Dev Information Tech

DEVN
🏛️ インド →
41.25
最終更新: 2025-10-07
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
2022-12-30 129.75 129.75 123.75 127.70 0.0M
2022-12-29 129.90 129.90 124.00 125.45 0.0M
2022-12-28 128.60 128.60 122.75 124.90 0.0M
2022-12-27 127.00 132.65 121.00 124.50 0.1M
2022-12-26 90.00 110.55 90.00 110.55 0.0M
2022-12-23 105.30 109.45 90.55 92.15 0.0M
2022-12-22 115.95 115.95 109.80 111.95 0.0M
2022-12-21 123.00 123.15 115.00 115.95 0.0M
2022-12-20 124.75 124.75 120.35 120.50 0.0M
2022-12-19 121.60 125.00 121.25 122.40 0.0M
2022-12-16 122.80 124.50 121.40 121.65 0.0M
2022-12-15 127.50 127.50 122.50 122.95 0.0M
2022-12-14 126.70 127.45 123.85 124.45 0.0M
2022-12-13 124.65 126.95 123.00 124.60 0.0M
2022-12-12 120.10 127.80 120.10 123.05 0.0M
2022-12-09 122.25 133.15 119.20 127.65 0.0M
2022-12-08 121.55 124.50 120.10 120.45 0.0M
2022-12-07 123.80 126.05 121.00 122.00 0.0M
2022-12-06 125.40 126.85 124.00 124.15 0.0M
2022-12-05 130.00 131.00 124.95 125.25 0.0M
2022-12-02 127.30 127.55 124.35 125.45 0.0M
2022-12-01 126.00 129.65 126.00 127.30 0.0M
2022-11-30 132.25 134.30 124.75 126.45 0.0M
2022-11-29 140.00 140.00 132.25 133.75 0.0M
2022-11-28 132.60 143.90 132.60 136.50 0.1M
2022-11-25 121.40 141.90 121.40 138.60 0.1M
2022-11-24 115.38 119.00 113.50 118.25 0.0M
2022-11-23 114.20 114.78 112.83 113.28 0.0M
2022-11-22 119.50 119.50 110.95 112.43 0.0M
2022-11-21 110.58 115.00 110.58 113.53 0.0M
2022-11-18 112.48 115.05 109.05 110.80 0.0M
2022-11-17 113.05 114.55 111.18 111.65 0.0M
2022-11-16 120.00 120.00 110.63 110.88 0.0M
2022-11-15 109.68 115.85 105.85 113.75 0.0M
2022-11-14 107.63 110.50 107.50 108.80 0.0M
2022-11-11 111.50 113.13 102.50 108.30 0.0M
2022-11-10 107.88 112.63 107.65 111.33 0.0M
2022-11-09 108.18 112.18 105.40 110.80 0.0M
2022-11-07 108.00 108.33 104.13 105.83 0.0M
2022-11-04 109.00 109.80 100.13 104.60 0.0M
2022-11-03 107.45 109.43 103.00 108.00 0.0M
2022-11-02 108.00 109.78 106.65 107.45 0.0M
2022-11-01 105.00 110.00 102.05 109.90 0.0M
2022-10-31 111.20 111.58 105.85 107.58 0.0M
2022-10-28 111.98 113.50 110.05 110.68 0.0M
2022-10-27 115.88 120.40 110.38 111.78 0.0M
2022-10-25 117.63 120.18 115.15 115.88 0.0M
2022-10-24 110.05 120.00 110.05 118.40 0.0M
2022-10-21 117.33 119.30 114.83 115.53 0.0M
2022-10-20 115.83 119.48 115.83 116.43 0.0M
