RBL Bank F

🏛️ インド →
278.30
最終更新: 2025-09-25
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
2025-09-25 277.50 279.90 277.50 278.30 0.0M
2025-09-24 272.70 275.30 272.70 273.20 0.0M
2025-09-23 272.05 272.05 272.00 271.80 0.0M
2025-09-22 279.10 279.60 272.00 273.45 0.3M
2025-09-19 274.05 274.05 274.05 274.05 0.0M
2025-09-18 268.50 272.15 268.50 274.30 0.0M
2025-09-17 269.20 269.20 269.20 267.50 0.0M
2025-09-16 270.45 270.45 270.45 270.45 0.0M
2025-09-15 274.60 274.60 274.60 274.60 0.0M
2025-09-12 276.00 276.00 276.00 276.00 0.0M
2025-09-11 273.45 273.45 273.45 273.45 0.0M
2025-09-10 273.60 276.00 272.25 276.00 0.0M
2025-09-09 276.95 276.95 276.95 277.00 0.0M
2025-09-08 276.60 276.60 276.60 276.60 0.0M
2025-09-05 278.60 280.00 278.60 279.75 0.0M
2025-09-04 270.00 270.00 268.55 269.45 0.0M
2025-09-03 273.00 275.90 271.50 272.75 0.2M
2025-09-02 270.00 273.35 267.40 272.90 0.1M
2025-09-01 264.75 269.65 263.85 268.75 0.1M
2025-08-29 260.50 269.00 259.25 264.95 0.1M
2025-08-28 254.35 256.75 254.35 253.45 0.0M
2025-08-26 258.10 258.10 258.10 258.10 0.0M
2025-08-25 259.60 259.60 259.60 259.60 0.0M
2025-08-22 256.00 256.00 256.00 256.00 0.0M
2025-08-21 257.05 257.05 257.05 257.05 0.0M
2025-08-20 259.60 259.60 259.60 259.60 0.0M
2025-08-19 264.85 264.85 264.85 264.85 0.0M
2025-08-18 262.35 262.35 262.35 262.35 0.0M
2025-08-14 256.45 256.45 256.45 255.05 0.0M
2025-08-13 257.05 257.05 257.05 257.05 0.0M
2025-08-12 256.65 256.65 256.65 256.65 0.0M
2025-08-11 261.90 261.90 261.90 261.90 0.0M
2025-08-08 272.00 273.55 263.90 264.85 0.2M
2025-08-07 267.35 269.50 262.40 268.95 0.0M
2025-08-06 266.30 266.30 261.05 263.70 0.0M
2025-08-05 266.05 266.50 266.05 269.45 0.0M
2025-08-04 265.60 266.65 265.60 269.15 0.0M
2025-08-01 268.70 268.70 268.20 262.95 0.0M
2025-07-31 262.94 272.93 260.00 269.89 1.4M
2025-07-30 264.47 264.47 264.47 264.47 0.0M
2025-07-29 258.46 258.46 258.46 258.46 0.0M
2025-07-28 255.98 255.98 255.98 255.98 0.0M
2025-07-25 257.35 257.35 257.35 257.35 0.0M
2025-07-24 259.34 259.34 259.34 259.34 0.0M
2025-07-23 262.15 262.15 262.15 261.93 0.0M
2025-07-22 260.00 260.00 260.00 258.52 0.0M
2025-07-21 256.72 256.72 256.72 264.23 0.0M
2025-07-18 272.15 272.15 265.20 265.60 0.0M
2025-07-17 273.71 275.82 268.00 272.15 0.2M
2025-07-16 272.59 272.59 272.59 272.59 0.0M
2025-07-15 266.66 266.66 266.66 266.66 0.0M
2025-07-14 266.83 266.83 266.83 266.83 0.0M
2025-07-11 267.76 267.76 267.76 267.76 0.0M
2025-07-10 258.14 258.14 258.14 258.14 0.0M
2025-07-09 264.24 264.24 264.24 264.24 0.0M
2025-07-08 253.48 253.48 253.48 253.48 0.0M
2025-07-07 258.26 258.26 258.26 258.26 0.0M
2025-07-04 257.60 257.60 257.60 257.60 0.0M
2025-07-03 254.15 254.15 254.15 254.15 0.0M
2025-07-02 262.07 262.07 262.07 253.07 0.0M
