Capitalnumbers Infotech Ltd (CAPU)

CAPU
🏛️ インド →
121.30
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
11:45 116.50 116.50 116.50 116.50 10.4K
12:05 117.00 117.70 117.00 117.70 1.2K
12:30 119.00 119.00 119.00 119.00 0.4K
13:00 119.30 119.30 119.30 119.30 0.8K
13:20 117.00 117.00 117.00 117.00 0.4K
14:35 118.00 119.00 118.00 119.00 0.8K
15:25 117.05 117.05 117.00 117.05 0.8K
日付 始値 高値 安値 終値 出来高
2025-09-26 120.40 122.80 119.80 121.30 0.0M
2025-09-25 122.70 125.00 121.10 121.25 0.0M
2025-09-24 114.00 123.90 113.30 122.70 0.0M
2025-09-23 116.00 119.20 114.05 118.00 0.0M
2025-09-22 117.50 119.30 112.00 117.05 0.0M
2025-09-19 122.60 123.65 117.45 117.80 0.1M
2025-09-18 126.80 126.90 122.50 123.60 0.0M
2025-09-17 126.75 126.90 124.30 125.00 0.0M
2025-09-16 122.70 125.75 122.25 125.40 0.0M
2025-09-15 125.00 127.00 122.55 122.70 0.0M
2025-09-12 120.10 127.85 119.25 123.55 0.0M
2025-09-11 127.00 127.45 122.00 122.60 0.0M
2025-09-10 124.50 128.00 123.00 123.80 0.0M
2025-09-09 130.00 130.00 126.20 126.80 0.0M
2025-09-08 136.00 136.00 130.00 130.00 0.0M
2025-09-05 126.35 131.00 121.25 129.90 0.0M
2025-09-04 124.50 128.90 124.00 126.35 0.0M
2025-09-03 119.00 124.65 119.00 124.50 0.1M
2025-09-02 116.00 118.75 116.00 118.75 0.0M
2025-09-01 115.80 118.00 112.15 113.10 0.0M
2025-08-29 113.90 116.55 113.85 115.80 0.0M
2025-08-28 113.00 115.75 110.50 111.60 0.0M
2025-08-26 122.15 122.15 115.05 115.65 0.0M
2025-08-25 121.05 121.05 118.10 119.45 0.0M
2025-08-22 125.00 125.00 120.60 121.05 0.0M
2025-08-21 129.35 129.35 123.15 126.90 0.0M
2025-08-20 122.00 123.20 121.95 123.20 0.0M
2025-08-19 111.80 117.35 111.80 117.35 0.0M
2025-08-18 106.30 112.10 106.30 111.80 0.0M
2025-08-14 107.90 110.00 103.40 106.80 0.1M
2025-08-13 115.00 115.60 107.65 108.45 0.0M
2025-08-12 111.00 114.95 110.50 113.30 0.0M
2025-08-11 114.00 120.00 110.90 111.65 0.1M
2025-08-08 115.50 117.00 114.00 116.70 0.0M
2025-08-07 115.50 118.15 113.45 117.85 0.0M
2025-08-06 127.50 127.50 119.30 119.40 0.1M
2025-08-05 125.20 127.90 125.00 125.55 0.0M
2025-08-04 128.00 128.00 125.00 126.10 0.0M
2025-08-01 129.10 130.50 128.00 128.10 0.0M
2025-07-31 128.00 129.45 125.50 129.30 0.0M
2025-07-30 128.00 130.00 127.10 128.00 0.0M
2025-07-29 125.65 130.40 125.60 128.75 0.0M
2025-07-28 132.10 132.10 128.10 128.60 0.0M
2025-07-25 137.90 137.90 131.10 132.10 0.0M
2025-07-24 137.00 139.90 135.55 135.80 0.0M
2025-07-23 134.65 137.80 132.70 136.35 0.0M
2025-07-22 135.00 137.95 134.05 134.55 0.0M
2025-07-21 140.15 140.15 134.75 135.20 0.0M
2025-07-18 138.65 140.05 135.00 137.40 0.0M
2025-07-17 141.50 141.50 137.45 138.30 0.0M