2022-10-19 117.00 120.10 117.00 118.00 0.0M
2022-10-18 124.98 124.98 116.88 118.23 0.0M
2022-10-17 122.50 122.50 113.13 121.48 0.0M
2022-10-14 116.00 118.13 114.43 116.20 0.0M
2022-10-13 129.98 129.98 115.70 117.45 0.0M
2022-10-12 121.00 127.68 121.00 125.08 0.0M
2022-10-11 112.68 126.00 112.68 120.78 0.0M
2022-10-10 106.00 112.65 106.00 111.38 0.0M
2022-10-07 107.08 111.50 107.08 110.90 0.0M
2022-10-06 107.20 109.48 104.00 106.60 0.0M
2022-10-04 109.93 110.58 106.75 107.45 0.0M
2022-10-03 109.15 110.38 107.25 107.45 0.0M
2022-09-30 105.53 109.98 105.53 108.00 0.0M
2022-09-29 106.45 108.15 103.15 105.20 0.0M
2022-09-28 106.28 107.58 105.55 106.38 0.0M
2022-09-27 112.48 112.48 106.43 106.68 0.0M
2022-09-26 108.00 109.50 103.95 107.70 0.0M
2022-09-23 110.20 110.20 107.50 109.68 0.0M
2022-09-22 111.25 111.25 107.00 108.28 0.0M
2022-09-21 109.00 112.00 105.00 110.95 0.0M
2022-09-20 112.90 113.05 109.00 109.55 0.0M
2022-09-19 114.45 114.45 104.03 107.75 0.0M
2022-09-16 113.50 114.65 105.88 110.03 0.0M
2022-09-15 118.98 118.98 111.00 113.50 0.0M
2022-09-14 111.00 114.63 109.38 113.60 0.0M
2022-09-13 105.48 112.03 105.48 110.30 0.0M
2022-09-12 110.05 111.45 99.35 105.08 0.0M
2022-09-09 106.63 110.05 106.00 109.00 0.0M
2022-09-08 107.95 109.35 104.53 105.63 0.0M
2022-09-07 107.50 108.50 104.50 108.45 0.0M
2022-09-06 112.30 112.40 104.13 105.45 0.0M
2022-09-05 108.50 114.13 108.50 111.45 0.0M
2022-09-02 108.00 111.50 108.00 110.78 0.0M
2022-09-01 104.28 108.60 104.28 107.95 0.0M
2022-08-30 106.55 110.00 105.23 106.30 0.0M
2022-08-29 99.90 109.18 98.53 106.40 0.0M
2022-08-26 105.50 107.03 104.13 105.45 0.0M
2022-08-25 100.50 108.63 100.50 103.58 0.0M
2022-08-24 97.38 103.00 96.80 99.03 0.0M
2022-08-23 96.75 98.50 95.03 96.00 0.0M
2022-08-22 98.38 98.58 95.50 95.50 0.0M
2022-08-19 95.25 97.08 90.98 96.43 0.0M
2022-08-18 97.28 97.30 94.25 94.38 0.0M
2022-08-17 91.50 99.10 91.50 96.45 0.0M
2022-08-16 95.98 98.53 92.83 96.98 0.0M
2022-08-12 98.00 98.00 91.05 94.25 0.0M
2022-08-11 95.50 100.40 94.43 95.55 0.0M
2022-08-10 105.00 105.00 98.05 99.13 0.0M
2022-08-08 100.53 101.60 98.18 99.73 0.0M
2022-08-05 99.03 100.08 97.10 98.70 0.0M
2022-08-04 98.45 99.05 94.55 98.05 0.0M
2022-08-03 99.48 100.75 95.30 96.65 0.0M
2022-08-02 99.85 101.05 96.95 99.88 0.0M