2025-07-01 264.05 264.05 264.05 264.05 0.0M
2025-06-30 248.50 252.11 248.50 251.38 0.1M
2025-06-27 244.87 245.34 242.39 242.68 0.0M
2025-06-26 240.90 241.00 237.25 240.57 0.4M
2025-06-25 239.50 245.45 235.00 238.67 1.3M
2025-06-24 235.68 237.48 235.68 239.27 0.0M
2025-06-23 230.27 235.68 230.27 235.68 0.0M
2025-06-20 230.72 230.72 230.72 230.72 0.0M
2025-06-19 224.00 224.00 224.00 226.53 0.0M
2025-06-18 224.24 229.15 224.24 227.80 0.0M
2025-06-17 219.00 220.00 218.97 221.35 0.2M
2025-06-16 220.00 220.00 220.00 220.00 0.0M
2025-06-13 221.00 221.00 221.00 223.07 0.0M
2025-06-12 225.87 225.87 225.87 225.87 0.0M
2025-06-11 223.39 223.39 221.90 223.22 0.0M
2025-06-10 229.03 229.03 223.99 224.08 0.9M
2025-06-09 226.43 234.00 226.43 233.20 0.1M
2025-06-06 210.00 221.00 210.00 220.61 0.1M
2025-06-05 211.95 211.95 210.00 210.00 0.0M
2025-06-04 215.84 215.84 215.84 215.76 0.0M
2025-06-03 216.65 218.57 214.00 214.10 0.0M
2025-06-02 216.00 216.00 214.00 217.26 0.0M
2025-05-30 216.58 216.58 216.58 216.58 0.4M
2025-05-29 212.29 218.95 210.00 218.10 0.4M
2025-05-28 214.26 214.26 214.26 209.91 0.0M
2025-05-27 207.50 207.50 207.50 213.45 0.0M
2025-05-26 208.00 208.00 208.00 207.09 0.0M
2025-05-23 212.60 212.60 212.60 212.60 0.0M
2025-05-22 207.82 212.00 207.82 210.56 0.0M
2025-05-21 210.54 210.54 210.54 210.54 0.0M
2025-05-20 213.07 214.93 210.00 210.53 0.3M
2025-05-19 217.91 218.87 214.55 214.55 0.1M
2025-05-16 216.50 217.60 215.50 215.66 0.0M
2025-05-15 211.94 212.00 211.66 211.66 0.0M
2025-05-14 212.35 213.00 211.70 212.65 0.0M
2025-05-13 213.00 215.50 210.00 210.49 0.1M
2025-05-12 208.87 208.87 208.87 208.87 0.0M
2025-05-09 196.00 196.00 195.89 199.84 0.0M
2025-05-08 204.00 204.00 199.41 199.80 0.0M
2025-05-07 199.41 199.41 199.41 204.61 0.0M
2025-05-06 204.00 204.02 201.09 201.42 0.0M
2025-05-05 207.70 207.70 207.70 207.70 0.0M
2025-05-02 204.09 204.09 204.09 203.51 0.0M
2025-04-30 206.00 207.13 204.30 204.30 0.1M
2025-04-29 208.00 208.00 208.00 206.66 0.0M
2025-04-28 195.00 211.00 195.00 209.22 0.5M
2025-04-25 199.50 199.50 189.62 189.96 0.1M
2025-04-24 194.00 201.50 193.00 199.44 0.0M
2025-04-23 192.32 194.00 192.30 194.00 0.0M
2025-04-22 191.75 196.48 189.00 192.32 0.0M
2025-04-21 188.94 197.24 188.90 194.25 0.0M
2025-04-17 185.12 187.30 182.61 186.14 0.0M
2025-04-16 184.05 186.13 183.90 185.25 0.0M
2025-04-15 177.10 183.95 177.10 183.51 0.0M
2025-04-11 172.44 176.17 172.44 175.84 0.0M
2025-04-09 171.76 172.65 169.61 170.95 0.0M
2025-04-08 176.20 176.20 171.62 172.93 0.0M
2025-04-07 168.28 172.73 168.28 172.61 0.0M
2025-04-04 177.29 180.65 175.10 178.15 0.0M
2025-04-03 171.72 177.86 171.72 177.75 0.0M
2025-04-02 174.00 176.00 171.35 173.14 0.0M
2025-04-01 179.20 179.20 179.20 178.97 0.0M
2025-03-28 182.00 182.67 176.44 176.44 0.0M
