KPI Green Energy Ltd (KPIG)

KPIG
🏛️ インド →
447.55
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
2023-12-29 304.76 326.23 299.80 326.23 1.1M
2023-12-28 311.57 311.57 294.45 296.58 0.5M
2023-12-27 294.76 294.76 278.00 284.71 0.1M
2023-12-26 302.81 303.52 294.45 295.79 0.1M
2023-12-22 297.90 302.09 289.46 299.05 0.1M
2023-12-21 275.90 297.56 271.11 286.99 0.1M
2023-12-20 300.06 301.15 280.88 283.56 0.3M
2023-12-19 295.51 303.67 292.22 297.43 0.2M
2023-12-18 295.53 312.19 289.19 306.65 0.1M
2023-12-15 300.00 305.56 290.01 293.60 0.1M
2023-12-14 300.55 308.71 292.22 294.89 0.1M
2023-12-13 310.45 314.16 296.10 299.67 0.3M
2023-12-12 282.75 308.35 282.75 307.08 0.5M
2023-12-11 258.58 280.32 256.80 280.32 0.2M
2023-12-08 261.03 261.03 250.00 254.85 0.1M
2023-12-07 263.33 263.33 252.35 256.03 0.1M
2023-12-06 264.79 268.98 256.67 258.17 0.1M
2023-12-05 264.45 271.99 263.88 264.67 0.2M
2023-12-04 266.70 267.78 258.47 263.90 0.1M
2023-12-01 258.90 266.27 255.56 256.05 0.1M
2023-11-30 266.43 266.43 252.89 256.87 0.0M
2023-11-29 273.32 273.32 256.22 261.53 0.2M
2023-11-28 281.10 281.10 266.91 269.56 0.1M
2023-11-24 267.36 280.45 267.36 269.97 0.3M
2023-11-23 271.11 272.21 265.80 267.46 0.0M
2023-11-22 273.11 279.19 263.57 265.81 0.3M
2023-11-21 276.66 276.66 264.45 269.70 0.2M
2023-11-20 255.55 276.78 249.82 270.20 0.3M
2023-11-17 265.32 268.01 249.27 251.62 0.4M
2023-11-16 233.33 255.13 230.60 255.13 0.5M
2023-11-15 235.57 238.98 229.13 231.95 0.2M
2023-11-13 239.77 239.77 230.87 233.00 0.1M
2023-11-12 240.01 248.89 233.41 241.49 0.2M
2023-11-10 221.05 234.98 219.68 234.98 0.6M
2023-11-09 196.66 213.62 194.46 213.62 0.6M
2023-11-08 193.87 196.67 193.33 194.21 0.0M
2023-11-07 200.60 200.60 191.45 193.73 0.0M
2023-11-06 195.55 196.67 191.89 193.81 0.1M
2023-11-03 188.89 196.56 187.29 192.71 0.2M
2023-11-02 185.11 185.56 183.11 183.89 0.0M
2023-11-01 181.70 184.85 180.29 182.37 0.0M
2023-10-31 184.88 184.89 180.53 182.13 0.0M
2023-10-30 184.40 187.89 180.45 182.35 0.2M
2023-10-27 181.90 187.33 181.05 182.49 0.1M
2023-10-26 178.16 182.69 172.55 180.06 0.2M
2023-10-25 181.81 183.82 176.59 180.86 0.1M
2023-10-23 184.51 186.67 176.59 177.51 0.1M
2023-10-20 191.78 191.78 182.93 184.15 0.1M
2023-10-19 195.13 195.13 187.72 188.43 0.1M
2023-10-18 192.22 193.56 191.31 192.57 0.0M
2023-10-17 195.13 196.59 191.47 191.77 0.1M
2023-10-16 196.66 197.11 192.45 193.32 0.1M
2023-10-13 192.88 197.33 189.33 195.58 0.1M
2023-10-12 198.56 198.56 191.52 192.25 0.0M
2023-10-11 203.57 205.72 194.45 196.57 0.1M
2023-10-10 208.00 208.89 201.23 202.27 0.2M
2023-10-09 195.85 206.50 195.85 201.43 0.3M
2023-10-06 198.90 204.20 198.90 200.87 0.1M
2023-10-05 201.77 201.77 192.72 196.48 0.0M
