KBC Global

KBCG
🏛️ インド →
0.61
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 8.07 8.80 8.05 8.80 41.1M
2021-12-30 8.03 8.25 7.92 8.00 17.5M
2021-12-29 8.28 8.30 7.97 8.03 11.3M
2021-12-28 8.10 8.35 8.05 8.20 2.5M
2021-12-27 8.00 8.20 7.92 8.05 3.1M
2021-12-24 8.15 8.20 8.03 8.07 1.9M
2021-12-23 8.25 8.60 8.10 8.12 16.2M
2021-12-22 8.30 8.75 8.10 8.25 31.2M
2021-12-21 8.18 8.62 8.05 8.28 3.3M
2021-12-20 8.18 8.22 7.97 8.03 3.0M
2021-12-17 8.60 8.62 8.20 8.32 2.3M
2021-12-16 8.40 8.65 8.10 8.35 28.7M
2021-12-15 8.68 8.88 8.22 8.28 15.1M
2021-12-14 8.97 9.18 8.60 8.68 7.9M
2021-12-13 9.00 9.28 8.85 8.88 5.7M
2021-12-10 8.90 9.05 8.75 8.85 3.8M
2021-12-09 9.30 9.32 8.80 9.07 4.0M
2021-12-08 10.30 10.30 8.90 9.28 28.5M
2021-12-07 9.12 9.38 8.70 9.38 6.2M
2021-12-06 8.57 8.57 8.10 8.53 33.7M
2021-12-03 8.65 8.72 8.03 8.18 24.2M
2021-12-02 8.45 8.60 8.25 8.32 10.1M
2021-12-01 8.65 8.78 8.43 8.50 2.5M
2021-11-30 8.03 8.50 8.00 8.50 1.2M
2021-11-29 8.25 8.60 7.95 8.10 2.0M
2021-11-26 8.53 8.53 8.30 8.35 2.5M
2021-11-25 8.47 8.68 8.40 8.55 2.4M
2021-11-24 8.50 8.60 8.40 8.47 5.0M
2021-11-23 8.57 8.68 8.35 8.47 1.2M
2021-11-22 8.75 8.75 8.35 8.55 2.0M
2021-11-18 9.12 9.12 8.28 8.53 23.6M
2021-11-17 8.32 8.70 8.30 8.70 1.0M
2021-11-16 8.80 9.10 8.30 8.30 11.4M
2021-11-15 9.60 9.60 8.72 8.72 4.5M
2021-11-12 9.72 9.78 9.12 9.18 4.4M
2021-11-11 10.10 10.22 9.55 9.60 2.8M
2021-11-10 9.93 10.28 9.85 10.05 0.8M
2021-11-09 10.05 10.35 9.82 9.88 1.1M
2021-11-08 10.43 10.60 10.03 10.05 1.4M
2021-11-04 10.38 10.60 10.05 10.25 0.5M
2021-11-03 10.60 10.88 10.20 10.28 1.7M
2021-11-02 10.25 10.70 10.00 10.53 13.7M
2021-11-01 9.80 10.22 9.53 10.22 1.7M
2021-10-29 9.75 10.00 9.62 9.75 1.3M
2021-10-28 10.28 10.30 9.80 9.88 1.5M
2021-10-27 10.45 10.82 10.05 10.18 1.5M
2021-10-26 10.30 10.70 10.20 10.32 1.8M
2021-10-25 10.95 11.12 10.25 10.60 3.8M
2021-10-22 10.10 10.60 10.10 10.60 5.3M
2021-10-21 10.20 10.43 9.78 10.10 1.8M
2021-10-20 10.62 10.62 9.85 10.00 1.9M
2021-10-19 10.28 10.72 10.22 10.22 5.2M
2021-10-18 11.85 11.85 10.75 10.75 16.9M
2021-10-14 11.30 11.30 11.30 11.30 0.7M
2021-10-13 10.78 10.78 10.78 10.78 1.0M
2021-10-12 10.28 10.28 10.28 10.28 0.4M
2021-10-11 9.80 9.80 9.80 9.80 0.4M
2021-10-08 8.93 9.35 8.62 9.35 4.3M
2021-10-07 8.95 9.15 8.55 8.93 2.1M
