Dynacons Systems Solutions

DSSL
🏛️ インド →
848.95
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
2023-12-29 625.00 625.50 616.75 618.75 0.0M
2023-12-28 631.00 631.00 614.00 616.85 0.0M
2023-12-27 613.55 634.95 613.55 624.70 0.0M
2023-12-26 629.90 642.30 613.10 624.50 0.0M
2023-12-22 633.60 641.40 621.95 630.70 0.0M
2023-12-21 630.00 635.10 619.95 624.65 0.0M
2023-12-20 643.15 651.10 619.35 620.80 0.0M
2023-12-19 646.25 647.05 637.70 638.65 0.0M
2023-12-18 657.75 659.70 647.45 648.20 0.0M
2023-12-15 652.00 652.00 641.05 644.85 0.0M
2023-12-14 645.60 649.45 637.00 638.25 0.0M
2023-12-13 645.00 649.00 616.35 644.90 0.0M
2023-12-12 625.05 645.00 625.05 634.40 0.0M
2023-12-11 635.10 635.10 625.90 630.10 0.0M
2023-12-08 645.85 652.00 626.25 631.60 0.0M
2023-12-07 622.35 653.00 622.35 646.00 0.0M
2023-12-06 639.00 652.00 632.25 639.25 0.0M
2023-12-05 680.00 680.00 637.40 638.90 0.0M
2023-12-04 665.05 690.60 657.00 660.05 0.0M
2023-12-01 611.10 681.95 608.40 663.85 0.0M
2023-11-30 629.65 637.85 593.50 597.40 0.0M
2023-11-29 638.55 647.25 619.00 622.50 0.0M
2023-11-28 674.85 674.85 645.00 645.90 0.0M
2023-11-24 652.00 668.00 647.20 662.95 0.0M
2023-11-23 661.50 663.15 637.20 644.40 0.0M
2023-11-22 660.05 668.65 659.80 661.50 0.0M
2023-11-21 660.00 666.35 660.00 661.10 0.0M
2023-11-20 673.95 673.95 659.00 659.80 0.0M
2023-11-17 663.85 670.15 660.00 661.05 0.0M
2023-11-16 665.05 668.70 659.10 662.40 0.0M
2023-11-15 669.95 676.60 661.00 661.25 0.0M
2023-11-13 673.50 673.50 664.25 665.65 0.0M
2023-11-12 663.05 679.60 663.05 673.50 0.0M
2023-11-10 678.95 678.95 656.50 666.85 0.0M
2023-11-09 679.95 679.95 650.25 655.00 0.0M
2023-11-08 656.55 676.35 656.55 663.25 0.0M
2023-11-07 679.90 682.10 667.65 671.50 0.0M
2023-11-06 689.95 689.95 670.30 673.90 0.0M
2023-11-03 669.95 697.70 655.00 663.35 0.0M
2023-11-02 698.65 704.70 641.25 649.50 0.0M
2023-11-01 753.45 753.45 684.00 690.30 0.1M
2023-10-31 731.95 847.00 725.05 799.10 0.1M
2023-10-30 760.55 760.55 720.00 732.50 0.0M
2023-10-27 677.95 782.00 664.45 730.25 0.0M
2023-10-26 663.95 663.95 627.40 652.20 0.0M
2023-10-25 700.00 700.00 648.70 663.95 0.0M
2023-10-23 670.00 683.35 638.95 654.75 0.0M
2023-10-20 680.10 692.15 657.15 666.85 0.0M
2023-10-19 699.95 709.50 666.60 681.15 0.0M
2023-10-18 721.10 726.10 689.95 698.00 0.0M
2023-10-17 717.85 727.20 715.45 718.50 0.0M
2023-10-16 722.50 727.65 716.00 720.30 0.0M
2023-10-13 740.45 740.85 719.90 724.10 0.0M
2023-10-12 739.90 758.90 700.00 725.90 0.0M
2023-10-11 730.60 738.35 720.65 725.60 0.0M
2023-10-10 764.35 764.35 715.00 723.75 0.0M
2023-10-09 715.30 759.50 711.30 719.55 0.0M
2023-10-06 747.90 765.80 711.00 765.60 0.0M
2023-10-05 703.35 729.35 660.00 729.35 0.0M
2023-10-04 711.90 714.90 685.05 694.65 0.0M
