Darjeeling Ropeway Co Ltd (DARJ)

DARJ
🏛️ インド →
63.24
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 62.00 63.24 61.80 63.24 0.0M
2025-09-25 63.21 63.21 61.00 62.00 0.0M
2025-09-24 61.98 61.98 61.98 61.98 0.0M
2025-09-23 62.00 63.24 60.76 63.24 0.0M
2025-09-22 60.76 62.00 60.76 62.00 0.0M
2025-09-19 64.01 64.01 61.51 62.00 0.0M
2025-09-18 61.84 62.77 61.80 62.76 0.0M
2025-09-17 59.14 61.54 59.14 61.54 0.0M
2025-09-16 57.98 60.34 57.98 60.34 0.0M
2025-09-15 59.16 60.00 59.16 59.16 0.0M
2025-09-12 60.36 60.36 60.36 60.36 0.0M
2025-09-11 59.18 59.18 59.18 59.18 0.0M
2025-09-10 56.00 58.02 56.00 58.02 0.0M
2025-09-09 54.67 56.89 54.67 56.89 0.1M
2025-09-08 55.78 55.78 55.78 55.78 0.0M
2025-09-05 56.91 56.91 56.91 56.91 0.0M
2025-09-04 58.07 58.07 58.07 58.07 0.0M
2025-09-03 59.25 59.25 59.25 59.25 0.0M
2025-09-02 60.45 60.45 60.45 60.45 0.0M
2025-09-01 61.68 61.68 61.68 61.68 0.0M
2025-08-29 62.93 62.93 62.93 62.93 0.0M
2025-08-28 64.21 64.21 64.21 64.21 0.0M
2025-08-26 65.52 65.52 65.20 65.52 0.0M
2025-08-25 60.13 66.28 59.99 62.40 0.1M
2025-08-22 63.14 63.14 63.14 63.14 0.0M
2025-08-21 60.14 60.14 60.14 60.14 0.0M
2025-08-20 57.28 57.28 57.28 57.28 0.0M
2025-08-19 54.56 54.56 54.56 54.56 0.0M
2025-08-18 51.97 51.97 51.97 51.97 0.0M
2025-08-14 47.56 49.50 47.56 49.50 0.0M
2025-08-13 48.53 48.54 48.53 48.53 0.0M
2025-08-12 47.59 47.59 47.59 47.59 0.0M
2025-08-11 46.59 46.66 46.59 46.66 0.0M
2025-08-08 45.00 45.75 45.00 45.75 0.0M
2025-08-07 45.75 45.75 44.86 44.86 0.0M
2025-08-06 44.86 44.86 44.80 44.86 0.0M
2025-08-05 43.13 43.99 43.13 43.99 0.0M
2025-08-04 43.13 43.13 43.13 43.13 0.0M
2025-08-01 44.01 44.01 44.01 44.01 0.0M
2025-07-31 45.72 45.72 44.90 44.90 0.0M
2025-07-30 44.83 44.83 44.61 44.83 0.0M
2025-07-29 43.00 43.96 42.50 43.96 0.0M
2025-07-28 43.19 43.19 42.90 43.10 0.0M
2025-07-25 42.35 43.19 41.92 43.19 0.0M
2025-07-24 42.30 42.35 42.30 42.35 0.0M
2025-07-23 42.34 42.34 42.30 42.30 0.0M
2025-07-22 42.34 43.17 42.34 42.34 0.0M
2025-07-21 41.50 42.33 41.00 42.33 0.0M
2025-07-18 40.16 41.50 40.16 41.50 0.0M
2025-07-17 40.95 40.95 40.95 40.95 0.0M
2025-07-16 42.41 42.41 41.66 41.77 0.0M
2025-07-15 43.30 43.30 42.51 42.51 0.0M
2025-07-14 44.26 44.26 43.26 43.36 0.0M
2025-07-11 42.55 43.40 42.55 43.40 0.0M
2025-07-10 42.02 42.60 42.00 42.55 0.0M
2025-07-09 41.82 41.82 41.82 41.82 0.0M
2025-07-08 41.35 41.35 41.00 41.00 0.0M
2025-07-07 40.54 40.54 39.00 40.54 0.0M
2025-07-04 37.50 38.61 37.50 38.61 0.0M
2025-07-03 35.24 36.80 35.07 36.78 0.0M