2023-10-04 191.10 198.91 189.37 195.60 0.1M
2023-10-03 185.58 188.89 183.72 188.18 0.1M
2023-09-29 183.35 185.17 182.41 183.07 0.1M
2023-09-28 185.89 185.89 179.65 183.11 0.0M
2023-09-27 184.61 184.61 181.77 182.38 0.0M
2023-09-26 184.03 184.78 181.78 182.38 0.1M
2023-09-25 183.73 186.39 180.60 183.08 0.1M
2023-09-22 178.68 185.41 176.08 182.82 0.1M
2023-09-21 181.10 183.48 178.69 180.75 0.0M
2023-09-20 185.97 187.36 177.40 180.26 0.2M
2023-09-18 190.37 195.62 185.11 187.36 0.0M
2023-09-15 188.22 191.85 185.00 190.33 0.0M
2023-09-14 186.66 190.07 183.80 188.57 0.0M
2023-09-13 174.01 183.33 171.60 181.03 0.2M
2023-09-12 189.33 190.85 170.22 175.82 0.4M
2023-09-11 189.12 194.09 188.89 189.13 0.0M
2023-09-08 187.79 191.99 187.79 190.68 0.1M
2023-09-07 189.20 192.21 185.01 187.38 0.1M
2023-09-06 192.26 193.36 188.71 189.62 0.1M
2023-09-05 197.79 200.35 190.05 190.52 0.0M
2023-09-04 196.67 199.78 193.11 195.75 0.1M
2023-09-01 197.80 198.59 188.89 194.22 0.3M
2023-08-31 201.11 203.11 197.99 199.03 0.0M
2023-08-30 204.43 205.37 199.88 200.89 0.0M
2023-08-29 211.96 211.96 197.13 201.73 0.3M
2023-08-28 207.79 211.69 206.67 209.85 0.1M
2023-08-25 196.66 207.78 194.45 205.05 0.2M
2023-08-24 192.23 194.11 191.47 192.50 0.0M
2023-08-23 195.37 195.45 189.51 191.12 0.1M
2023-08-22 194.63 197.25 190.96 194.19 0.1M
2023-08-21 186.68 195.11 181.13 193.06 0.1M
2023-08-18 193.96 194.28 185.11 188.53 0.0M
2023-08-17 195.68 197.33 190.70 191.77 0.1M
2023-08-16 182.59 194.45 182.22 193.83 0.2M
2023-08-14 185.12 188.35 184.12 186.35 0.1M
2023-08-11 183.72 188.67 171.21 185.06 0.3M
2023-08-10 180.00 182.90 179.78 180.71 0.0M
2023-08-09 178.23 182.09 178.06 180.33 0.0M
2023-08-08 184.00 185.12 177.21 177.99 0.0M
2023-08-07 185.12 190.33 183.56 184.36 0.1M
2023-08-04 187.77 191.89 183.51 186.96 0.0M
2023-08-03 182.21 184.36 176.89 183.23 0.0M
2023-08-02 182.22 187.11 165.56 177.12 0.1M
2023-08-01 177.79 185.85 177.79 183.16 0.0M
2023-07-31 185.11 186.67 183.33 184.26 0.1M
2023-07-28 183.61 187.49 181.22 183.39 0.1M
2023-07-27 186.67 187.78 183.52 185.55 0.0M
2023-07-26 190.21 190.21 185.66 186.67 0.0M
2023-07-25 190.88 194.12 182.67 185.76 0.1M
2023-07-24 185.10 191.72 183.67 187.00 0.0M
2023-07-21 185.21 186.92 178.78 183.08 0.1M
2023-07-20 184.53 186.08 180.93 181.98 0.0M
2023-07-19 184.45 187.67 183.80 184.35 0.0M
2023-07-18 188.23 190.12 182.86 184.43 0.1M
2023-07-17 187.11 194.30 185.75 188.70 0.1M
2023-07-14 186.68 194.09 184.95 187.29 0.1M
2023-07-13 189.12 196.45 188.56 189.43 0.0M
2023-07-12 196.66 202.28 191.72 192.53 0.1M
2023-07-11 185.02 198.89 185.02 193.00 0.1M
2023-07-10 188.89 189.86 180.00 185.29 0.2M
2023-07-07 191.72 193.22 185.79 189.38 0.1M