2022-08-01 98.73 100.90 94.45 100.33 0.0M
2022-07-29 90.50 97.05 90.50 96.10 0.0M
2022-07-28 96.50 97.00 92.58 93.70 0.0M
2022-07-27 92.80 96.15 92.35 94.05 0.0M
2022-07-26 93.53 93.53 87.40 93.35 0.0M
2022-07-25 89.00 89.08 89.00 89.08 0.0M
2022-07-22 81.05 84.85 81.05 84.85 0.0M
2022-07-21 81.50 85.55 78.75 80.83 0.0M
2022-07-20 84.23 85.93 82.50 82.73 0.0M
2022-07-19 83.80 86.13 82.75 83.45 0.0M
2022-07-18 85.03 86.33 83.48 83.63 0.0M
2022-07-15 88.50 88.50 83.33 85.50 0.0M
2022-07-14 86.25 87.10 83.53 85.98 0.0M
2022-07-13 82.35 84.80 81.50 82.98 0.0M
2022-07-12 87.23 87.23 82.35 82.58 0.0M
2022-07-11 88.30 88.93 85.33 86.68 0.0M
2022-07-08 86.50 89.13 86.50 88.08 0.0M
2022-07-07 82.35 86.38 80.28 86.38 0.0M
2022-07-06 85.88 87.38 81.70 82.28 0.2M
2022-07-05 91.73 91.85 84.70 86.00 0.0M
2022-07-04 87.73 91.28 87.73 89.05 0.0M
2022-07-01 89.95 90.50 87.85 87.95 0.0M
2022-06-30 96.38 96.38 90.00 91.13 0.0M
2022-06-29 87.53 91.90 85.98 91.80 0.0M
2022-06-28 87.50 88.08 87.13 87.53 0.0M
2022-06-27 83.75 84.75 82.73 84.75 0.0M
2022-06-24 79.95 81.40 77.75 80.73 0.1M
2022-06-23 76.58 81.98 76.50 78.25 0.0M
2022-06-22 79.65 79.70 77.50 78.43 0.0M
2022-06-21 74.68 78.15 74.18 77.73 0.0M
2022-06-20 77.53 81.38 74.10 74.50 0.0M
2022-06-17 79.00 82.20 76.73 77.80 0.0M
2022-06-16 86.98 86.98 80.50 80.75 0.0M
2022-06-15 88.93 88.93 82.83 83.00 0.0M
2022-06-14 87.00 89.75 84.50 84.70 0.0M
2022-06-13 94.10 94.10 86.40 87.50 0.0M
2022-06-10 89.50 90.45 85.00 89.63 0.0M
2022-06-09 84.50 86.15 82.50 86.15 0.0M
2022-06-08 85.98 85.98 79.40 82.05 0.0M
2022-06-07 84.98 84.98 79.03 82.60 0.0M
2022-06-06 80.25 85.25 80.23 81.88 0.0M
2022-06-03 83.90 87.25 81.53 84.43 0.0M
2022-06-02 88.93 88.93 81.93 85.15 0.0M
2022-06-01 91.00 91.00 83.28 84.95 0.0M
2022-05-31 90.00 90.00 85.00 87.50 0.0M
2022-05-30 92.98 94.00 85.20 87.35 0.0M
2022-05-27 87.00 92.40 87.00 89.68 0.0M
2022-05-26 92.50 92.50 86.00 88.35 0.0M
2022-05-25 91.53 94.98 87.75 88.10 0.0M
2022-05-24 100.75 100.75 91.28 92.35 0.0M
2022-05-23 94.00 96.95 92.13 96.08 0.0M
2022-05-20 88.83 93.25 88.55 92.35 0.0M
2022-05-19 90.50 93.98 86.50 88.83 0.0M
2022-05-18 89.95 90.65 89.95 90.65 0.0M
2022-05-17 86.33 86.35 85.00 86.35 0.0M
2022-05-16 82.25 82.25 81.45 82.25 0.0M
2022-05-13 71.73 79.23 71.73 78.35 0.0M
2022-05-12 75.48 75.48 75.48 75.48 0.0M