2021-10-06 9.15 9.20 8.78 8.82 2.9M
2021-10-05 8.68 9.12 8.65 9.00 6.2M
2021-10-04 8.30 8.70 8.28 8.70 5.5M
2021-10-01 8.45 8.50 8.15 8.30 2.2M
2021-09-30 8.20 8.60 8.15 8.32 9.2M
2021-09-29 8.38 8.38 8.15 8.20 9.0M
2021-09-28 8.32 8.40 8.15 8.25 6.4M
2021-09-27 8.45 8.47 8.12 8.30 2.8M
2021-09-24 8.47 8.50 8.22 8.30 3.8M
2021-09-23 8.40 8.50 8.20 8.30 7.1M
2021-09-22 8.47 8.72 8.22 8.40 6.5M
2021-09-21 8.25 8.50 7.95 8.47 6.6M
2021-09-20 8.65 8.68 8.25 8.32 5.0M
2021-09-17 9.03 9.20 8.57 8.65 4.3M
2021-09-16 8.85 8.95 8.75 8.90 11.8M
2021-09-15 8.40 8.60 8.18 8.60 1.5M
2021-09-14 8.00 8.28 7.62 8.20 12.0M
2021-09-13 8.43 8.43 7.97 8.03 15.6M
2021-09-09 8.60 8.95 8.15 8.38 13.0M
2021-09-08 8.93 8.95 8.53 8.57 2.5M
2021-09-07 9.38 9.38 8.93 8.95 1.5M
2021-09-06 9.80 9.95 9.30 9.38 0.8M
2021-09-03 9.50 9.93 9.45 9.53 0.7M
2021-09-02 9.62 9.88 9.38 9.50 2.2M
2021-09-01 9.95 10.10 9.50 9.62 6.9M
2021-08-31 10.07 10.20 9.72 9.80 7.5M
2021-08-30 9.75 10.22 9.70 9.80 0.9M
2021-08-27 10.25 10.45 9.70 9.75 0.9M
2021-08-26 10.45 10.75 10.05 10.10 1.9M
2021-08-25 11.10 11.10 10.43 10.45 2.9M
2021-08-24 11.50 11.57 10.82 10.90 1.6M
2021-08-23 11.93 12.12 11.25 11.30 10.1M
2021-08-20 11.40 11.85 11.00 11.55 8.8M
2021-08-18 11.07 11.35 11.00 11.35 3.7M
2021-08-17 11.43 11.70 10.75 10.82 5.2M
2021-08-16 11.62 11.62 11.00 11.15 4.1M
2021-08-13 11.07 11.07 11.07 11.07 1.5M
2021-08-12 10.55 10.55 10.55 10.55 0.0M
2021-08-11 10.60 10.91 9.95 10.05 8.3M
2021-08-10 10.73 10.74 10.20 10.40 5.3M
2021-08-09 10.50 10.69 10.21 10.49 4.0M
2021-08-06 10.49 10.49 10.00 10.19 5.4M
2021-08-05 10.55 10.55 10.16 10.23 1.0M
2021-08-04 10.21 10.59 10.18 10.21 2.3M
2021-08-03 10.20 10.49 9.90 10.21 6.1M
2021-08-02 10.00 10.22 9.85 9.99 2.6M
2021-07-30 9.90 10.05 9.63 9.83 3.8M
2021-07-29 9.90 10.15 9.54 9.73 5.8M
2021-07-28 9.25 9.68 9.13 9.67 3.6M
2021-07-27 9.20 9.25 9.07 9.21 1.1M
2021-07-26 9.31 9.31 9.20 9.24 2.6M
2021-07-23 9.38 9.40 9.25 9.28 1.2M
2021-07-22 9.30 9.38 9.24 9.30 1.4M
2021-07-20 9.32 9.34 9.10 9.25 2.4M
2021-07-19 9.18 9.38 9.12 9.26 2.8M
2021-07-16 9.35 9.36 8.97 9.14 1.6M
2021-07-15 9.25 9.29 9.15 9.28 4.5M
2021-07-14 8.90 9.15 8.85 9.13 7.2M
2021-07-13 8.95 8.96 8.80 8.93 1.4M
2021-07-12 8.67 9.03 8.50 8.94 2.4M
2021-07-09 8.50 8.87 8.42 8.63 1.5M
2021-07-08 8.52 8.94 8.42 8.45 1.7M
