Globe Civil Projects Ltd (GLOV)

🏛️ インド →
71.46
最終更新: 2025-09-29
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
2025-09-29 72.87 72.87 69.80 71.46 0.0M
2025-09-26 74.35 74.35 69.88 70.36 0.0M
2025-09-25 72.04 75.25 72.00 72.98 0.0M
2025-09-24 74.94 75.73 74.10 74.14 0.0M
2025-09-23 74.71 75.93 74.57 74.93 0.0M
2025-09-22 76.00 76.96 75.00 75.11 0.0M
2025-09-19 76.79 77.48 76.10 76.53 0.0M
2025-09-18 79.64 79.64 76.35 76.79 0.0M
2025-09-17 78.00 78.42 77.43 77.70 0.0M
2025-09-16 76.18 77.64 76.18 77.22 0.0M
2025-09-15 78.62 79.17 76.31 76.90 0.0M
2025-09-12 79.48 79.78 78.10 78.67 0.0M
2025-09-11 77.01 80.40 77.00 79.82 0.0M
2025-09-10 77.91 78.98 77.00 77.51 0.0M
2025-09-09 77.50 78.05 76.82 77.20 0.0M
2025-09-08 77.38 77.92 76.21 76.93 0.0M
2025-09-05 78.08 78.08 77.30 77.38 0.0M
2025-09-04 78.49 79.00 77.48 77.74 0.0M
2025-09-03 78.10 79.03 77.25 77.82 0.0M
2025-09-02 78.01 79.87 76.64 77.54 0.1M
2025-09-01 78.94 79.78 78.00 78.27 0.0M
2025-08-29 79.00 80.95 78.89 78.95 0.0M
2025-08-28 78.02 79.75 78.01 78.51 0.0M
2025-08-26 79.89 79.91 78.30 79.16 0.1M
2025-08-25 80.99 81.00 79.51 79.89 0.1M
2025-08-22 83.79 84.60 80.00 80.14 0.1M
2025-08-21 80.09 85.20 79.29 82.30 0.2M
2025-08-20 80.49 82.49 79.56 79.94 0.1M
2025-08-19 78.65 79.56 78.20 78.65 0.0M
2025-08-18 81.42 82.18 78.00 78.47 0.1M
2025-08-14 82.79 82.79 78.01 81.37 0.0M
2025-08-13 81.91 82.48 80.70 82.16 0.0M
2025-08-12 81.25 82.21 80.91 81.90 0.1M
2025-08-11 81.98 82.74 80.24 80.80 0.0M
2025-08-08 77.25 82.95 77.25 81.03 0.1M
2025-08-07 77.00 77.98 76.04 77.15 0.0M
2025-08-06 78.84 79.55 77.21 77.61 0.0M
2025-08-05 81.79 81.79 77.65 78.84 0.0M
2025-08-04 80.06 81.05 79.47 79.69 0.1M
2025-08-01 82.99 82.99 78.96 80.01 0.0M
2025-07-31 79.01 83.27 79.01 82.06 0.1M
2025-07-30 84.23 85.75 82.15 82.92 0.1M
2025-07-29 82.64 86.00 82.37 84.37 0.1M
2025-07-28 87.02 89.40 83.07 83.58 0.2M
2025-07-25 91.51 92.38 86.68 87.51 0.1M
2025-07-24 91.21 93.60 89.43 91.51 0.3M
2025-07-23 89.50 95.00 86.80 91.89 0.5M
2025-07-22 88.01 92.25 84.47 89.10 0.4M
2025-07-21 90.31 91.94 86.50 87.77 0.4M
2025-07-18 86.94 90.90 85.48 87.97 0.3M
2025-07-17 85.94 87.00 83.75 85.73 0.1M
2025-07-16 82.21 85.80 82.21 84.42 0.1M
2025-07-15 79.50 86.00 78.13 82.65 0.3M
2025-07-14 79.25 79.45 76.50 77.61 0.1M
2025-07-11 81.10 82.75 78.10 79.27 0.1M
2025-07-10 81.00 84.40 80.56 81.27 0.1M
2025-07-09 76.50 80.41 75.01 80.41 0.1M
2025-07-08 73.56 77.00 73.56 76.59 0.2M
2025-07-07 79.35 81.00 77.43 77.43 0.2M
2025-07-04 81.23 84.00 81.23 81.50 0.5M
2025-07-03 85.50 85.50 85.50 85.50 0.0M
2025-07-02 89.99 89.99 89.99 89.99 0.0M
2025-07-01 91.10 95.00 86.65 94.72 1.5M
2025-06-30 71.00 71.00 71.00 71.00 0.0M