2025-07-16 143.60 143.60 137.00 139.90 0.0M
2025-07-15 142.00 144.00 140.00 140.80 0.0M
2025-07-14 138.00 143.00 136.85 141.90 0.1M
2025-07-11 134.90 134.95 133.00 134.00 0.0M
2025-07-10 134.00 136.00 133.55 134.10 0.0M
2025-07-09 138.55 139.80 134.20 135.15 0.0M
2025-07-08 140.00 140.00 136.15 138.55 0.0M
2025-07-07 140.65 141.90 137.00 138.75 0.0M
2025-07-04 136.55 141.00 136.55 140.65 0.0M
2025-07-03 138.90 139.75 135.05 138.95 0.0M
2025-07-02 145.00 145.00 138.20 138.85 0.0M
2025-07-01 141.00 150.00 141.00 144.85 0.1M
2025-06-30 136.65 141.50 136.65 140.15 0.0M
2025-06-27 140.50 141.00 135.00 136.65 0.0M
2025-06-26 137.70 144.00 137.70 138.50 0.0M
2025-06-25 136.00 137.85 133.00 136.15 0.0M
2025-06-24 133.00 133.90 132.60 133.15 0.0M
2025-06-23 127.00 133.50 127.00 132.60 0.0M
2025-06-20 128.25 129.90 126.25 126.80 0.0M
2025-06-19 129.45 130.00 126.00 126.60 0.0M
2025-06-18 132.95 133.25 125.25 127.45 0.1M
2025-06-17 133.55 133.65 131.80 132.00 0.0M
2025-06-16 135.25 136.45 133.10 133.95 0.0M
2025-06-13 133.00 137.70 132.50 136.15 0.0M
2025-06-12 139.60 139.60 136.10 136.55 0.0M
2025-06-11 135.90 140.50 135.90 137.35 0.0M
2025-06-10 136.00 138.50 134.20 135.90 0.0M
2025-06-09 136.60 137.00 133.10 135.35 0.0M
2025-06-06 136.95 139.30 136.15 137.05 0.0M
2025-06-05 137.45 139.20 137.45 137.80 0.0M
2025-06-04 137.65 138.95 136.80 137.60 0.0M
2025-06-03 139.00 141.40 137.15 138.15 0.0M
2025-06-02 139.90 144.90 139.00 139.75 0.1M
2025-05-30 139.50 139.50 135.00 137.10 0.0M
2025-05-29 138.30 140.80 138.05 139.50 0.0M
2025-05-28 139.00 139.00 137.05 138.30 0.0M
2025-05-27 137.20 139.35 137.20 138.95 0.0M
2025-05-26 141.05 141.90 139.05 139.20 0.0M
2025-05-23 142.45 142.85 139.85 140.65 0.0M
2025-05-22 142.50 142.50 136.25 139.90 0.0M
2025-05-21 144.65 144.65 142.20 142.85 0.0M
2025-05-20 143.45 144.75 137.05 143.60 0.1M
2025-05-19 143.70 147.85 142.50 143.55 0.0M
2025-05-16 149.25 151.00 142.00 143.60 0.1M
2025-05-15 150.50 154.00 148.50 150.55 0.1M
2025-05-14 182.00 184.65 141.70 146.50 0.7M
2025-05-13 170.00 179.35 170.00 177.05 0.1M
2025-05-12 169.00 170.00 164.75 168.10 0.0M
2025-05-09 160.00 166.00 157.40 160.85 0.1M
2025-05-08 171.00 171.00 163.10 164.05 0.1M
2025-05-07 170.10 172.05 167.35 169.75 0.0M
2025-05-06 178.10 181.00 170.05 171.75 0.1M
2025-05-05 171.55 185.00 171.00 179.00 0.1M
2025-05-02 174.00 178.00 171.15 172.00 0.0M
2025-04-30 180.45 182.80 170.00 171.45 0.1M
2025-04-29 176.50 189.90 176.50 180.30 0.2M
2025-04-28 170.10 175.65 167.50 172.10 0.1M
2025-04-25 170.00 172.55 166.10 168.10 0.1M
