Delphi World Money

DELW
🏛️ インド →
235.00
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
2021-12-31 597.35 597.40 561.90 574.50 0.0M
2021-12-30 562.25 573.05 562.25 571.15 0.0M
2021-12-29 616.00 616.00 546.95 557.05 0.0M
2021-12-28 583.35 583.40 557.95 567.95 0.0M
2021-12-27 561.65 582.00 553.05 557.00 0.0M
2021-12-24 560.00 567.95 550.00 562.90 0.0M
2021-12-23 570.00 576.50 553.00 565.95 0.0M
2021-12-22 574.95 574.95 555.85 557.00 0.0M
2021-12-21 562.95 576.00 555.00 561.05 0.0M
2021-12-20 575.00 575.00 550.10 553.50 0.0M
2021-12-17 633.00 633.00 573.30 579.30 0.0M
2021-12-16 606.05 606.05 586.00 592.75 0.0M
2021-12-15 659.35 659.35 595.00 603.75 0.0M
2021-12-14 637.05 638.80 621.20 635.30 0.0M
2021-12-13 634.50 647.90 618.20 641.45 0.0M
2021-12-10 571.55 649.40 566.50 620.95 0.0M
2021-12-09 570.05 578.90 570.05 578.90 0.0M
2021-12-08 570.00 589.45 561.60 570.95 0.0M
2021-12-07 571.00 575.00 544.20 574.20 0.0M
2021-12-06 562.05 575.00 540.00 550.15 0.0M
2021-12-03 580.40 586.90 562.00 566.00 0.0M
2021-12-02 567.00 584.95 547.05 550.35 0.0M
2021-12-01 590.75 591.00 547.00 559.50 0.0M
2021-11-30 612.65 613.50 571.20 576.15 0.0M
2021-11-29 581.05 604.45 581.00 582.10 0.0M
2021-11-26 597.05 600.65 582.10 582.10 0.0M
2021-11-25 607.05 621.40 600.10 602.85 0.0M
2021-11-24 620.90 622.00 609.05 614.10 0.0M
2021-11-23 551.05 640.00 551.05 616.50 0.0M
2021-11-22 612.20 612.20 549.00 558.35 0.0M
2021-11-18 615.05 615.05 591.30 599.60 0.0M
2021-11-17 620.00 630.00 604.00 621.20 0.0M
2021-11-16 630.95 630.95 602.20 613.10 0.0M
2021-11-15 642.90 647.95 621.00 628.20 0.0M
2021-11-12 700.00 712.85 662.95 665.70 0.0M
2021-11-11 647.05 730.00 624.00 705.50 0.0M
2021-11-10 615.00 634.20 601.40 627.80 0.0M
2021-11-09 614.00 614.00 595.00 607.35 0.0M
2021-11-08 640.00 640.10 588.05 590.60 0.0M
2021-11-04 609.25 631.00 607.00 614.70 0.0M
2021-11-03 604.05 612.35 588.90 606.65 0.0M
2021-11-02 654.25 654.25 583.95 597.75 0.0M
2021-11-01 599.40 618.50 586.60 609.65 0.0M
2021-10-29 627.50 634.25 594.00 603.45 0.0M
2021-10-28 659.85 659.85 600.35 605.80 0.0M
2021-10-27 650.00 650.00 610.05 624.75 0.0M
2021-10-26 584.05 613.60 584.05 612.90 0.0M
2021-10-25 612.05 622.00 586.00 589.60 0.0M
2021-10-22 631.10 635.00 620.00 624.35 0.0M
2021-10-21 634.05 650.00 632.60 632.60 0.0M
2021-10-20 631.45 660.00 624.00 637.95 0.0M
2021-10-19 659.30 666.05 633.00 636.20 0.0M
2021-10-18 674.40 674.45 647.50 658.50 0.0M
2021-10-14 677.05 685.00 660.00 661.25 0.0M
2021-10-13 675.70 682.70 667.50 674.20 0.0M
2021-10-12 684.30 687.75 667.15 667.15 0.0M
2021-10-11 697.75 699.50 676.50 678.75 0.0M
2021-10-08 696.90 698.00 685.00 695.65 0.0M
2021-10-07 700.00 709.70 678.00 689.40 0.0M
2021-10-06 671.05 671.05 654.45 656.65 0.0M