2023-07-06 199.33 201.78 191.11 191.91 0.1M
2023-07-05 188.90 198.89 187.13 195.92 0.2M
2023-07-04 194.27 194.91 188.65 189.79 0.2M
2023-07-03 180.46 199.19 180.46 194.25 0.3M
2023-06-30 181.78 185.12 179.82 181.09 0.1M
2023-06-28 185.77 185.77 179.38 181.45 0.1M
2023-06-27 186.67 188.40 181.61 184.91 0.2M
2023-06-26 168.36 182.22 167.06 181.16 0.2M
2023-06-23 175.53 175.53 165.26 168.35 0.3M
2023-06-22 173.33 182.81 172.00 177.39 0.3M
2023-06-21 163.55 175.56 162.45 172.46 0.4M
2023-06-20 142.46 165.56 142.46 162.53 0.6M
2023-06-19 147.75 148.62 142.47 143.47 0.0M
2023-06-16 148.45 150.67 145.90 146.76 0.0M
2023-06-15 151.76 151.76 146.00 148.25 0.1M
2023-06-14 142.23 157.30 141.91 149.10 0.3M
2023-06-13 151.56 151.72 141.53 143.05 0.5M
2023-06-12 125.83 150.17 125.83 148.56 0.6M
2023-06-09 119.99 127.86 119.99 125.15 0.5M
2023-06-08 119.91 126.38 118.48 119.38 0.4M
2023-06-07 117.78 120.99 117.78 119.90 0.1M
2023-06-06 112.68 117.86 112.68 117.61 0.2M
2023-06-05 111.12 114.86 111.12 114.23 0.0M
2023-06-02 111.11 112.22 110.15 111.89 0.0M
2023-06-01 109.13 111.60 109.13 109.77 0.1M
2023-05-31 111.35 113.05 109.15 109.56 0.0M
2023-05-30 108.45 112.53 108.11 111.67 0.1M
2023-05-29 110.23 111.92 106.89 108.00 0.3M
2023-05-26 116.66 119.33 109.00 109.76 0.6M
2023-05-25 116.68 118.23 114.35 115.38 0.1M
2023-05-24 120.69 120.69 116.72 116.92 0.1M
2023-05-23 116.01 121.11 116.01 120.51 0.1M
2023-05-22 120.43 122.65 116.81 117.43 0.2M
2023-05-19 116.50 120.79 113.78 118.71 0.1M
2023-05-18 122.20 123.67 114.33 116.48 0.3M
2023-05-17 119.99 123.13 118.15 121.75 0.4M
2023-05-16 108.16 119.97 108.16 118.15 0.3M
2023-05-15 108.23 109.02 107.11 108.37 0.0M
2023-05-12 109.76 109.76 107.08 108.03 0.1M
2023-05-11 108.45 110.00 106.89 107.38 0.0M
2023-05-10 104.46 107.10 104.46 106.09 0.1M
2023-05-09 107.35 109.65 104.23 105.28 0.1M
2023-05-08 109.16 110.67 107.32 108.31 0.1M
2023-05-05 111.33 113.08 108.23 109.19 0.1M
2023-05-04 107.33 110.45 107.11 109.96 0.1M
2023-05-03 110.89 110.89 107.03 107.91 0.1M
2023-05-02 112.23 113.96 110.06 110.51 0.1M
2023-04-28 112.68 113.33 109.59 112.46 0.1M
2023-04-27 107.18 114.22 107.18 113.00 0.2M
2023-04-26 109.32 110.03 108.02 108.87 0.1M
2023-04-25 107.35 110.67 106.87 107.88 0.1M
2023-04-24 113.03 113.03 105.12 106.85 0.2M
2023-04-21 110.68 114.52 109.10 110.49 0.2M
2023-04-20 111.09 111.11 107.38 110.93 0.1M
2023-04-19 107.10 110.89 106.52 109.62 0.1M
2023-04-18 103.87 107.10 103.00 106.26 0.2M
2023-04-17 100.66 104.53 99.06 103.82 0.1M
2023-04-13 99.33 102.22 98.84 100.01 0.1M
2023-04-12 96.68 101.58 96.68 99.08 0.1M
2023-04-11 97.12 97.90 95.50 97.15 0.1M
2023-04-10 96.23 98.47 96.23 97.00 0.0M
