Digicontent Ltd (DIGC)

DIGC
🏛️ インド →
35.63
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
2023-12-29 18.65 18.80 18.35 18.55 0.0M
2023-12-28 19.00 19.15 18.55 18.80 0.0M
2023-12-27 18.50 19.15 18.50 18.80 0.0M
2023-12-26 18.05 19.35 18.05 18.75 0.0M
2023-12-22 19.40 19.40 18.90 19.00 0.0M
2023-12-21 19.10 19.35 18.85 19.10 0.0M
2023-12-20 19.35 19.60 19.15 19.45 0.0M
2023-12-19 19.45 19.60 19.30 19.40 0.0M
2023-12-18 19.80 20.45 19.30 19.45 0.0M
2023-12-15 19.90 19.90 19.60 19.80 0.0M
2023-12-14 20.00 20.00 19.50 19.60 0.0M
2023-12-13 19.95 20.00 19.45 19.85 0.0M
2023-12-12 19.70 20.00 19.50 19.60 0.0M
2023-12-11 19.50 20.30 19.40 19.65 0.0M
2023-12-08 19.65 20.20 19.35 19.60 0.0M
2023-12-07 19.85 20.15 19.55 19.65 0.0M
2023-12-06 19.90 20.20 19.80 20.00 0.0M
2023-12-05 19.80 20.50 19.75 20.00 0.1M
2023-12-04 20.95 20.95 19.80 20.25 0.2M
2023-12-01 20.35 21.00 19.95 20.55 0.1M
2023-11-30 19.75 20.70 19.75 20.00 0.0M
2023-11-29 20.70 20.75 19.50 19.75 0.0M
2023-11-28 19.65 20.40 19.65 20.25 0.0M
2023-11-24 20.90 20.90 20.00 20.05 0.0M
2023-11-23 21.55 21.55 19.95 20.55 0.1M
2023-11-22 20.35 21.00 20.00 20.95 0.1M
2023-11-21 20.10 20.85 19.80 20.00 0.0M
2023-11-20 22.00 22.00 20.00 20.10 0.0M
2023-11-17 20.20 21.15 19.80 21.00 0.0M
2023-11-16 18.90 20.15 18.85 20.15 0.0M
2023-11-15 20.10 20.10 19.00 19.20 0.0M
2023-11-13 19.30 19.75 19.00 19.55 0.0M
2023-11-12 19.00 19.30 18.90 18.90 0.0M
2023-11-10 19.25 19.40 18.15 18.40 0.0M
2023-11-09 19.50 19.50 18.80 18.90 0.0M
2023-11-08 20.20 20.20 18.95 18.95 0.0M
2023-11-07 20.10 20.30 19.50 19.95 0.0M
2023-11-06 19.50 19.95 18.90 19.70 0.0M
2023-11-03 19.80 19.80 18.60 19.00 0.0M
2023-11-02 19.85 20.15 18.85 19.50 0.0M
2023-11-01 20.55 20.55 19.60 19.80 0.0M
2023-10-31 19.50 20.40 19.40 20.30 0.0M
2023-10-30 20.30 20.30 19.45 19.55 0.0M
2023-10-27 19.20 20.40 19.20 20.10 0.0M
2023-10-26 19.50 19.90 19.05 19.45 0.0M
2023-10-25 20.00 20.90 19.50 19.55 0.0M
2023-10-23 21.20 21.55 20.50 20.50 0.0M
2023-10-20 20.85 21.80 20.80 21.55 0.0M
2023-10-19 20.35 21.10 20.35 20.90 0.0M
2023-10-18 21.10 21.40 20.45 20.80 0.0M
2023-10-17 20.45 21.00 20.00 20.85 0.0M
2023-10-16 20.70 21.00 19.25 20.15 0.1M
2023-10-13 19.35 20.20 19.35 20.10 0.0M
2023-10-12 19.75 20.30 19.60 20.10 0.0M
2023-10-11 20.40 20.50 19.70 19.90 0.0M
2023-10-10 19.65 20.10 19.65 19.90 0.0M
2023-10-09 20.70 20.70 19.60 19.75 0.0M
2023-10-06 20.30 20.50 19.60 20.30 0.0M
2023-10-05 20.35 20.40 19.60 20.25 0.0M
2023-10-04 20.75 20.90 19.80 20.45 0.0M
