58.00 58.75 57.30 57.95 0.0M
2021-01-19 56.25 57.95 56.00 57.90 0.0M
2021-01-18 57.20 58.60 56.00 57.60 0.0M
2021-01-15 58.25 60.20 57.55 57.55 0.0M
2021-01-14 59.00 60.85 54.10 59.90 0.0M
2021-01-13 57.10 58.25 53.30 58.25 0.0M
2021-01-12 57.45 57.45 55.10 55.15 0.0M
2021-01-11 59.70 61.25 56.15 57.45 0.0M
2021-01-08 60.20 61.85 59.00 59.50 0.0M
2021-01-07 60.00 60.50 57.05 60.00 0.0M
2021-01-06 64.00 64.00 61.30 61.30 0.0M
2021-01-05 60.00 63.45 59.00 63.15 0.0M
2021-01-04 60.95 62.15 59.85 62.00 0.0M
2021-01-01 60.30 60.50 60.00 60.00 0.0M