2022-05-11 79.43 79.43 79.43 79.43 0.0M
2022-05-10 83.60 83.60 83.60 83.60 0.0M
2022-05-09 88.00 88.00 88.00 88.00 0.0M
2022-05-06 92.63 92.63 92.63 92.63 0.0M
2022-05-05 99.53 99.53 97.48 97.48 0.0M
2022-05-04 111.80 111.80 102.60 102.60 0.0M
2022-05-02 111.70 111.70 106.43 108.00 0.1M
2022-04-29 113.20 113.20 102.50 106.75 0.1M
2022-04-28 107.83 107.83 101.00 107.83 0.1M
2022-04-27 102.70 102.70 98.13 102.70 0.1M
2022-04-26 97.83 97.83 97.83 97.83 0.0M
2022-04-25 93.18 93.18 93.18 93.18 0.0M
2022-04-22 89.55 90.25 87.50 88.75 0.0M
2022-04-21 90.68 90.68 86.00 88.45 0.0M
2022-04-20 86.73 86.73 82.75 86.38 0.0M
2022-04-19 83.78 83.78 80.00 82.60 0.1M
2022-04-18 79.80 79.80 78.50 79.80 0.0M
2022-04-13 76.95 76.95 75.03 76.00 0.0M
2022-04-12 73.30 73.30 73.30 73.30 0.0M
2022-04-11 68.25 69.83 68.13 69.83 0.0M
2022-04-08 67.00 70.00 66.50 66.50 0.0M
2022-04-07 67.63 69.50 67.05 67.40 0.0M
2022-04-06 69.50 70.03 68.95 69.18 0.0M
2022-04-05 69.50 69.50 67.68 68.50 0.0M
2022-04-04 68.48 70.15 66.50 68.40 0.0M
2022-04-01 68.00 68.15 66.75 66.83 0.0M
2022-03-31 66.63 68.85 63.40 64.98 0.0M
2022-03-30 70.00 70.00 66.00 66.63 0.0M
2022-03-29 70.95 71.00 68.75 69.13 0.0M
2022-03-28 72.50 72.50 69.00 69.30 0.0M
2022-03-25 70.00 71.43 68.38 70.58 0.0M
2022-03-24 70.00 70.00 67.63 68.03 0.0M
2022-03-23 67.38 70.30 66.60 69.83 0.0M
2022-03-22 67.00 67.50 65.23 67.25 0.0M
2022-03-21 68.03 68.03 66.50 67.25 0.0M
2022-03-17 62.50 64.80 62.50 64.80 0.0M
2022-03-16 63.80 63.80 61.00 61.73 0.0M
2022-03-15 63.60 63.60 61.50 61.93 0.0M
2022-03-14 61.00 63.00 61.00 61.75 0.0M
2022-03-11 62.25 62.25 59.50 61.00 0.0M
2022-03-10 58.00 59.33 58.00 59.33 0.0M
2022-03-09 56.48 58.00 56.00 56.50 0.0M
2022-03-08 57.40 57.40 55.00 55.55 0.0M
2022-03-07 55.00 55.00 55.00 55.00 0.0M
2022-03-04 53.75 55.03 51.53 55.03 0.0M
2022-03-03 55.50 56.75 52.25 54.20 0.0M
2022-03-02 54.50 55.50 54.25 55.00 0.0M
2022-02-28 57.00 57.00 56.93 56.95 0.0M
2022-02-25 55.95 55.95 54.00 54.50 0.0M
2022-02-24 53.68 53.68 53.68 53.68 0.0M
2022-02-23 56.00 57.50 53.50 56.48 0.0M
2022-02-22 56.20 58.50 56.20 56.20 0.0M
2022-02-21 60.50 62.50 59.15 59.15 0.0M
2022-02-18 65.25 65.25 61.30 62.25 0.0M
2022-02-17 66.50 66.50 62.38 62.38 0.0M
2022-02-16 67.40 67.50 64.00 64.15 0.0M
2022-02-15 70.00 70.15 65.85 66.40 0.0M