2023-10-03 21.25 21.25 20.10 20.45 0.0M
2023-09-29 20.65 21.75 20.00 20.85 0.0M
2023-09-28 20.55 20.85 20.20 20.75 0.0M
2023-09-27 20.30 20.30 19.60 19.90 0.0M
2023-09-26 19.85 20.40 19.45 20.30 0.0M
2023-09-25 20.25 20.30 19.60 19.85 0.0M
2023-09-22 19.50 20.40 19.50 20.00 0.0M
2023-09-21 20.35 20.50 19.75 20.00 0.0M
2023-09-20 20.15 20.40 19.25 20.00 0.0M
2023-09-18 20.15 21.15 19.75 20.10 0.1M
2023-09-15 22.30 22.30 20.35 20.75 0.0M
2023-09-14 20.30 21.40 20.30 21.40 0.1M
2023-09-13 19.55 20.60 19.40 20.40 0.0M
2023-09-12 20.00 21.40 19.50 20.10 0.0M
2023-09-11 22.25 22.25 20.35 20.45 0.0M
2023-09-08 21.10 21.20 20.90 21.20 0.1M
2023-09-07 19.85 20.30 19.00 20.20 0.0M
2023-09-06 19.65 19.70 19.00 19.35 0.0M
2023-09-05 19.25 20.20 18.35 19.70 0.0M
2023-09-04 18.90 19.45 18.90 19.25 0.0M
2023-09-01 19.95 20.80 19.25 19.55 0.2M
2023-08-31 20.65 21.25 20.25 20.25 0.0M
2023-08-30 22.60 22.60 21.05 21.30 0.0M
2023-08-29 20.70 21.55 19.80 21.55 0.1M
2023-08-28 21.40 21.45 20.00 20.55 0.1M
2023-08-25 19.90 20.70 19.85 20.45 0.0M
2023-08-24 18.70 19.75 18.70 19.75 0.0M
2023-08-23 19.45 19.45 18.70 18.85 0.0M
2023-08-22 19.40 19.45 18.50 18.90 0.0M
2023-08-21 19.15 19.25 18.00 18.70 0.0M
2023-08-18 18.25 18.60 17.35 18.35 0.0M
2023-08-17 18.30 18.35 17.10 17.85 0.0M
2023-08-16 16.80 17.75 16.75 17.50 0.0M
2023-08-14 16.95 16.95 15.40 16.95 0.1M
2023-08-11 14.85 16.20 14.85 16.15 0.0M
2023-08-10 16.00 16.35 15.20 15.60 0.0M
2023-08-09 14.75 16.00 14.75 16.00 0.0M
2023-08-08 14.65 16.05 14.65 15.45 0.0M
2023-08-07 15.95 15.95 14.70 15.40 0.0M
2023-08-04 15.05 15.55 15.05 15.45 0.0M
2023-08-03 15.20 15.95 15.20 15.20 0.0M
2023-08-02 16.65 16.65 15.30 16.00 0.1M
2023-08-01 15.15 16.35 15.00 16.10 0.0M
2023-07-31 15.00 15.80 14.70 15.75 0.0M
2023-07-28 15.05 16.45 15.05 15.20 0.0M
2023-07-27 16.50 16.50 15.05 15.85 0.0M
2023-07-26 15.80 16.25 15.80 15.80 0.0M
2023-07-25 16.95 17.75 16.50 16.60 0.1M
2023-07-24 15.35 16.95 15.35 16.95 0.0M
2023-07-21 14.65 16.15 14.65 16.15 0.0M
2023-07-20 15.10 15.40 15.10 15.40 0.0M
2023-07-19 15.25 16.00 15.00 15.90 0.0M
2023-07-18 15.20 15.25 15.20 15.25 0.0M
2023-07-17 15.90 16.65 15.30 16.00 0.0M
2023-07-14 15.55 16.40 15.15 16.10 0.0M
2023-07-13 14.80 16.20 14.80 15.85 0.0M
2023-07-12 15.10 15.60 15.10 15.55 0.0M
2023-07-11 15.10 15.90 14.90 15.90 0.0M
2023-07-10 15.15 15.15 15.15 15.15 0.0M
2023-07-07 15.15 15.20 15.15 15.15 0.0M
2023-07-06 15.20 16.45 15.15 15.25 0.0M
2023-07-05 15.25 16.00 15.25 15.95 0.0M
