Prudent

PRUE
🏛️ インド →
2,553.15
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 1,253.15 1,253.15 1,193.00 1,206.60 0.0M
2023-12-28 1,229.95 1,238.05 1,206.70 1,228.55 0.0M
2023-12-27 1,217.25 1,228.75 1,205.00 1,207.35 0.0M
2023-12-26 1,225.00 1,237.90 1,195.60 1,206.90 0.0M
2023-12-22 1,170.10 1,249.40 1,170.10 1,216.65 0.0M
2023-12-21 1,169.35 1,219.80 1,169.30 1,207.40 0.0M
2023-12-20 1,205.00 1,225.00 1,157.00 1,169.30 0.0M
2023-12-19 1,208.75 1,208.75 1,176.95 1,196.35 0.0M
2023-12-18 1,248.85 1,248.85 1,179.25 1,196.80 0.0M
2023-12-15 1,234.00 1,240.00 1,214.00 1,224.35 0.0M
2023-12-14 1,230.00 1,252.75 1,205.60 1,219.35 0.0M
2023-12-13 1,204.75 1,235.65 1,195.40 1,222.45 0.0M
2023-12-12 1,240.15 1,240.15 1,189.50 1,194.30 0.0M
2023-12-11 1,256.00 1,260.60 1,225.60 1,230.35 0.0M
2023-12-08 1,231.85 1,270.65 1,231.85 1,257.85 0.0M
2023-12-07 1,250.05 1,253.15 1,227.15 1,231.85 0.0M
2023-12-06 1,280.05 1,294.55 1,241.50 1,247.35 0.0M
2023-12-05 1,265.70 1,292.20 1,262.60 1,289.40 0.0M
2023-12-04 1,283.75 1,283.75 1,245.65 1,261.55 0.0M
2023-12-01 1,274.95 1,274.95 1,241.00 1,248.70 0.0M
2023-11-30 1,270.05 1,320.45 1,250.00 1,269.30 0.0M
2023-11-29 1,363.95 1,363.95 1,291.00 1,304.65 0.0M
2023-11-28 1,349.75 1,359.00 1,313.00 1,337.75 0.0M
2023-11-24 1,356.00 1,356.00 1,314.30 1,318.80 0.0M
2023-11-23 1,265.00 1,371.45 1,253.45 1,364.40 0.0M
2023-11-22 1,252.05 1,291.50 1,252.05 1,258.45 0.0M
2023-11-21 1,295.00 1,322.30 1,252.95 1,272.40 0.0M
2023-11-20 1,294.75 1,337.00 1,291.00 1,294.25 0.0M
2023-11-17 1,250.05 1,335.00 1,250.05 1,294.80 0.0M
2023-11-16 1,349.95 1,349.95 1,271.15 1,283.45 0.0M
2023-11-15 1,272.15 1,335.00 1,244.95 1,310.10 0.0M
2023-11-13 1,221.05 1,240.75 1,210.35 1,217.35 0.0M
2023-11-12 1,208.00 1,236.95 1,208.00 1,220.00 0.0M
2023-11-10 1,175.05 1,233.65 1,175.00 1,207.95 0.0M
2023-11-09 1,195.00 1,210.00 1,175.00 1,181.05 0.0M
2023-11-08 1,125.40 1,220.00 1,125.40 1,194.35 0.0M
2023-11-07 1,100.05 1,133.45 1,094.95 1,124.25 0.0M
2023-11-06 1,136.15 1,136.70 1,106.35 1,111.35 0.0M
2023-11-03 1,128.00 1,145.00 1,115.50 1,129.05 0.0M
2023-11-02 1,161.15 1,161.15 1,121.00 1,125.20 0.0M
2023-11-01 1,191.85 1,200.25 1,125.00 1,134.15 0.0M
2023-10-31 1,240.85 1,260.00 1,190.30 1,199.85 0.0M
2023-10-30 1,337.55 1,337.55 1,209.70 1,214.45 0.0M
2023-10-27 1,274.05 1,332.00 1,206.00 1,283.70 0.0M
2023-10-26 1,262.00 1,284.00 1,219.55 1,277.50 0.0M