2021-07-07 8.55 8.58 8.41 8.51 0.3M
2021-07-06 8.65 8.72 8.30 8.52 0.6M
2021-07-05 8.79 8.79 8.65 8.65 1.0M
2021-07-02 8.88 8.89 8.75 8.79 1.5M
2021-07-01 8.82 9.00 8.82 8.85 2.1M
2021-06-30 8.90 8.90 8.68 8.82 14.7M
2021-06-29 8.55 8.72 8.52 8.69 13.8M
2021-06-28 8.68 8.68 8.50 8.55 7.6M
2021-06-25 8.72 8.72 8.35 8.66 6.2M
2021-06-24 8.75 8.75 8.70 8.70 1.7M
2021-06-23 8.90 8.90 8.69 8.73 5.8M
2021-06-22 8.75 8.80 8.71 8.72 1.6M
2021-06-21 8.50 8.82 8.39 8.78 0.9M
2021-06-18 8.89 8.89 8.55 8.62 0.6M
2021-06-17 9.00 9.00 8.65 8.67 1.5M
2021-06-16 8.90 8.97 8.73 8.90 3.6M
2021-06-15 9.18 9.18 8.90 8.92 0.2M
2021-06-14 9.20 9.20 8.94 8.97 0.2M
2021-06-11 9.12 9.22 9.10 9.10 1.0M
2021-06-10 9.05 9.15 9.05 9.07 2.0M
2021-06-09 8.96 9.20 8.74 9.04 0.8M
2021-06-08 9.22 9.22 8.80 8.87 4.4M
2021-06-07 9.40 9.48 8.96 9.13 9.0M
2021-06-04 9.45 9.60 9.26 9.40 2.0M
2021-06-03 9.49 9.70 9.31 9.40 3.0M
2021-06-02 9.40 9.72 9.00 9.35 5.2M
2021-06-01 9.41 9.41 9.00 9.26 9.7M
2021-05-31 8.84 9.18 8.77 8.96 4.2M
2021-05-28 8.90 9.03 8.63 8.79 3.5M
2021-05-27 9.05 9.05 8.75 8.81 3.6M
2021-05-26 8.95 9.09 8.73 8.90 7.4M
2021-05-25 8.90 9.05 8.70 8.85 4.0M
2021-05-24 9.10 9.20 8.73 8.84 2.1M
2021-05-21 9.54 9.62 9.05 9.08 10.9M
2021-05-20 9.14 9.16 8.90 9.16 11.0M
2021-05-19 8.57 8.72 8.53 8.72 5.4M
2021-05-18 8.21 8.33 7.97 8.31 7.0M
2021-05-17 7.85 7.94 7.60 7.93 8.7M
2021-05-14 7.29 7.56 7.25 7.56 2.7M
2021-05-12 7.12 7.29 6.85 7.20 6.3M
2021-05-11 6.74 7.05 6.70 6.94 23.4M
2021-05-10 6.79 6.79 6.70 6.71 16.4M
2021-05-07 6.35 6.46 6.15 6.46 9.2M
2021-05-06 5.97 6.16 5.84 6.16 3.2M
2021-05-05 5.89 6.04 5.85 5.86 4.5M
2021-05-04 5.96 6.11 5.85 5.90 2.3M
2021-05-03 6.10 6.10 5.80 5.95 2.8M
2021-04-30 6.18 6.32 6.04 6.07 2.4M
2021-04-29 6.00 6.24 5.90 6.21 12.1M
2021-04-28 6.24 6.24 5.90 5.95 2.5M
2021-04-27 5.90 6.06 5.72 6.06 6.8M
2021-04-26 5.50 5.78 5.50 5.78 3.4M
2021-04-23 5.64 5.64 5.42 5.50 2.0M
2021-04-22 5.65 5.77 5.55 5.59 2.5M
2021-04-20 5.67 5.83 5.58 5.64 0.4M
2021-04-19 5.85 6.00 5.66 5.71 2.1M
2021-04-16 5.99 6.00 5.85 5.87 0.4M
2021-04-15 6.08 6.28 5.71 5.96 5.6M
2021-04-13 6.14 6.14 5.94 5.98 0.3M
2021-04-12 6.23 6.25 5.99 6.01 0.8M
2021-04-09 6.54 6.63 6.25 6.29 2.3M
2021-04-08 6.47 6.47 6.08 6.42 2.3M
2021-04-07 5.92 6.17 5.82 6.16 2.6M