2025-04-24 169.55 173.80 166.00 169.35 0.1M
2025-04-23 174.70 175.90 164.95 169.95 0.4M
2025-04-22 175.00 175.05 168.00 170.80 0.1M
2025-04-21 172.45 177.25 169.10 175.95 0.0M
2025-04-17 171.55 174.00 171.55 172.45 0.0M
2025-04-16 182.00 182.00 171.05 173.70 0.0M
2025-04-15 168.00 184.60 165.10 179.70 0.1M
2025-04-11 165.00 169.00 163.00 164.55 0.0M
2025-04-09 157.00 163.85 156.00 160.60 0.0M
2025-04-08 159.90 159.90 153.00 156.25 0.0M
2025-04-07 149.00 156.85 149.00 153.55 0.1M
2025-04-04 167.15 167.15 163.00 164.60 0.0M
2025-04-03 171.20 172.50 161.00 167.15 0.1M
2025-04-02 166.00 174.10 163.05 171.20 0.0M
2025-04-01 163.00 167.85 162.05 165.50 0.0M
2025-03-28 160.40 162.50 159.90 160.35 0.1M
2025-03-27 163.00 164.00 159.60 160.30 0.1M
2025-03-26 164.00 165.00 161.40 162.55 0.1M
2025-03-25 172.75 172.95 160.00 164.55 0.1M
2025-03-24 178.00 180.90 168.00 169.90 0.1M
2025-03-21 171.90 182.00 170.80 174.80 0.1M
2025-03-20 178.00 183.00 167.35 170.80 0.1M
2025-03-19 174.75 182.75 169.05 177.60 0.1M
2025-03-18 164.20 174.90 164.20 172.45 0.1M
2025-03-17 182.00 188.45 159.00 164.20 0.2M
2025-03-13 189.90 189.90 176.00 177.35 0.0M
2025-03-12 188.05 194.15 179.70 184.50 0.1M
2025-03-11 176.15 194.00 173.00 189.50 0.1M
2025-03-10 206.00 211.90 181.00 184.55 0.1M
2025-03-07 195.00 218.70 190.15 205.40 0.4M
2025-03-06 161.35 185.50 161.00 185.50 0.3M
2025-03-05 160.95 161.00 152.00 154.60 0.2M
2025-03-04 159.90 164.00 157.00 157.90 0.2M
2025-03-03 164.00 165.00 158.00 160.10 0.2M
2025-02-28 169.95 172.00 161.10 163.80 0.0M
2025-02-27 173.95 177.95 166.50 167.90 0.2M
2025-02-25 170.00 173.95 165.00 171.25 0.2M
2025-02-24 158.00 166.00 153.00 159.95 0.2M
2025-02-21 159.00 163.70 154.05 158.95 0.0M
2025-02-20 160.00 164.75 155.00 157.60 0.1M
2025-02-19 167.55 180.05 155.00 158.55 0.1M
2025-02-18 173.00 173.50 146.10 167.60 0.2M
2025-02-17 176.25 176.25 170.00 170.70 0.0M
2025-02-14 186.05 188.40 174.00 177.60 0.0M
2025-02-13 191.30 191.30 184.00 185.10 0.1M
2025-02-12 183.30 201.00 170.00 193.10 0.1M
2025-02-11 210.00 210.50 181.05 183.30 0.2M
2025-02-10 224.60 228.00 206.30 211.15 0.1M
2025-02-07 240.00 248.00 223.00 224.50 0.2M
2025-02-06 239.25 244.30 229.50 241.20 0.1M
2025-02-05 216.05 232.75 216.05 232.70 0.1M
2025-02-04 230.05 234.95 220.70 221.70 0.1M
2025-02-03 240.00 241.90 232.30 232.30 0.1M
2025-02-01 252.00 252.00 239.75 244.50 0.2M
2025-01-31 228.55 252.55 228.55 252.35 0.5M
2025-01-30 245.00 245.50 240.55 240.55 0.1M
2025-01-29 235.90 259.00 235.90 253.20 0.4M
2025-01-28 248.30 248.30 248.30 248.30 0.0M
2025-01-27 274.00 274.00 260.30 261.35 2.3M