2023-07-04 16.00 16.75 15.95 16.05 0.0M
2023-07-03 15.95 17.50 15.95 16.75 0.0M
2023-06-30 16.65 18.30 16.65 16.75 0.0M
2023-06-28 17.50 17.50 17.00 17.50 0.0M
2023-06-27 17.90 17.90 17.90 17.90 0.0M
2023-06-26 18.85 18.85 18.85 18.85 0.0M
2023-06-23 21.80 21.80 19.80 19.80 0.0M
2023-06-22 22.50 22.95 20.80 20.80 0.0M
2023-06-21 21.00 21.90 20.55 21.90 0.1M
2023-06-20 20.55 21.90 20.00 20.90 0.3M
2023-06-19 19.70 22.00 18.75 20.65 0.6M
2023-06-16 17.30 18.70 16.30 18.35 0.4M
2023-06-15 15.60 18.15 15.15 17.35 0.3M
2023-06-14 14.90 15.60 14.90 15.15 0.3M
2023-06-13 15.05 16.00 14.90 15.10 0.2M
2023-06-12 14.90 15.25 14.90 14.90 0.0M
2023-06-09 15.15 15.40 14.90 14.90 0.0M
2023-06-08 15.15 15.55 15.05 15.15 0.0M
2023-06-07 15.65 15.65 15.10 15.40 0.0M
2023-06-06 15.85 15.85 15.05 15.25 0.0M
2023-06-05 15.20 16.30 14.80 15.60 0.0M
2023-06-02 15.95 16.00 15.05 15.15 0.0M
2023-06-01 15.00 15.90 14.85 15.55 0.0M
2023-05-31 15.05 15.75 14.80 15.00 0.0M
2023-05-30 15.10 15.35 14.50 15.00 0.0M
2023-05-29 15.25 15.95 15.05 15.25 0.0M
2023-05-26 15.10 16.75 15.10 15.70 0.0M
2023-05-25 15.05 16.00 15.00 15.50 0.0M
2023-05-24 15.10 15.50 14.90 15.00 0.0M
2023-05-23 15.35 15.60 15.05 15.05 0.0M
2023-05-22 15.45 15.50 15.05 15.20 0.0M
2023-05-19 15.85 15.85 14.80 15.50 0.0M
2023-05-18 16.80 16.80 15.25 15.55 0.0M
2023-05-17 16.70 16.70 15.50 16.35 0.0M
2023-05-16 16.85 16.85 16.15 16.55 0.0M
2023-05-15 16.90 18.20 15.95 16.45 0.0M
2023-05-12 16.55 16.55 15.35 16.35 0.0M
2023-05-11 15.60 15.60 15.20 15.50 0.0M
2023-05-10 16.30 16.30 15.50 15.55 0.0M
2023-05-09 16.70 16.70 16.10 16.20 0.0M
2023-05-08 16.85 17.90 16.45 16.60 0.0M
2023-05-05 14.60 16.75 14.60 16.50 0.0M
2023-05-04 15.65 17.10 14.65 15.50 0.0M
2023-05-03 15.25 15.60 15.05 15.10 0.0M
2023-05-02 15.05 15.35 15.00 15.20 0.0M
2023-04-28 14.50 15.60 14.50 15.00 0.0M
2023-04-27 15.00 15.25 15.00 15.00 0.0M
2023-04-26 15.60 15.95 14.60 15.00 0.0M
2023-04-25 14.70 15.20 14.70 15.10 0.0M
2023-04-24 14.70 15.35 14.60 15.05 0.0M
2023-04-21 14.75 15.50 14.60 15.10 0.0M
2023-04-20 14.95 15.50 14.55 15.25 0.0M
2023-04-19 14.15 15.50 14.10 14.80 0.0M
2023-04-18 14.35 14.80 14.20 14.45 0.0M
2023-04-17 14.65 15.30 14.00 14.35 0.0M
2023-04-13 15.15 15.30 14.40 14.60 0.0M
2023-04-12 15.60 15.60 14.60 14.75 0.0M
2023-04-11 15.85 16.20 14.05 14.95 0.0M
2023-04-10 15.55 16.15 15.25 15.75 0.0M
2023-04-06 16.40 18.50 14.95 16.10 0.0M
2023-04-05 15.95 16.75 15.30 16.40 0.0M
2023-04-03 15.65 16.30 15.35 15.55 0.0M