2023-10-25 1,337.35 1,337.35 1,259.75 1,281.00 0.0M
2023-10-23 1,357.20 1,357.30 1,280.55 1,287.50 0.0M
2023-10-20 1,327.85 1,369.50 1,320.00 1,357.50 0.0M
2023-10-19 1,345.05 1,369.35 1,321.75 1,327.85 0.0M
2023-10-18 1,338.50 1,376.50 1,338.45 1,348.70 0.0M
2023-10-17 1,295.05 1,346.90 1,295.05 1,331.60 0.0M
2023-10-16 1,336.00 1,340.05 1,286.55 1,299.35 0.0M
2023-10-13 1,269.60 1,335.60 1,268.00 1,328.05 0.0M
2023-10-12 1,274.05 1,335.55 1,268.00 1,274.15 0.0M
2023-10-11 1,298.10 1,298.95 1,260.75 1,269.10 0.0M
2023-10-10 1,301.25 1,313.80 1,287.55 1,296.35 0.0M
2023-10-09 1,200.00 1,315.85 1,200.00 1,288.90 0.0M
2023-10-06 1,200.05 1,279.80 1,187.20 1,269.55 0.0M
2023-10-05 1,095.05 1,231.20 1,095.05 1,203.50 0.0M
2023-10-04 1,198.00 1,198.00 1,099.85 1,127.05 0.0M
2023-10-03 1,127.25 1,133.30 1,078.95 1,095.70 0.0M
2023-09-29 1,108.30 1,121.70 1,095.60 1,114.45 0.0M
2023-09-28 1,117.15 1,131.90 1,107.80 1,114.00 0.0M
2023-09-27 1,142.40 1,142.40 1,106.55 1,123.35 0.0M
2023-09-26 1,170.05 1,170.10 1,116.95 1,129.80 0.0M
2023-09-25 1,148.05 1,168.65 1,148.05 1,162.55 0.0M
2023-09-22 1,155.00 1,170.20 1,148.40 1,156.45 0.0M
2023-09-21 1,147.55 1,177.20 1,140.95 1,157.50 0.0M
2023-09-20 1,174.95 1,188.45 1,143.80 1,170.95 0.0M
2023-09-18 1,134.35 1,179.00 1,134.35 1,169.35 0.0M
2023-09-15 1,150.05 1,169.00 1,144.00 1,159.30 0.0M
2023-09-14 1,108.40 1,150.00 1,108.40 1,143.05 0.0M
2023-09-13 956.05 1,133.90 956.05 1,131.00 0.0M
2023-09-12 1,120.05 1,140.00 1,100.00 1,102.80 0.0M
2023-09-11 1,121.05 1,149.85 1,121.05 1,134.60 0.0M
2023-09-08 1,127.95 1,140.00 1,116.65 1,135.25 0.0M
2023-09-07 1,084.05 1,138.00 1,084.05 1,125.50 0.0M
2023-09-06 900.05 1,123.95 900.05 1,105.45 0.0M
2023-09-05 1,100.05 1,138.55 1,092.55 1,098.50 0.0M
2023-09-04 1,105.05 1,139.00 1,096.90 1,119.50 0.0M
2023-09-01 1,103.95 1,132.25 1,084.90 1,121.80 0.0M
2023-08-31 1,190.00 1,190.05 1,058.95 1,077.10 3.9M
2023-08-30 1,182.05 1,200.00 1,180.00 1,197.80 0.0M
2023-08-29 1,200.00 1,219.20 1,164.05 1,173.70 0.0M
2023-08-28 1,140.05 1,204.90 1,134.00 1,197.65 0.0M
2023-08-25 1,192.10 1,196.45 1,159.00 1,167.20 0.0M
2023-08-24 1,204.90 1,215.90 1,185.80 1,196.45 0.0M
2023-08-23 1,178.00 1,205.90 1,163.90 1,187.15 0.0M
2023-08-22 1,148.70 1,186.85 1,143.55 1,177.30 0.0M
2023-08-21 1,160.00 1,175.30 1,133.00 1,141.95 0.0M
2023-08-18 1,150.00 1,186.10 1,148.30 1,162.80 0.0M