2023-10-03 700.00 715.00 694.20 699.20 0.0M
2023-09-29 693.55 725.00 692.15 697.30 0.0M
2023-09-28 700.00 738.65 675.00 693.55 0.0M
2023-09-27 703.95 706.00 690.80 703.50 0.0M
2023-09-26 680.00 706.90 679.95 692.85 0.0M
2023-09-25 679.95 680.00 658.00 673.25 0.0M
2023-09-22 680.00 682.00 651.10 664.75 0.0M
2023-09-21 687.35 717.00 670.15 674.25 0.0M
2023-09-20 678.55 700.75 678.55 683.40 0.0M
2023-09-18 697.00 697.00 677.25 682.30 0.0M
2023-09-15 719.70 719.70 686.85 694.65 0.0M
2023-09-14 672.45 706.25 672.35 695.00 0.0M
2023-09-13 660.05 699.90 660.05 674.45 0.0M
2023-09-12 704.00 715.00 667.25 683.50 0.0M
2023-09-11 719.95 719.95 692.00 702.35 0.0M
2023-09-08 709.15 716.05 704.85 710.75 0.0M
2023-09-07 724.50 725.20 705.35 709.10 0.0M
2023-09-06 723.10 727.20 703.25 715.90 0.0M
2023-09-05 734.70 734.70 691.00 719.50 0.0M
2023-09-04 735.70 746.90 705.65 708.65 0.0M
2023-09-01 736.90 750.00 713.00 726.85 0.0M
2023-08-31 684.00 715.80 675.00 715.80 0.0M
2023-08-30 716.85 720.05 679.65 681.75 0.0M
2023-08-29 745.90 745.90 705.95 715.40 0.0M
2023-08-28 707.90 710.40 702.05 710.40 0.0M
2023-08-25 645.00 676.60 644.70 676.60 0.0M
2023-08-24 677.95 680.00 639.25 644.40 0.0M
2023-08-23 719.00 720.45 668.65 672.85 0.0M
2023-08-22 703.80 703.80 690.10 703.80 0.0M
2023-08-21 650.75 670.30 624.95 670.30 0.0M
2023-08-18 638.40 638.40 610.00 638.40 0.1M
2023-08-17 608.00 608.00 608.00 608.00 0.0M
2023-08-16 579.05 579.05 579.05 579.05 0.0M
2023-08-14 570.35 574.65 536.90 551.50 0.0M
2023-08-11 583.45 583.45 555.15 562.90 0.0M
2023-08-10 580.95 580.95 563.05 565.50 0.0M
2023-08-09 565.25 586.95 565.25 569.60 0.0M
2023-08-08 569.05 584.00 564.95 578.40 0.1M
2023-08-07 580.70 581.75 563.00 567.10 0.0M
2023-08-04 582.65 592.00 576.20 579.50 0.1M
2023-08-03 603.00 603.00 581.05 582.05 0.0M
2023-08-02 602.95 615.65 580.90 611.60 0.0M
2023-08-01 612.30 612.30 584.40 586.35 0.0M
2023-07-31 579.00 583.15 564.45 583.15 0.0M
2023-07-28 559.85 561.55 553.35 555.40 0.0M
2023-07-27 555.00 565.20 547.65 555.35 0.0M
2023-07-26 550.05 564.45 550.05 553.10 0.0M
2023-07-25 571.90 572.50 552.60 555.30 0.0M
2023-07-24 567.50 570.15 554.10 562.45 0.0M
2023-07-21 538.00 568.60 535.15 547.85 0.0M
2023-07-20 597.45 597.45 563.30 563.30 0.0M
2023-07-19 537.65 594.15 537.65 592.90 0.0M
2023-07-18 564.90 567.55 535.00 565.90 0.0M
2023-07-17 525.00 540.55 516.55 540.55 0.0M
2023-07-14 521.00 521.00 511.80 514.85 0.0M
2023-07-13 509.85 528.40 495.20 512.90 0.0M
2023-07-12 514.90 514.90 501.05 503.25 0.0M
2023-07-11 537.95 537.95 502.10 505.85 0.0M
2023-07-10 514.75 520.70 501.05 520.70 0.0M
2023-07-07 502.10 510.00 493.00 495.95 0.0M
2023-07-06 472.10 500.00 472.10 490.00 0.0M
2023-07-05 475.00 483.20 470.20 479.40 0.0M