2025-07-02 34.01 35.07 34.00 35.07 0.0M
2025-07-01 35.20 36.21 32.80 33.40 0.0M
2025-06-30 34.49 34.49 34.49 34.49 0.0M
2025-06-27 32.26 35.64 32.26 32.85 0.0M
2025-06-26 34.46 34.46 33.01 33.95 0.0M
2025-06-25 36.96 36.96 33.45 34.29 0.0M
2025-06-24 34.95 36.01 34.95 35.21 0.0M
2025-06-23 37.00 37.00 33.75 36.74 0.0M
2025-06-20 35.50 35.50 35.50 35.50 0.0M
2025-06-19 35.68 37.00 33.91 33.92 0.0M
2025-06-18 34.00 35.69 33.01 35.68 0.0M
2025-06-17 37.00 37.00 33.75 34.00 0.0M
2025-06-16 35.46 35.58 35.09 35.34 0.0M
2025-06-13 35.30 35.30 33.79 33.89 0.0M
2025-06-12 33.95 35.40 33.75 35.30 0.0M
2025-06-11 35.00 35.50 33.66 35.40 0.0M
2025-06-10 35.67 35.67 33.55 35.15 0.0M
2025-06-09 34.97 34.97 33.00 34.97 0.0M
2025-06-06 34.60 34.60 32.21 33.31 0.0M
2025-06-05 31.65 34.79 31.65 33.90 0.0M
2025-06-04 32.21 34.75 32.21 33.23 0.0M
2025-06-03 34.13 34.13 32.04 33.90 0.0M
2025-06-02 34.03 34.90 31.70 33.46 0.0M
2025-05-30 35.45 35.45 32.80 33.36 0.0M
2025-05-29 33.06 34.50 31.41 34.50 0.0M
2025-05-28 34.89 34.89 32.50 33.06 0.0M
2025-05-27 36.73 36.73 34.21 34.21 0.0M
2025-05-26 34.30 36.01 32.59 36.01 0.0M
2025-05-23 34.30 34.30 34.30 34.30 0.0M
2025-05-22 35.17 35.17 35.00 35.00 0.0M
2025-05-21 35.17 35.34 35.17 35.17 0.0M
2025-05-20 35.88 35.88 35.88 35.88 0.0M
2025-05-19 36.25 36.25 35.88 35.88 0.0M
2025-05-16 36.61 36.61 36.61 36.61 0.0M
2025-05-15 37.35 37.40 37.35 37.35 0.0M
2025-05-14 36.77 36.77 36.77 36.77 0.0M
2025-05-13 36.05 36.05 36.05 36.05 0.0M
2025-05-12 35.00 35.35 34.66 35.35 0.0M
2025-05-09 34.66 34.66 34.66 34.66 0.0M
2025-05-08 32.67 33.99 32.67 33.99 0.0M
2025-05-07 32.03 33.33 32.03 33.33 0.0M
2025-05-06 33.72 33.72 32.68 32.68 0.0M
2025-05-05 32.58 33.06 32.58 33.06 0.0M
2025-05-02 32.42 32.42 31.78 32.42 0.0M
2025-04-30 31.79 32.42 31.79 32.42 0.0M
2025-04-29 31.79 31.79 31.79 31.79 0.0M
2025-04-28 31.79 31.79 31.79 31.79 0.0M
2025-04-25 32.15 32.43 32.11 32.43 0.0M
2025-04-24 32.76 32.77 32.76 32.76 0.0M
2025-04-23 33.40 33.40 33.40 33.40 0.0M
2025-04-22 34.08 34.08 34.08 34.08 0.0M
2025-04-21 34.77 34.77 34.77 34.77 0.0M
2025-04-17 35.90 35.91 34.00 35.47 0.0M
2025-04-16 34.20 34.20 34.10 34.20 0.0M
2025-04-15 32.50 33.12 30.10 32.58 0.0M
2025-04-11 32.46 32.46 29.60 31.55 0.0M
2025-04-09 30.10 30.97 29.00 30.92 0.0M
2025-04-08 29.00 30.45 29.00 29.50 0.0M
2025-04-07 29.65 30.00 29.00 29.00 0.0M
2025-04-04 31.11 32.00 29.00 29.65 0.0M
2025-04-03 29.40 31.50 29.25 30.50 0.0M
2025-04-02 29.80 31.29 29.80 30.00 0.0M
2025-04-01 30.60 30.60 28.52 29.80 0.0M