2023-08-17 1,189.05 1,224.10 1,129.10 1,139.20 0.0M
2023-08-16 1,200.15 1,241.05 1,168.00 1,205.20 0.0M
2023-08-14 1,216.70 1,216.70 1,189.60 1,194.00 0.0M
2023-08-11 1,244.00 1,257.00 1,214.45 1,223.25 0.0M
2023-08-10 1,239.90 1,259.65 1,209.60 1,242.35 0.0M
2023-08-09 1,224.95 1,248.00 1,194.95 1,241.10 0.0M
2023-08-08 1,140.90 1,216.10 1,140.90 1,206.75 0.0M
2023-08-07 1,160.00 1,186.70 1,149.60 1,165.00 0.0M
2023-08-04 1,127.25 1,155.10 1,124.10 1,145.95 0.0M
2023-08-03 1,124.35 1,142.35 1,112.85 1,127.25 0.0M
2023-08-02 1,117.95 1,139.10 1,098.80 1,130.95 0.0M
2023-08-01 1,158.60 1,158.60 1,110.00 1,125.95 0.0M
2023-07-31 1,103.90 1,172.00 1,103.90 1,149.80 0.0M
2023-07-28 1,198.65 1,198.65 1,117.25 1,124.70 0.0M
2023-07-27 1,105.15 1,180.10 1,094.10 1,168.35 0.0M
2023-07-26 1,078.05 1,120.85 1,075.50 1,110.20 0.0M
2023-07-25 1,180.00 1,210.00 1,068.00 1,117.80 0.0M
2023-07-24 1,139.65 1,191.80 1,139.65 1,181.60 0.0M
2023-07-21 1,077.80 1,238.40 1,077.80 1,139.60 0.0M
2023-07-20 1,060.90 1,089.15 1,055.70 1,081.35 0.0M
2023-07-19 1,054.95 1,064.95 1,047.00 1,057.95 0.0M
2023-07-18 1,001.05 1,048.90 1,001.05 1,042.40 0.0M
2023-07-17 1,059.95 1,059.95 1,009.85 1,017.75 0.0M
2023-07-14 1,046.00 1,068.30 1,012.70 1,020.40 0.0M
2023-07-13 1,020.00 1,025.10 1,013.20 1,019.90 0.0M
2023-07-12 1,005.50 1,020.00 999.35 1,015.65 0.0M
2023-07-11 985.95 1,013.00 975.35 1,003.75 0.0M
2023-07-10 1,013.55 1,022.25 975.00 983.35 0.0M
2023-07-07 1,022.95 1,022.95 997.10 1,001.00 0.0M
2023-07-06 995.05 1,021.45 995.05 1,014.35 0.0M
2023-07-05 990.05 1,029.00 990.05 1,009.90 0.0M
2023-07-04 987.90 1,008.00 980.00 997.20 0.0M
2023-07-03 990.05 996.05 963.30 973.40 0.0M
2023-06-30 929.30 998.00 929.30 984.90 0.0M
2023-06-28 923.00 946.00 916.00 919.20 0.0M
2023-06-27 933.95 933.95 918.60 921.40 0.0M
2023-06-26 901.05 942.95 901.05 914.05 0.0M
2023-06-23 903.00 918.45 897.40 917.75 0.0M
2023-06-22 925.65 944.75 913.20 914.70 0.0M
2023-06-21 923.85 943.00 923.15 925.45 0.0M
2023-06-20 924.80 931.35 911.85 918.65 0.0M
2023-06-19 945.00 956.75 915.55 919.80 0.0M
2023-06-16 905.05 945.00 905.05 938.45 0.0M
2023-06-15 919.35 919.35 898.80 905.50 0.0M
2023-06-14 918.10 923.50 900.00 912.25 0.0M
2023-06-13 929.60 936.05 911.00 916.75 0.0M
2023-06-12 886.25 926.90 886.25 916.75 0.0M
2023-06-09 923.90 923.90 881.10 893.05 0.0M
2023-06-08 921.80 925.55 906.30 911.35 0.0M