2023-03-31 15.80 16.30 15.30 15.65 0.0M
2023-03-29 14.05 15.25 13.55 15.00 0.0M
2023-03-28 14.05 14.20 13.05 14.05 0.0M
2023-03-27 14.15 15.00 14.10 14.15 0.0M
2023-03-24 14.70 14.85 14.20 14.85 0.0M
2023-03-23 14.95 15.00 14.15 14.70 0.0M
2023-03-22 14.60 15.00 14.00 14.25 0.0M
2023-03-21 14.45 15.10 13.50 14.25 0.0M
2023-03-20 14.30 15.15 14.25 14.40 0.0M
2023-03-17 14.30 15.30 14.25 15.00 0.0M
2023-03-16 14.55 14.90 14.20 14.55 0.0M
2023-03-15 15.45 15.60 14.70 14.95 0.0M
2023-03-14 15.20 15.45 14.30 14.85 0.0M
2023-03-13 15.35 15.70 15.15 15.25 0.0M
2023-03-10 15.50 16.00 15.00 15.25 0.0M
2023-03-09 15.65 16.05 15.25 15.50 0.0M
2023-03-08 15.25 15.85 15.25 15.60 0.0M
2023-03-06 15.40 16.10 15.40 15.65 0.0M
2023-03-03 15.65 16.65 15.60 15.85 0.0M
2023-03-02 16.15 16.40 15.60 15.65 0.0M
2023-03-01 16.05 16.20 15.50 16.10 0.0M
2023-02-28 15.05 16.10 15.00 16.05 0.0M
2023-02-27 16.15 16.15 15.20 15.40 0.0M
2023-02-24 16.20 16.20 15.60 16.05 0.0M
2023-02-23 16.05 16.30 15.40 15.95 0.0M
2023-02-22 16.40 16.40 15.25 16.10 0.0M
2023-02-21 16.60 16.60 15.55 16.00 0.0M
2023-02-20 16.35 16.65 16.25 16.25 0.0M
2023-02-17 16.20 16.70 16.00 16.30 0.0M
2023-02-16 16.00 16.65 16.00 16.25 0.0M
2023-02-15 17.45 17.45 16.25 16.50 0.0M
2023-02-14 17.20 17.50 16.60 16.75 0.0M
2023-02-13 17.15 18.00 16.25 16.90 0.0M
2023-02-10 17.55 18.00 16.50 17.15 0.0M
2023-02-09 16.60 17.80 16.30 16.95 0.0M
2023-02-08 16.30 17.15 15.60 17.00 0.0M
2023-02-07 17.00 17.20 15.60 16.30 0.2M
2023-02-06 17.20 17.20 16.10 16.75 0.0M
2023-02-03 15.85 16.95 15.30 16.40 0.1M
2023-02-02 15.95 17.00 15.40 15.60 0.0M
2023-02-01 16.75 17.50 15.65 16.35 0.1M
2023-01-31 16.80 16.80 15.45 16.40 0.0M
2023-01-30 16.30 16.30 15.45 16.00 0.0M
2023-01-27 16.15 16.20 15.30 15.85 0.0M
2023-01-25 16.75 16.85 15.10 15.80 0.0M
2023-01-24 17.05 17.35 16.10 16.75 0.0M
2023-01-23 17.80 17.80 16.00 16.50 0.0M
2023-01-20 17.20 18.00 16.65 17.10 0.0M
2023-01-19 16.55 17.45 16.55 16.70 0.0M
2023-01-18 17.30 17.30 16.65 16.80 0.0M
2023-01-17 16.50 18.05 16.50 16.65 0.0M
2023-01-16 17.40 17.40 16.15 16.95 0.0M
2023-01-13 16.55 18.00 16.00 16.80 0.0M
2023-01-12 16.30 16.90 15.70 16.50 0.0M
2023-01-11 16.45 16.80 16.00 16.30 0.0M
2023-01-10 16.75 16.75 15.15 16.20 0.0M
2023-01-09 17.70 17.70 15.60 16.20 0.0M
2023-01-06 17.70 17.70 16.75 17.15 0.0M
2023-01-05 17.05 17.75 16.25 17.40 0.1M
2023-01-04 16.75 17.50 16.20 17.05 0.1M
2023-01-03 16.90 16.95 16.00 16.65 0.0M
2023-01-02 16.70 16.95 15.55 16.65 0.0M