2025-03-28 29.96 31.45 29.96 30.00 0.0M
2025-03-27 30.00 30.00 27.55 29.96 0.0M
2025-03-26 26.54 29.00 26.54 29.00 0.0M
2025-03-25 28.24 30.20 27.38 27.93 0.0M
2025-03-24 29.58 30.40 27.55 28.82 0.0M
2025-03-21 29.39 29.39 27.75 29.00 0.0M
2025-03-20 29.05 29.10 27.00 29.10 0.0M
2025-03-19 25.25 27.85 25.25 27.75 0.0M
2025-03-18 24.01 26.53 24.01 26.53 0.0M
2025-03-17 25.70 25.70 25.27 25.27 0.0M
2025-03-13 28.26 29.35 26.60 26.60 0.0M
2025-03-12 29.08 29.08 26.32 27.99 0.0M
2025-03-11 25.15 27.78 25.15 27.70 0.0M
2025-03-10 29.12 29.12 26.38 26.46 0.0M
2025-03-07 26.61 27.94 25.28 27.74 0.0M
2025-03-06 29.29 29.29 26.51 26.61 0.0M
2025-03-05 29.00 29.50 27.53 27.90 0.0M
2025-03-04 27.80 28.90 26.53 28.90 0.0M
2025-03-03 28.62 28.63 27.70 27.80 0.0M
2025-02-28 28.62 28.62 28.62 28.62 0.0M
2025-02-27 29.20 29.20 29.20 29.20 0.0M
2025-02-25 29.79 29.79 29.79 29.79 0.0M
2025-02-24 30.39 31.63 30.39 30.39 0.0M
2025-02-21 31.01 31.01 31.01 31.01 0.0M
2025-02-20 29.23 30.41 29.23 30.41 0.0M
2025-02-19 29.82 29.82 29.82 29.82 0.0M
2025-02-18 29.24 29.24 29.24 29.24 0.0M
2025-02-17 27.55 28.67 27.55 28.67 0.0M
2025-02-14 27.01 28.11 27.01 28.11 0.1M
2025-02-13 27.56 27.56 27.56 27.56 0.0M
2025-02-12 28.12 28.12 28.12 28.12 0.0M
2025-02-11 28.69 28.69 28.69 28.69 0.0M
2025-02-10 29.27 29.27 29.27 29.27 0.0M
2025-02-07 29.86 29.86 29.86 29.86 0.0M
2025-02-06 30.46 30.46 30.46 30.46 0.0M
2025-02-05 31.08 31.08 31.08 31.08 0.0M
2025-02-04 31.71 31.71 31.71 31.71 0.0M
2025-02-03 33.01 33.01 32.35 32.35 0.0M
2025-02-01 33.02 33.02 33.01 33.01 0.0M
2025-01-31 33.68 33.72 33.68 33.68 0.0M
2025-01-30 34.36 34.36 34.36 34.36 0.0M
2025-01-29 35.06 35.06 35.06 35.06 0.0M
2025-01-28 35.77 35.77 35.77 35.77 0.0M
2025-01-27 36.50 36.50 36.50 36.50 0.0M
2025-01-24 37.24 37.24 37.24 37.24 0.0M
2025-01-23 38.00 38.00 38.00 38.00 0.0M
2025-01-22 38.77 38.77 38.77 38.77 0.0M
2025-01-21 39.56 39.56 39.56 39.56 0.0M
2025-01-20 36.80 37.68 36.70 37.68 0.0M
2025-01-17 35.89 35.89 34.00 35.89 0.1M
2025-01-16 33.98 34.19 32.40 34.19 0.0M
2025-01-15 29.47 32.57 29.47 32.57 0.3M
2025-01-14 31.02 31.02 31.02 31.02 0.0M
2025-01-13 32.65 32.65 32.65 32.65 0.0M
2025-01-10 34.36 34.36 34.36 34.36 0.0M
2025-01-09 35.06 35.06 35.06 35.06 0.0M
2025-01-08 35.77 35.77 35.77 35.77 0.0M
2025-01-07 36.49 36.49 36.49 36.49 0.0M
2025-01-06 37.23 37.23 37.23 37.23 0.0M
2025-01-03 37.98 37.98 37.98 37.98 0.0M
2025-01-02 38.75 38.75 38.75 38.75 0.0M
2025-01-01 39.54 39.54 39.54 39.54 0.0M