2023-06-07 940.90 945.45 912.00 921.55 0.0M
2023-06-06 947.85 947.85 921.00 922.35 0.0M
2023-06-05 926.70 949.80 917.85 920.95 0.0M
2023-06-02 945.45 987.65 931.95 939.25 0.0M
2023-06-01 924.60 954.80 917.05 945.65 0.0M
2023-05-31 909.00 919.05 905.00 913.05 0.0M
2023-05-30 890.05 912.00 890.05 908.90 0.0M
2023-05-29 904.65 915.70 894.20 900.85 0.0M
2023-05-26 924.40 926.10 890.60 904.65 0.0M
2023-05-25 915.05 1,025.00 902.20 917.85 0.0M
2023-05-24 897.95 906.00 865.05 877.10 0.0M
2023-05-23 858.15 907.75 856.55 890.35 0.0M
2023-05-22 854.95 875.40 840.00 853.00 0.0M
2023-05-19 877.20 877.20 854.95 859.40 0.0M
2023-05-18 889.90 889.90 848.25 872.25 0.0M
2023-05-17 888.95 888.95 865.40 870.00 0.0M
2023-05-16 878.90 883.40 865.00 865.65 0.0M
2023-05-15 867.55 887.60 867.00 874.65 0.0M
2023-05-12 865.10 899.00 864.85 869.45 0.0M
2023-05-11 866.30 876.95 858.90 864.80 0.0M
2023-05-10 884.00 884.00 856.05 865.25 0.0M
2023-05-09 870.45 892.40 846.65 857.45 0.0M
2023-05-08 893.55 893.80 850.00 857.90 0.0M
2023-05-05 881.00 893.00 878.45 891.45 0.0M
2023-05-04 866.80 895.95 866.80 880.35 0.0M
2023-05-03 868.20 873.45 855.50 855.90 0.0M
2023-05-02 875.00 884.00 860.25 862.65 0.0M
2023-04-28 878.65 882.85 865.00 868.25 0.0M
2023-04-27 885.60 885.60 868.20 872.90 0.0M
2023-04-26 899.00 899.00 864.05 884.25 0.0M
2023-04-25 917.00 917.00 865.80 880.35 0.0M
2023-04-24 933.95 933.95 905.35 916.50 0.0M
2023-04-21 894.25 919.65 893.95 906.85 0.0M
2023-04-20 893.60 895.50 882.35 890.55 0.0M
2023-04-19 894.80 903.05 881.70 890.55 0.0M
2023-04-18 858.80 900.00 840.70 881.45 0.0M
2023-04-17 808.75 855.75 800.75 845.60 0.0M
2023-04-13 815.65 823.85 804.05 818.85 0.0M
2023-04-12 825.40 825.40 800.00 809.95 0.0M
2023-04-11 796.00 829.20 796.00 811.50 0.0M
2023-04-10 802.05 818.65 793.65 813.80 0.0M
2023-04-06 846.90 846.90 801.65 804.25 0.0M
2023-04-05 808.45 823.20 805.00 819.10 0.0M
2023-04-03 813.40 820.05 800.00 805.70 0.0M
2023-03-31 848.95 848.95 795.30 810.25 0.0M
2023-03-29 831.40 837.45 810.00 818.25 0.0M
2023-03-28 874.00 879.80 825.00 831.50 0.0M
2023-03-27 862.50 883.45 860.85 877.45 0.0M
2023-03-24 850.50 873.00 845.80 862.45 0.0M
2023-03-23 815.60 860.60 814.10 847.35 0.0M
2023-03-22 831.50 849.20 811.00 815.60 0.0M
2023-03-21 785.55 835.20 783.20 831.50 0.0M
2023-03-20 776.10 793.10 705.30 781.95 0.0M
2023-03-17 799.90 806.55 780.15 783.85 0.0M
2023-03-16 771.60 793.10 755.70 783.80 0.0M
