ITC L

🏛️ インド →
409.20
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
2025-09-26 405.60 409.65 405.30 409.20 0.4M
2025-09-25 405.50 407.70 403.40 405.55 0.6M
2025-09-24 407.75 408.25 406.25 406.40 0.5M
2025-09-23 411.30 411.30 407.15 408.75 0.6M
2025-09-22 414.75 415.50 411.60 412.35 0.4M
2025-09-19 416.50 416.85 414.75 415.50 0.2M
2025-09-18 416.95 418.45 416.15 417.75 0.1M
2025-09-17 419.20 419.20 414.00 415.10 0.4M
2025-09-16 418.10 419.30 417.85 418.80 0.1M
2025-09-15 419.00 419.20 417.40 418.55 0.5M
2025-09-12 419.45 421.45 418.45 419.45 0.1M
2025-09-11 418.00 421.35 418.00 420.15 0.1M
2025-09-10 415.25 418.35 414.25 418.05 0.1M
2025-09-09 413.10 415.45 412.55 415.25 0.1M
2025-09-08 412.85 415.40 412.65 412.75 0.1M
2025-09-05 420.00 420.00 410.05 412.85 0.4M
2025-09-04 425.00 427.45 421.25 422.05 0.3M
2025-09-03 413.00 418.80 413.00 417.35 0.2M
2025-09-02 412.50 414.05 410.70 413.40 0.2M
2025-09-01 416.00 416.00 411.85 412.50 0.1M
2025-08-29 412.50 415.65 410.30 415.35 0.1M
2025-08-28 407.20 407.20 404.10 404.95 1.3M
2025-08-26 404.50 409.00 402.80 407.20 0.8M
2025-08-25 403.00 405.75 400.50 404.25 0.6M
2025-08-22 410.00 410.00 402.25 403.15 0.7M
2025-08-21 412.00 412.00 408.00 410.15 0.3M
2025-08-20 411.80 415.10 411.10 411.60 0.2M
2025-08-19 410.50 413.90 410.50 413.80 0.3M
2025-08-18 417.00 417.00 410.50 412.10 0.6M
2025-08-14 419.80 419.80 416.20 416.45 0.1M
2025-08-13 421.55 421.55 418.75 420.10 1.5M
2025-08-12 424.00 424.80 421.35 421.50 0.1M
2025-08-11 420.65 422.40 419.70 422.25 0.0M
2025-08-08 420.25 421.00 419.50 419.95 0.1M
2025-08-07 419.00 419.85 417.60 419.80 0.1M
2025-08-06 419.95 419.95 416.90 417.55 0.1M
2025-08-05 422.35 422.35 419.00 419.95 0.0M
2025-08-04 423.15 424.95 421.75 422.15 0.1M
2025-08-01 421.00 424.40 421.00 422.65 0.0M
2025-07-31 411.00 417.90 409.95 415.95 0.9M
2025-07-30 411.20 413.50 410.05 412.75 0.4M
2025-07-29 415.00 416.00 412.75 413.25 0.2M
2025-07-28 413.75 415.55 413.75 414.80 0.2M
2025-07-25 413.75 414.20 412.20 413.70 0.3M
2025-07-24 420.05 420.05 414.00 414.60 0.4M
2025-07-23 422.15 422.15 418.70 420.05 1.4M
2025-07-22 424.85 424.85 420.65 421.65 0.2M
2025-07-21 425.70 427.75 424.70 425.15 0.1M
2025-07-18 429.00 429.10 426.05 427.50 0.1M
2025-07-17 429.60 430.55 428.40 429.35 0.1M
2025-07-16 427.85 430.10 425.90 429.60 2.5M
2025-07-15 425.80 427.40 425.70 427.20 0.1M
2025-07-14 422.20 425.35 421.90 424.85 0.1M
2025-07-11 422.25 423.90 421.60 422.70 0.0M
2025-07-10 425.00 425.00 421.70 422.50 0.1M
2025-07-09 423.15 425.50 423.15 425.30 0.1M
2025-07-08 421.75 423.50 421.35 423.20 0.1M
2025-07-07 419.50 423.55 419.50 422.85 0.1M
2025-07-04 420.20 420.30 418.80 419.60 0.1M
2025-07-03 419.85 422.00 418.70 420.10 0.2M