2021-10-05 663.65 673.95 657.00 664.05 0.0M
2021-10-04 656.80 674.50 652.95 660.35 0.0M
2021-10-01 665.95 670.00 640.10 649.65 0.0M
2021-09-30 676.05 685.00 654.15 660.20 0.0M
2021-09-29 677.65 690.00 666.00 669.20 0.0M
2021-09-28 684.10 688.05 661.00 666.20 0.0M
2021-09-27 682.20 691.00 664.00 664.35 0.0M
2021-09-24 701.95 710.00 680.40 682.15 0.0M
2021-09-23 734.00 734.00 696.25 707.35 0.0M
2021-09-22 678.15 705.90 678.15 699.45 0.0M
2021-09-21 710.00 712.00 672.00 683.40 0.0M
2021-09-20 656.60 713.00 650.00 683.00 0.0M
2021-09-17 702.20 702.20 666.00 673.40 0.0M
2021-09-16 710.00 724.85 671.10 692.20 0.0M
2021-09-15 690.05 704.70 690.00 693.10 0.0M
2021-09-14 717.45 718.00 690.00 691.80 0.0M
2021-09-13 717.80 722.00 696.00 699.05 0.0M
2021-09-09 699.65 726.00 698.15 703.70 0.0M
2021-09-08 705.25 722.25 690.00 702.75 0.0M
2021-09-07 814.00 819.00 709.75 714.45 0.0M
2021-09-06 673.90 788.60 673.90 788.60 0.0M
2021-09-03 637.95 679.60 620.15 657.20 0.0M
2021-09-02 534.05 645.00 532.10 624.20 0.0M
2021-09-01 569.80 570.00 537.20 538.95 0.0M
2021-08-31 545.00 566.00 544.00 555.50 0.0M
2021-08-30 550.85 570.00 546.90 549.40 0.0M
2021-08-27 477.40 630.00 477.40 557.05 0.0M
2021-08-26 590.20 590.20 535.40 562.00 0.0M
2021-08-25 552.35 616.00 543.10 581.25 0.0M
2021-08-24 534.10 540.00 511.35 540.00 0.0M
2021-08-23 570.55 570.55 510.00 512.80 0.0M
2021-08-20 572.55 572.85 537.40 548.60 0.0M
2021-08-18 570.25 570.25 552.50 557.95 0.0M
2021-08-17 594.00 604.25 572.00 575.65 0.0M
2021-08-16 601.10 608.00 592.95 594.70 0.0M
2021-08-13 615.00 628.00 600.00 606.00 0.0M
2021-08-12 594.50 628.00 588.75 621.85 0.0M
2021-08-11 627.45 627.45 573.00 592.35 0.0M
2021-08-10 643.00 673.00 586.15 613.00 0.0M
2021-08-09 628.35 650.00 628.00 638.40 0.0M
2021-08-06 617.85 647.00 617.85 624.75 0.0M
2021-08-05 617.65 624.35 610.00 621.85 0.0M
2021-08-04 621.75 644.35 612.45 614.95 0.0M
2021-08-03 622.00 634.10 618.20 623.75 0.0M
2021-08-02 632.05 632.05 617.40 621.45 0.0M
2021-07-30 620.70 627.90 611.30 611.50 0.0M
2021-07-29 634.25 645.00 620.25 624.40 0.0M
2021-07-28 618.20 645.00 612.00 624.55 0.0M
2021-07-27 666.15 666.15 608.60 622.70 0.0M
2021-07-26 608.00 640.00 608.00 618.25 0.0M
2021-07-23 660.00 660.00 607.25 623.10 0.0M
2021-07-22 662.25 665.50 606.05 632.05 0.0M
2021-07-20 649.70 668.95 631.00 643.40 0.0M
2021-07-19 645.90 670.00 633.15 660.25 0.0M
2021-07-16 649.90 668.00 648.00 648.90 0.0M
2021-07-15 670.15 670.15 651.10 655.00 0.0M
2021-07-14 668.40 668.40 646.50 655.00 0.0M
2021-07-13 657.70 678.00 640.80 657.80 0.0M
2021-07-12 651.70 658.75 650.00 658.40 0.0M
2021-07-09 639.50 666.05 639.45 646.65 0.0M
2021-07-08 658.70 658.70 630.00 634.80 0.0M
2021-07-07 654.65 665.05 649.30 649.75 0.0M
2021-07-06 634.65 683.00 629.80 657.45 0.0M