2023-03-15 799.95 804.30 770.20 775.80 0.0M
2023-03-14 768.00 775.00 746.95 768.25 0.0M
2023-03-13 775.00 780.25 755.00 764.65 0.0M
2023-03-10 795.00 806.35 776.75 780.30 0.0M
2023-03-09 806.25 820.75 791.25 796.30 0.0M
2023-03-08 824.00 828.50 800.50 806.75 0.0M
2023-03-06 825.00 858.20 817.20 824.50 0.0M
2023-03-03 832.00 867.35 832.00 847.50 0.0M
2023-03-02 843.00 854.95 833.05 843.00 0.0M
2023-03-01 833.05 855.95 827.95 850.25 0.0M
2023-02-28 829.00 846.35 814.95 841.75 0.0M
2023-02-27 825.00 841.95 822.70 830.10 0.0M
2023-02-24 845.25 859.05 833.60 842.75 0.0M
2023-02-23 818.15 853.55 818.15 835.55 0.0M
2023-02-22 887.10 887.10 811.90 833.85 0.0M
2023-02-21 881.75 884.90 865.45 870.60 0.0M
2023-02-20 875.05 899.80 862.00 885.30 0.0M
2023-02-17 924.00 924.00 880.00 884.25 0.0M
2023-02-16 900.00 910.45 890.65 894.80 0.0M
2023-02-15 999.00 999.00 896.60 905.85 0.0M
2023-02-14 923.05 943.45 890.35 904.05 0.0M
2023-02-13 913.00 967.40 913.00 939.00 0.0M
2023-02-10 895.00 917.90 892.15 911.70 0.0M
2023-02-09 888.70 900.15 872.35 890.35 0.0M
2023-02-08 905.15 915.15 885.00 891.20 0.0M
2023-02-07 902.10 905.75 888.30 900.75 0.0M
2023-02-06 903.20 926.45 895.70 900.05 0.0M
2023-02-03 861.05 933.90 861.05 909.25 0.0M
2023-02-02 920.05 948.80 901.05 915.05 0.0M
2023-02-01 1,012.80 1,012.80 938.45 954.40 0.0M
2023-01-31 970.05 1,016.75 970.05 993.60 0.0M
2023-01-30 972.05 1,022.00 972.00 984.20 0.0M
2023-01-27 1,019.00 1,022.40 983.50 993.55 0.0M
2023-01-25 1,039.95 1,039.95 990.60 1,019.90 0.0M
2023-01-24 1,030.00 1,045.55 985.00 993.10 0.0M
2023-01-23 995.05 1,018.35 979.65 1,011.70 0.0M
2023-01-20 1,000.00 1,005.45 983.45 993.35 0.0M
2023-01-19 1,006.50 1,016.85 981.45 992.50 0.0M
2023-01-18 1,028.00 1,031.55 1,018.50 1,021.00 0.0M
2023-01-17 1,073.95 1,073.95 1,014.40 1,028.60 0.0M
2023-01-16 1,043.25 1,056.75 1,042.25 1,045.80 0.0M
2023-01-13 1,055.05 1,070.00 1,039.25 1,043.10 0.0M
2023-01-12 1,074.95 1,074.95 1,046.05 1,057.80 0.0M
2023-01-11 1,067.95 1,074.90 1,045.65 1,050.60 0.0M
2023-01-10 1,047.00 1,055.00 1,037.45 1,050.15 0.0M
2023-01-09 1,010.05 1,040.00 1,010.05 1,034.55 0.0M
2023-01-06 1,044.90 1,044.90 1,007.75 1,014.10 0.0M
2023-01-05 1,059.95 1,059.95 1,012.05 1,025.15 0.0M
2023-01-04 1,054.05 1,071.95 1,014.05 1,028.05 0.0M
2023-01-03 1,090.00 1,106.95 1,038.70 1,049.20 0.0M
2023-01-02 990.05 1,086.50 990.00 1,066.55 0.0M