2023-07-04 491.20 495.10 480.05 481.30 0.0M
2023-07-03 493.35 494.15 480.55 483.20 0.0M
2023-06-30 492.00 510.00 489.25 491.70 0.0M
2023-06-28 505.50 511.10 488.45 491.90 0.0M
2023-06-27 511.00 528.00 495.00 498.30 0.0M
2023-06-26 529.90 529.90 497.05 503.70 0.0M
2023-06-23 523.20 535.00 506.90 518.55 0.0M
2023-06-22 525.00 538.20 506.20 522.05 0.0M
2023-06-21 515.95 526.00 505.00 516.45 0.0M
2023-06-20 479.45 501.55 470.95 501.55 0.0M
2023-06-19 471.40 480.00 447.60 477.70 0.0M
2023-06-16 462.05 470.35 456.85 461.75 0.0M
2023-06-15 475.25 476.95 456.00 460.80 0.0M
2023-06-14 477.00 484.35 467.70 470.30 0.0M
2023-06-13 472.00 492.15 469.60 477.20 0.0M
2023-06-12 469.95 476.35 460.60 468.75 0.0M
2023-06-09 459.80 481.65 459.80 473.75 0.0M
2023-06-08 480.00 484.80 454.25 458.80 0.0M
2023-06-07 509.95 509.95 471.40 478.15 0.0M
2023-06-06 521.35 521.35 490.00 494.45 0.1M
2023-06-05 496.55 496.55 496.55 496.55 0.0M
2023-06-02 452.90 472.95 452.90 472.95 0.0M
2023-06-01 483.25 483.25 443.40 450.45 0.0M
2023-05-31 466.70 466.70 444.50 466.70 0.1M
2023-05-30 444.50 444.50 444.50 444.50 0.0M
2023-05-29 423.35 423.35 423.35 423.35 0.0M
2023-05-26 401.00 412.50 395.00 403.20 0.0M
2023-05-25 405.00 405.00 383.60 392.90 0.0M
2023-05-24 382.95 402.15 379.80 388.85 0.0M
2023-05-23 369.00 383.00 365.45 383.00 0.0M
2023-05-22 362.55 374.75 362.55 364.80 0.0M
2023-05-19 374.90 374.90 364.20 370.55 0.0M
2023-05-18 374.80 375.00 366.90 367.80 0.0M
2023-05-17 370.05 378.85 364.05 371.65 0.0M
2023-05-16 365.00 378.95 365.00 368.85 0.0M
2023-05-15 360.10 371.85 360.10 365.55 0.0M
2023-05-12 375.65 379.80 360.00 370.55 0.0M
2023-05-11 371.30 388.00 370.00 378.10 0.0M
2023-05-10 377.00 380.75 368.65 370.40 0.0M
2023-05-09 375.00 385.50 372.05 376.20 0.0M
2023-05-08 399.95 399.95 375.00 375.65 0.0M
2023-05-05 392.80 395.95 381.10 383.50 0.0M
2023-05-04 387.75 395.90 385.00 388.60 0.0M
2023-05-03 390.00 398.00 381.80 382.80 0.0M
2023-05-02 370.05 397.95 370.05 387.50 0.0M
2023-04-28 389.95 389.95 371.75 379.00 0.0M
2023-04-27 375.20 389.95 375.20 384.25 0.0M
2023-04-26 384.10 388.40 370.10 371.90 0.0M
2023-04-25 396.85 396.85 385.75 386.40 0.0M
2023-04-24 389.75 401.00 387.10 391.30 0.0M
2023-04-21 407.60 407.60 376.00 381.95 0.0M
2023-04-20 385.50 395.40 376.60 395.40 0.0M
2023-04-19 362.65 376.60 362.65 376.60 0.0M
2023-04-18 367.80 367.85 356.50 358.70 0.0M
2023-04-17 374.95 374.95 359.40 364.75 0.0M
2023-04-13 367.70 374.95 360.25 369.80 0.0M
2023-04-12 365.10 372.55 363.05 365.80 0.0M
2023-04-11 358.15 372.50 355.50 370.00 0.0M
2023-04-10 361.75 367.05 348.00 360.05 0.0M
2023-04-06 360.75 360.75 352.55 359.45 0.0M
2023-04-05 343.60 343.60 343.60 343.60 0.0M
2023-04-03 327.25 327.25 327.00 327.25 0.0M