2025-07-02 424.00 424.00 419.00 420.40 0.1M
2025-07-01 423.90 425.75 422.40 422.45 0.1M
2025-06-30 426.50 427.60 423.65 423.80 0.1M
2025-06-27 428.50 428.50 425.95 426.15 0.1M
2025-06-26 421.70 425.95 421.65 425.55 0.6M
2025-06-25 422.00 423.00 420.80 421.45 0.3M
2025-06-24 422.00 425.60 419.75 420.20 0.3M
2025-06-23 421.65 422.10 418.00 419.55 0.2M
2025-06-20 422.00 424.05 421.90 423.60 1.6M
2025-06-19 421.50 422.80 420.60 420.85 0.1M
2025-06-18 421.00 423.55 420.10 420.95 0.0M
2025-06-17 423.50 423.95 421.00 422.25 0.1M
2025-06-16 419.05 424.00 419.05 423.25 0.2M
2025-06-13 423.95 424.65 419.10 419.35 0.3M
2025-06-12 431.60 432.05 426.00 426.55 0.2M
2025-06-11 433.00 433.50 431.35 431.60 0.1M
2025-06-10 429.85 434.25 429.40 433.00 0.1M
2025-06-09 427.20 429.65 427.00 429.20 0.1M
2025-06-06 426.40 427.70 425.65 427.00 0.1M
2025-06-05 423.75 427.70 423.75 426.10 0.1M
2025-06-04 424.30 425.15 423.05 424.05 0.1M
2025-06-03 426.80 427.05 423.40 424.30 0.2M
2025-06-02 423.00 427.45 421.60 426.80 0.1M
2025-05-30 426.00 426.45 424.50 425.05 0.1M
2025-05-29 426.45 426.45 421.00 423.35 1.7M
2025-05-28 420.00 427.65 420.00 425.75 1.3M
2025-05-27 439.70 441.00 429.00 431.50 0.8M
2025-05-26 435.60 440.95 434.65 440.05 0.3M
2025-05-23 429.70 436.40 427.00 434.10 0.6M
2025-05-22 432.00 432.00 423.00 426.75 0.5M
2025-05-21 436.20 437.55 432.15 432.55 0.1M
2025-05-20 436.75 439.90 433.50 435.10 0.1M
2025-05-19 435.40 438.60 433.35 435.05 0.1M
2025-05-16 433.90 435.90 433.10 435.40 0.1M
2025-05-15 428.50 434.80 427.30 432.55 0.1M
2025-05-14 429.40 431.80 426.20 429.35 0.1M
2025-05-13 434.75 435.00 428.00 429.40 0.1M
2025-05-12 429.60 436.75 429.60 436.50 0.2M
2025-05-09 425.20 428.40 423.05 423.55 0.1M
2025-05-08 428.95 431.45 425.70 430.05 0.2M
2025-05-07 435.40 435.70 431.50 431.95 0.1M
2025-05-06 438.00 439.50 436.00 437.95 0.1M
2025-05-05 433.30 439.00 432.60 438.45 0.1M
2025-05-02 430.00 432.40 426.80 430.25 0.1M
2025-04-30 428.25 430.80 428.00 428.05 0.0M
2025-04-29 431.35 431.35 427.40 427.90 0.1M
2025-04-28 431.05 432.10 428.80 436.30 0.1M
2025-04-25 433.25 435.00 427.10 431.90 0.1M
2025-04-24 431.90 435.80 430.00 430.70 7.2M
2025-04-23 434.85 436.00 429.70 431.55 3.3M
2025-04-22 425.90 435.00 424.95 434.25 6.6M
2025-04-21 427.20 427.20 423.50 425.20 2.4M
2025-04-17 423.70 427.50 421.70 427.15 1.3M
2025-04-16 421.10 424.75 420.65 423.40 0.9M
2025-04-15 425.40 425.40 420.00 421.00 0.9M
2025-04-11 417.75 422.90 415.15 422.40 0.8M
2025-04-09 414.75 418.85 414.00 416.60 1.0M
2025-04-08 409.40 415.55 407.20 414.10 0.8M
2025-04-07 405.05 406.55 395.45 405.10 0.2M
2025-04-04 407.50 412.80 405.10 409.30 0.2M
2025-04-03 409.00 410.75 408.00 409.95 0.1M
2025-04-02 409.00 410.75 407.80 409.85 0.1M
2025-04-01 413.00 416.90 407.80 408.65 0.2M