2021-07-05 651.95 653.10 623.60 642.45 0.0M
2021-07-02 653.70 655.00 640.00 647.95 0.0M
2021-07-01 665.00 689.40 640.00 651.70 0.0M
2021-06-30 694.05 719.00 690.00 702.25 0.0M
2021-06-29 711.95 712.00 691.00 699.10 0.0M
2021-06-28 703.65 728.95 684.40 692.40 0.0M
2021-06-25 615.85 676.70 604.40 667.70 0.0M
2021-06-24 625.95 630.55 601.05 615.20 0.0M
2021-06-23 628.35 641.00 610.00 618.00 0.0M
2021-06-22 625.40 643.00 610.65 628.35 0.0M
2021-06-21 634.25 635.65 619.05 627.95 0.0M
2021-06-18 626.70 626.70 596.75 612.90 0.0M
2021-06-17 635.00 646.15 600.00 607.15 0.0M
2021-06-16 661.60 661.60 625.00 634.90 0.0M
2021-06-15 630.60 662.95 630.60 646.35 0.0M
2021-06-14 645.00 655.80 604.65 631.00 0.0M
2021-06-11 660.60 664.95 641.75 645.05 0.0M
2021-06-10 659.00 666.95 659.00 660.55 0.0M
2021-06-09 650.45 670.00 646.00 659.50 0.0M
2021-06-08 665.40 676.00 652.95 666.80 0.0M
2021-06-07 682.00 685.00 658.00 660.85 0.0M
2021-06-04 656.65 685.00 652.00 665.10 0.0M
2021-06-03 683.00 687.75 667.20 668.50 0.0M
2021-06-02 658.25 685.00 646.95 682.05 0.0M
2021-06-01 663.00 685.00 659.30 668.95 0.0M
2021-05-31 659.95 683.00 655.80 672.10 0.0M
2021-05-28 629.90 711.20 629.90 665.55 0.0M
2021-05-27 665.00 674.60 662.85 672.55 0.0M
2021-05-26 680.00 687.25 668.95 671.20 0.0M
2021-05-25 695.00 702.40 664.40 685.55 0.0M
2021-05-24 720.00 723.80 682.00 686.80 0.0M
2021-05-21 661.30 728.20 637.65 728.20 0.0M
2021-05-20 685.00 685.00 660.00 662.00 0.0M
2021-05-19 675.00 692.80 651.85 686.60 0.0M
2021-05-18 690.00 740.00 662.65 687.00 0.0M
2021-05-17 545.00 645.40 539.05 645.40 0.0M
2021-05-14 504.85 546.50 504.85 537.85 0.0M
2021-05-12 479.85 509.75 457.80 500.10 0.0M
2021-05-11 479.85 487.00 455.20 468.25 0.0M
2021-05-10 479.75 499.75 465.65 472.50 0.0M
2021-05-07 477.45 512.00 467.70 471.05 0.0M
2021-05-06 478.00 478.00 461.05 465.15 0.0M
2021-05-05 475.00 481.00 462.05 471.25 0.0M
2021-05-04 458.00 476.90 456.95 457.95 0.0M
2021-05-03 451.00 455.00 441.00 451.00 0.0M
2021-04-30 445.00 466.00 444.00 451.30 0.0M
2021-04-29 454.00 466.00 442.05 451.90 0.0M
2021-04-28 449.00 450.00 440.10 445.45 0.0M
2021-04-27 435.00 448.55 430.95 444.60 0.0M
2021-04-26 444.00 448.50 438.00 440.70 0.0M
2021-04-23 458.95 458.95 435.60 445.80 0.0M
2021-04-22 474.45 474.45 440.00 440.00 0.0M
2021-04-20 444.00 459.80 436.95 441.00 0.0M
2021-04-19 445.00 484.95 426.05 449.95 0.0M
2021-04-16 470.00 470.00 457.00 466.20 0.0M
2021-04-15 476.90 476.90 450.00 456.45 0.0M
2021-04-13 485.00 485.00 455.05 464.95 0.0M
2021-04-12 471.00 485.00 455.00 456.60 0.0M
2021-04-09 488.00 488.00 466.00 471.00 0.0M
2021-04-08 475.00 487.00 469.00 478.00 0.0M
2021-04-07 465.00 485.25 452.00 474.65 0.0M
2021-04-06 469.00 493.90 462.80 469.60 0.0M