2025-03-27 180.00 181.80 177.80 179.98 0.0M
2025-03-26 177.19 184.15 177.19 181.01 0.0M
2025-03-25 179.63 179.63 175.95 177.16 0.0M
2025-03-24 172.81 179.10 172.06 177.50 0.0M
2025-03-21 168.98 170.38 168.98 170.37 0.0M
2025-03-20 169.92 170.80 166.30 166.67 0.0M
2025-03-19 164.46 169.82 164.46 169.38 0.0M
2025-03-18 160.70 164.00 160.70 163.81 0.0M
2025-03-17 158.48 160.06 156.47 156.49 0.0M
2025-03-13 156.50 158.29 156.50 156.99 0.0M
2025-03-12 157.53 160.14 157.45 157.56 0.0M
2025-03-11 156.91 158.93 154.27 156.54 0.0M
2025-03-10 165.57 165.60 161.00 163.31 0.0M
2025-03-07 163.93 166.50 161.90 165.00 0.0M
2025-03-06 162.12 165.29 162.12 164.95 0.0M
2025-03-05 158.50 160.03 157.51 159.76 0.0M
2025-03-04 152.00 157.00 152.00 156.94 0.0M
2025-03-03 155.30 156.79 153.38 156.73 0.0M
2025-02-28 161.00 161.00 157.28 159.37 0.0M
2025-02-27 165.64 169.00 163.21 164.37 0.0M
2025-02-25 164.33 164.84 159.02 159.54 0.0M
2025-02-24 160.00 163.10 157.75 162.67 0.0M
2025-02-21 163.70 165.50 160.65 162.96 0.0M
2025-02-20 161.01 161.92 158.25 161.08 0.0M
2025-02-19 150.66 161.98 150.60 161.34 0.0M
2025-02-18 153.87 154.84 149.85 150.32 0.0M
2025-02-17 157.00 157.75 153.65 156.44 0.0M
2025-02-14 167.56 167.56 156.63 157.07 0.0M
2025-02-13 161.45 165.72 161.45 165.25 0.0M
2025-02-12 162.87 163.00 157.40 162.49 0.0M
2025-02-11 166.54 167.51 163.14 163.14 0.0M
2025-02-10 169.60 169.60 166.20 170.45 0.0M
2025-02-07 169.23 170.80 166.28 170.80 0.0M
2025-02-06 173.00 173.00 168.93 169.50 0.0M
2025-02-05 170.30 175.84 170.30 173.33 0.0M
2025-02-04 170.66 170.78 167.53 168.09 0.0M
2025-02-03 166.49 168.50 163.80 166.80 0.0M
2025-02-01 166.78 168.53 165.67 168.20 0.0M
2025-01-31 165.00 166.92 165.00 165.81 0.0M
2025-01-30 158.23 164.90 158.10 163.40 0.0M
2025-01-29 157.00 158.50 155.41 157.22 0.0M
2025-01-28 151.42 157.25 148.95 155.03 0.0M
2025-01-27 150.76 152.81 146.01 146.99 0.0M
2025-01-24 157.50 164.00 153.31 156.15 0.0M
2025-01-23 157.78 157.78 157.78 157.78 0.0M
2025-01-22 153.51 153.51 153.51 156.90 0.0M
2025-01-21 159.51 159.75 156.00 160.21 0.0M
2025-01-20 157.00 157.70 157.00 157.70 0.0M
2025-01-17 157.09 157.09 157.09 157.09 0.0M
2025-01-16 158.81 158.81 158.81 160.57 0.0M
2025-01-15 158.92 158.92 158.92 158.92 0.0M
2025-01-14 149.72 149.72 149.72 156.01 0.0M
2025-01-13 153.50 153.50 153.50 151.48 0.0M
2025-01-11 162.00 162.00 162.00 162.00 0.0M
2025-01-10 156.38 156.38 156.38 156.38 0.0M
2025-01-09 162.00 162.00 162.00 160.67 0.0M
2025-01-08 161.00 162.00 160.27 164.00 0.0M
2025-01-07 168.44 168.44 168.44 168.44 0.0M
2025-01-06 161.00 161.00 159.94 160.19 0.0M
2025-01-03 158.00 159.00 158.00 158.48 0.0M
2025-01-02 158.60 158.68 151.63 158.39 0.0M
2025-01-01 158.47 159.00 157.40 157.99 0.0M