2023-04-06 95.62 98.68 95.62 97.16 0.1M
2023-04-05 94.88 98.78 94.88 97.34 0.1M
2023-04-03 92.46 96.22 92.46 94.66 0.1M
2023-03-31 93.26 96.97 92.22 93.00 0.1M
2023-03-29 88.37 95.28 86.34 93.31 0.1M
2023-03-28 92.22 92.49 86.89 87.49 0.2M
2023-03-27 94.90 96.01 91.05 91.68 0.0M
2023-03-24 96.24 97.80 94.83 95.38 0.1M
2023-03-23 98.45 98.67 95.90 96.24 0.1M
2023-03-22 98.45 99.02 96.38 97.01 0.1M
2023-03-21 97.15 97.15 95.79 96.68 0.0M
2023-03-20 99.73 99.73 94.91 95.76 0.0M
2023-03-17 97.77 98.89 96.22 96.80 0.1M
2023-03-16 98.67 99.08 96.47 96.88 0.0M
2023-03-15 95.23 100.48 95.23 98.46 0.1M
2023-03-14 99.55 99.55 94.45 94.99 0.0M
2023-03-13 99.01 100.69 95.78 96.70 0.1M
2023-03-10 101.99 103.40 100.15 100.68 0.1M
2023-03-09 101.47 103.72 100.22 101.16 0.0M
2023-03-08 94.47 102.80 94.47 101.58 0.2M
2023-03-06 98.01 99.62 95.32 96.19 0.1M
2023-03-03 97.78 99.16 95.58 97.72 0.2M
2023-03-02 96.00 98.18 95.95 97.69 0.0M
2023-03-01 94.78 98.24 94.78 95.79 0.0M
2023-02-28 88.89 96.79 88.89 96.19 0.0M
2023-02-27 97.34 98.39 94.46 95.84 0.0M
2023-02-24 97.42 98.43 94.59 97.34 0.1M
2023-02-23 94.70 97.59 93.97 95.55 0.1M
2023-02-22 94.78 98.46 94.47 95.12 0.1M
2023-02-21 98.86 98.86 96.22 96.81 0.0M
2023-02-20 100.01 100.77 96.00 96.79 0.1M
2023-02-17 100.00 101.70 98.80 100.33 0.0M
2023-02-16 99.23 101.59 99.23 100.97 0.0M
2023-02-15 95.20 100.89 94.28 99.21 0.1M
2023-02-14 101.23 104.07 92.96 95.19 0.2M
2023-02-13 105.99 107.05 100.27 101.50 0.2M
2023-02-10 108.93 109.68 105.46 105.98 0.1M
2023-02-09 106.91 110.45 106.91 108.91 0.0M
2023-02-08 109.23 110.66 105.15 109.19 0.2M
2023-02-07 110.05 113.33 108.50 109.11 0.1M
2023-02-06 102.90 109.98 102.45 108.47 0.1M
2023-02-03 105.79 108.22 101.47 102.81 0.1M
2023-02-02 99.13 106.60 98.89 105.71 0.2M
2023-02-01 106.66 110.75 98.89 100.43 0.2M
2023-01-31 95.34 106.38 95.34 105.27 0.2M
2023-01-30 92.29 101.11 91.78 94.47 0.1M
2023-01-27 100.26 101.33 93.32 94.29 0.0M
2023-01-25 101.55 102.58 99.91 100.24 0.0M
2023-01-24 95.03 101.76 92.74 100.12 0.0M
2023-01-23 96.06 96.21 93.51 93.97 0.0M
2023-01-20 98.01 100.43 95.56 96.05 0.1M
2023-01-19 101.78 101.78 97.92 98.95 0.0M
2023-01-18 104.21 105.38 100.61 101.43 0.1M
2023-01-17 97.77 99.78 89.46 97.97 0.2M
2023-01-16 97.56 98.33 95.09 96.29 0.1M
2023-01-13 97.15 97.78 94.93 95.27 0.1M
2023-01-12 98.87 98.87 94.33 95.67 0.1M
2023-01-11 100.01 100.58 97.22 97.80 0.1M
2023-01-10 99.78 100.91 99.56 99.86 0.1M
2023-01-09 101.66 102.08 99.78 100.39 0.1M
2023-01-06 102.76 102.76 100.00 101.00 0.1M
2023-01-05 101.11 103.00 99.45 101.39 0.1M
2023-01-04 101.88 101.88 98.76 99.76 0.0M
2023-01-03 101.56 102.11 100.00 100.55 0.0M
2023-01-02 97.20 101.00 97.20 100.17 0.1M