2021-04-06 5.79 6.05 5.78 5.88 13.5M
2021-04-05 6.03 6.03 5.78 5.83 0.5M
2021-04-01 6.30 6.34 5.92 6.03 1.1M
2021-03-31 5.95 6.16 5.85 6.05 2.6M
2021-03-30 5.65 5.90 5.58 5.87 3.2M
2021-03-26 5.63 5.85 5.46 5.62 1.0M
2021-03-25 5.72 5.74 5.55 5.63 0.7M
2021-03-24 5.70 5.88 5.45 5.57 19.1M
2021-03-23 5.78 5.88 5.54 5.60 6.5M
2021-03-22 5.68 5.81 5.64 5.71 6.7M
2021-03-19 5.64 5.88 5.54 5.68 5.5M
2021-03-18 5.82 5.82 5.53 5.60 12.8M
2021-03-17 5.71 5.93 5.66 5.71 1.4M
2021-03-16 5.65 5.91 5.55 5.65 8.0M
2021-03-15 5.70 5.94 5.60 5.63 0.4M
2021-03-12 5.85 5.99 5.68 5.72 0.5M
2021-03-10 5.83 5.99 5.78 5.85 2.4M
2021-03-09 5.95 6.00 5.61 5.86 18.5M
2021-03-08 5.88 5.88 5.70 5.84 1.0M
2021-03-05 6.01 6.08 5.68 5.72 0.7M
2021-03-04 5.78 6.15 5.78 5.97 4.6M
2021-03-03 6.20 6.20 5.80 5.97 0.8M
2021-03-02 5.90 6.06 5.79 6.06 7.6M
2021-03-01 5.75 5.99 5.65 5.78 4.6M
2021-02-26 6.07 6.07 5.85 5.85 0.6M
2021-02-25 6.33 6.70 6.11 6.12 14.2M
2021-02-24 6.67 6.67 6.38 6.43 0.3M
2021-02-23 6.77 6.97 6.39 6.44 1.2M
2021-02-22 6.85 6.85 6.65 6.72 4.9M
2021-02-19 6.53 6.53 6.40 6.53 1.5M
2021-02-18 5.96 6.25 5.96 6.21 10.9M
2021-02-17 5.77 6.00 5.75 5.95 3.5M
2021-02-16 5.49 5.74 5.49 5.71 0.9M
2021-02-15 5.30 5.47 5.20 5.47 1.2M
2021-02-12 5.29 5.32 5.17 5.21 1.0M
2021-02-11 5.30 5.30 5.24 5.26 0.3M
2021-02-10 5.30 5.30 5.20 5.25 0.5M
2021-02-09 5.22 5.25 5.16 5.24 0.7M
2021-02-08 5.30 5.30 5.22 5.22 0.1M
2021-02-05 5.26 5.40 5.25 5.25 0.5M
2021-02-04 5.24 5.30 5.21 5.26 0.8M
2021-02-03 5.20 5.25 5.12 5.24 0.5M
2021-02-02 5.25 5.28 5.05 5.17 0.5M
2021-02-01 5.16 5.23 5.09 5.16 0.2M
2021-01-29 5.53 5.60 5.20 5.21 0.9M
2021-01-28 5.84 5.84 5.42 5.45 6.8M
2021-01-27 5.89 5.89 5.68 5.69 0.1M
2021-01-25 5.99 5.99 5.67 5.70 0.1M
2021-01-22 6.04 6.04 5.76 5.79 0.1M
2021-01-21 6.04 6.18 5.85 5.87 0.4M
2021-01-20 6.12 6.12 5.85 5.89 0.1M
2021-01-19 6.15 6.15 5.95 5.98 0.1M
2021-01-18 6.25 6.25 5.90 5.97 0.1M
2021-01-15 6.20 6.20 6.08 6.15 0.2M
2021-01-14 6.25 6.25 6.08 6.13 0.7M
2021-01-13 6.29 6.30 6.09 6.11 0.3M
2021-01-12 6.20 6.29 6.00 6.17 0.3M
2021-01-11 6.30 6.30 6.15 6.20 0.2M
2021-01-08 6.32 6.32 6.14 6.17 0.5M
2021-01-07 6.37 6.37 6.05 6.11 0.7M
2021-01-06 6.34 6.35 6.12 6.16 0.2M
2021-01-05 6.39 6.39 6.18 6.27 1.8M
2021-01-04 6.20 6.35 6.08 6.22 0.8M
2021-01-01 6.18 6.33 6.00 6.12 0.3M