2021-04-05 480.00 481.45 456.10 474.40 0.0M
2021-04-01 492.00 492.00 472.00 480.00 0.0M
2021-03-31 502.00 502.00 476.00 477.30 0.0M
2021-03-30 489.10 504.00 477.95 491.00 0.0M
2021-03-26 490.00 490.00 457.20 486.85 0.0M
2021-03-25 509.00 509.00 463.00 471.55 0.0M
2021-03-24 500.00 503.95 475.00 486.70 0.0M
2021-03-23 504.95 504.95 466.80 482.00 0.0M
2021-03-22 495.00 495.00 470.00 481.70 0.0M
2021-03-19 477.00 484.00 456.30 475.30 0.0M
2021-03-18 487.30 488.80 465.20 471.50 0.0M
2021-03-17 489.75 489.90 482.60 484.80 0.0M
2021-03-16 500.50 500.50 480.00 485.10 0.0M
2021-03-15 511.00 511.00 482.00 490.90 0.0M
2021-03-12 513.45 515.70 482.00 482.05 0.0M
2021-03-10 492.00 507.70 467.95 500.50 0.0M
2021-03-09 490.90 497.00 455.80 463.85 0.0M
2021-03-08 500.00 500.00 470.25 473.65 0.0M
2021-03-05 495.55 495.55 485.65 490.00 0.0M
2021-03-04 485.25 510.45 483.25 495.55 0.0M
2021-03-03 532.85 540.00 478.60 485.25 0.0M
2021-03-02 450.45 533.25 450.45 523.45 0.0M
2021-03-01 450.00 455.00 441.95 444.40 0.0M
2021-02-26 449.85 450.00 422.15 433.30 0.0M
2021-02-25 440.00 445.95 433.05 440.10 0.0M
2021-02-24 437.00 450.00 429.80 436.45 0.0M
2021-02-23 460.00 460.00 412.60 423.20 0.0M
2021-02-22 459.25 466.85 448.00 448.65 0.0M
2021-02-19 480.00 480.00 457.50 460.10 0.0M
2021-02-18 479.45 518.00 450.00 469.50 0.0M
2021-02-17 477.00 477.00 450.65 466.05 0.0M
2021-02-16 495.00 495.00 440.00 461.30 0.0M
2021-02-15 557.85 558.00 461.05 472.60 0.0M
2021-02-12 522.45 544.95 522.45 528.90 0.0M
2021-02-11 540.25 540.25 519.15 522.45 0.0M
2021-02-10 519.00 524.70 505.00 520.25 0.0M
2021-02-09 498.05 517.45 498.05 512.80 0.0M
2021-02-08 490.55 509.00 490.55 497.60 0.0M
2021-02-05 500.00 500.00 478.00 478.85 0.0M
2021-02-04 497.95 497.95 466.05 480.90 0.0M
2021-02-03 495.90 518.95 473.60 476.90 0.0M
2021-02-02 464.00 477.85 431.05 475.25 0.0M
2021-02-01 438.45 438.45 423.65 434.45 0.0M
2021-01-29 448.45 453.95 412.15 419.90 0.0M
2021-01-28 439.75 446.90 438.00 440.85 0.0M
2021-01-27 455.35 455.35 439.60 441.00 0.0M
2021-01-25 472.70 475.45 465.00 465.45 0.0M
2021-01-22 474.00 484.00 473.00 473.00 0.0M
2021-01-21 489.20 489.20 470.05 476.90 0.0M
2021-01-20 485.40 487.50 480.00 480.45 0.0M
2021-01-19 478.95 485.80 474.80 476.25 0.0M
2021-01-18 491.05 491.05 483.00 484.30 0.0M
2021-01-15 499.10 500.00 493.15 493.15 0.0M
2021-01-14 493.50 499.90 486.00 495.00 0.0M
2021-01-13 503.10 503.10 493.20 499.00 0.0M
2021-01-12 506.55 507.40 493.05 502.60 0.0M
2021-01-11 516.45 518.55 510.00 512.45 0.0M
2021-01-08 500.00 511.10 500.00 506.50 0.0M
2021-01-07 512.25 515.00 503.60 511.65 0.0M
2021-01-06 515.45 515.45 503.00 504.60 0.0M
2021-01-05 513.90 514.30 506.00 507.20 0.0M
2021-01-04 500.75 515.00 492.75 507.70 0.0M
2021-01-01 517.45 520.45 501.20 512.75 0.0M