2023-03-31 306.10 313.50 305.75 311.70 0.0M
2023-03-29 291.20 304.00 283.30 298.60 0.0M
2023-03-28 311.95 315.45 297.00 297.10 0.0M
2023-03-27 325.05 332.75 312.25 312.60 0.0M
2023-03-24 320.05 337.00 320.05 328.65 0.0M
2023-03-23 323.00 333.50 320.30 330.60 0.0M
2023-03-22 343.35 343.35 318.85 323.30 0.0M
2023-03-21 334.40 339.80 325.80 332.10 0.0M
2023-03-20 332.50 332.50 316.40 325.80 0.0M
2023-03-17 348.00 348.00 330.00 331.50 0.0M
2023-03-16 314.10 333.50 314.10 331.45 0.0M
2023-03-15 333.15 343.55 316.50 320.10 0.0M
2023-03-14 345.00 346.25 330.80 333.15 0.0M
2023-03-13 350.00 366.00 347.00 348.20 0.0M
2023-03-10 357.50 358.05 346.30 348.80 0.0M
2023-03-09 352.25 367.80 352.25 359.95 0.0M
2023-03-08 385.95 385.95 359.35 359.40 0.0M
2023-03-06 387.65 396.80 375.25 378.25 0.0M
2023-03-03 374.40 382.55 367.45 378.00 0.0M
2023-03-02 348.10 370.70 348.10 365.60 0.0M
2023-03-01 344.05 373.65 344.05 354.55 0.0M
2023-02-28 356.65 365.75 356.65 356.65 0.0M
2023-02-27 409.00 409.00 375.40 375.40 0.0M
2023-02-24 390.00 400.00 385.00 395.15 0.0M
2023-02-23 404.65 418.00 382.00 385.10 0.0M
2023-02-22 408.85 408.85 395.55 401.65 0.0M
2023-02-21 419.75 427.40 405.05 412.70 0.0M
2023-02-20 385.70 407.65 375.00 407.65 0.0M
2023-02-17 400.00 408.40 388.25 388.25 0.0M
2023-02-16 412.80 424.45 405.65 408.65 0.0M
2023-02-15 427.00 427.00 427.00 427.00 0.0M
2023-02-14 484.70 484.70 449.45 449.45 0.0M
2023-02-13 469.95 485.00 461.35 473.10 0.0M
2023-02-10 470.00 472.50 451.95 464.10 0.0M
2023-02-09 479.55 479.55 453.40 468.05 0.0M
2023-02-08 473.90 485.00 472.40 474.80 0.0M
2023-02-07 492.30 497.05 464.65 470.60 0.0M
2023-02-06 493.05 512.00 485.00 489.10 0.0M
2023-02-03 510.05 512.30 478.00 499.15 0.0M
2023-02-02 478.65 488.45 478.00 488.45 0.0M
2023-02-01 461.55 505.85 457.75 465.20 0.0M
2023-01-31 487.05 499.90 481.80 481.80 0.0M
2023-01-30 540.20 555.00 507.15 507.15 0.0M
2023-01-27 529.75 537.00 503.25 533.80 0.1M
2023-01-25 477.00 519.30 476.50 511.45 0.0M
2023-01-24 485.05 509.00 463.90 472.10 0.1M
2023-01-23 443.30 475.00 439.75 471.10 0.0M
2023-01-20 399.05 438.20 399.05 434.40 0.0M
2023-01-19 410.00 416.95 402.10 406.05 0.0M
2023-01-18 418.25 428.35 407.50 410.20 0.0M
2023-01-17 441.80 441.80 410.00 411.45 0.0M
2023-01-16 409.65 440.00 403.55 432.50 0.0M
2023-01-13 406.05 411.00 387.25 400.70 0.0M
2023-01-12 376.85 411.00 375.65 399.40 0.0M
2023-01-11 367.55 377.55 366.45 375.00 0.0M
2023-01-10 365.50 372.40 361.30 364.30 0.0M
2023-01-09 380.00 380.00 361.80 363.60 0.0M
2023-01-06 355.85 380.00 351.65 366.00 0.0M
2023-01-05 344.50 362.55 344.00 350.15 0.0M
2023-01-04 349.85 355.00 349.05 351.15 0.0M
2023-01-03 352.00 356.40 345.85 350.05 0.0M
2023-01-02 357.90 357.90 350.75 354.60 0.0M