2025-03-28 413.70 418.90 411.20 412.30 0.1M
2025-03-27 412.55 415.20 410.95 414.05 0.3M
2025-03-26 415.15 416.00 412.60 412.95 0.4M
2025-03-25 417.25 419.65 414.70 415.10 0.4M
2025-03-24 411.50 418.10 411.50 416.60 0.4M
2025-03-21 410.00 411.80 407.60 410.95 0.4M
2025-03-20 408.75 411.30 407.60 408.90 0.3M
2025-03-19 414.00 414.10 408.35 408.65 0.3M
2025-03-18 414.00 417.25 413.85 414.25 0.1M
2025-03-17 419.60 419.65 411.40 413.00 0.1M
2025-03-13 416.25 418.00 413.20 416.30 0.1M
2025-03-12 409.00 416.90 408.40 416.25 0.1M
2025-03-11 407.60 412.50 407.60 410.30 0.1M
2025-03-10 407.05 411.80 406.30 409.45 0.0M
2025-03-07 410.00 410.35 407.80 409.35 0.0M
2025-03-06 412.00 412.05 406.15 410.05 0.2M
2025-03-05 399.85 415.85 399.85 411.05 0.1M
2025-03-04 399.00 400.50 397.40 398.75 0.1M
2025-03-03 400.60 402.20 400.50 401.80 0.0M
2025-02-28 406.20 406.90 397.55 398.55 0.1M
2025-02-27 409.05 410.50 404.10 406.05 0.4M
2025-02-25 405.60 411.00 405.20 409.05 0.2M
2025-02-24 405.45 408.00 405.45 406.75 0.1M
2025-02-21 407.40 407.55 405.00 405.80 0.2M
2025-02-20 406.50 408.25 403.65 407.40 0.2M
2025-02-19 411.00 413.45 409.70 411.10 0.1M
2025-02-18 413.50 414.05 409.50 409.60 0.1M
2025-02-17 414.75 416.70 413.00 414.20 0.1M
2025-02-14 417.50 421.25 413.95 415.75 0.1M
2025-02-13 416.20 418.75 415.00 415.25 0.1M
2025-02-12 417.85 418.65 414.50 416.20 0.3M
2025-02-11 429.75 429.75 417.75 418.40 0.2M
2025-02-10 431.40 433.30 427.05 427.85 0.1M
2025-02-07 443.80 443.80 429.25 430.75 0.3M
2025-02-06 448.00 448.00 441.00 442.90 0.2M
2025-02-05 455.75 455.85 448.90 450.15 0.1M
2025-02-04 454.00 461.00 451.70 457.15 0.1M
2025-02-03 463.50 466.90 455.00 456.10 0.1M
2025-02-01 449.05 471.45 442.40 464.00 0.2M
2025-01-31 441.35 449.55 441.35 449.30 0.1M
2025-01-30 433.65 437.50 432.20 436.50 0.2M
2025-01-29 434.65 436.00 430.00 433.35 0.3M
2025-01-28 438.40 441.00 434.40 435.00 0.1M
2025-01-27 442.05 445.00 437.60 440.25 0.1M
2025-01-24 441.50 445.00 441.50 442.75 0.1M
2025-01-23 435.80 442.70 435.80 441.50 0.1M
2025-01-22 442.20 443.40 438.35 442.20 0.0M
2025-01-21 441.30 446.00 438.00 439.05 0.2M
2025-01-20 440.40 442.40 438.00 439.35 0.1M
2025-01-17 434.90 443.00 434.90 442.00 0.1M
2025-01-16 436.30 437.55 433.50 434.90 0.1M
2025-01-15 437.75 441.40 437.75 438.90 0.0M
2025-01-14 440.60 442.05 438.00 438.90 0.1M
2025-01-13 442.35 445.60 440.45 440.90 0.1M
2025-01-10 450.65 450.65 445.00 447.40 0.1M
2025-01-09 450.00 462.25 449.55 452.75 0.1M
2025-01-08 444.20 453.45 440.10 451.45 0.1M
2025-01-07 449.20 450.00 443.00 443.75 0.1M
2025-01-06 461.65 462.90 443.35 445.90 0.5M
2025-01-03 486.50 486.50 478.70 481.60 0.1M
2025-01-02 484.00 489.20 482.50 487.75 0.4M
2025-01-01 484.00 486.15 482.65 483.95 0.1M