Elpro International Ltd (ELPR)

ELPR
🏛️ インド →
88.22
最終更新: 2025-10-01
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
09:15 88.99 88.99 88.98 88.99 1.6K
09:20 88.98 88.98 88.98 88.98 0.2K
09:25 88.90 88.98 88.75 88.98 0.8K
09:30 88.96 88.96 88.50 88.78 0.5K
09:35 88.50 88.50 88.50 88.50 0.2K
09:40 88.01 88.50 88.01 88.49 0.3K
09:45 88.49 88.49 88.49 88.49 0.0K
09:50 88.49 88.50 88.49 88.50 0.2K
09:55 88.50 88.74 88.50 88.74 0.1K
10:05 88.90 89.99 88.90 89.99 1.8K
10:10 89.99 90.00 89.90 89.90 0.1K
10:15 89.15 90.00 89.15 90.00 0.2K
10:25 90.00 90.00 88.90 89.99 1.5K
10:30 89.94 89.94 88.92 89.88 0.3K
10:40 89.74 89.74 88.97 88.97 6.5K
10:45 88.85 88.85 88.85 88.85 0.0K
10:50 88.83 88.83 88.03 88.80 1.1K
11:00 88.78 88.78 88.78 88.78 0.0K
11:20 88.00 88.00 87.80 87.80 1.8K
11:25 87.75 87.75 87.50 87.50 1.6K
11:30 87.49 87.49 87.49 87.49 1.1K
11:35 87.84 87.84 87.84 87.84 0.0K
11:45 87.49 87.49 87.30 87.30 0.6K
11:50 87.30 87.30 87.30 87.30 0.7K
11:55 87.30 87.30 87.30 87.30 0.2K
12:00 87.30 87.30 87.30 87.30 0.1K
12:05 87.30 87.30 87.30 87.30 0.3K
12:15 87.30 87.73 87.30 87.73 0.0K
12:30 87.73 87.73 87.72 87.72 0.3K
12:35 87.73 87.73 87.72 87.72 0.4K
12:40 87.71 87.71 87.71 87.71 0.1K
12:45 87.69 87.69 87.68 87.68 0.1K
12:50 87.64 87.65 87.64 87.65 1.3K
12:55 87.65 87.65 87.60 87.60 0.3K
13:10 87.50 87.65 87.50 87.50 0.5K
13:15 87.50 87.50 87.50 87.50 0.1K
13:25 87.50 87.50 87.50 87.50 0.2K
13:30 87.49 87.64 87.49 87.64 0.1K
13:45 87.59 88.66 87.59 88.00 4.2K
14:00 88.30 88.30 88.30 88.30 0.0K
14:05 88.44 88.65 88.35 88.35 0.1K
14:10 88.62 88.62 88.60 88.60 1.3K
14:15 88.30 88.30 88.30 88.30 0.0K
14:20 88.20 88.20 87.74 87.74 0.3K
14:25 87.74 87.99 87.74 87.99 0.6K
14:30 87.99 87.99 87.99 87.99 0.0K
14:35 87.98 87.99 87.00 87.80 6.7K
14:40 87.64 87.74 87.00 87.64 1.3K
14:45 87.00 87.62 87.00 87.62 0.0K
14:50 87.00 87.00 87.00 87.00 0.7K
14:55 87.38 87.38 87.38 87.38 0.0K
15:00 87.35 87.35 87.35 87.35 0.0K
15:05 87.35 87.35 87.34 87.34 0.1K
15:15 87.49 87.49 86.71 87.37 1.1K
15:20 87.37 87.37 86.76 86.76 0.3K
15:25 87.19 87.37 86.70 87.02 2.3K
日付 始値 高値 安値 終値 出来高
2025-10-01 87.35 89.38 86.20 88.22 0.0M
2025-09-30 86.70 89.74 86.70 87.33 0.0M
2025-09-29 87.10 89.74 87.00 87.34 0.0M
2025-09-26 88.52 90.00 86.70 87.02 0.0M
2025-09-25 90.23 92.35 88.10 88.81 0.1M
2025-09-24 93.00 93.00 89.00 90.35 0.1M
2025-09-23 94.70 94.70 91.13 92.07 0.0M
2025-09-22 91.30 93.56 91.00 92.98 0.0M
2025-09-19 93.05 93.78 91.05 92.49 0.1M
2025-09-18 94.75 94.75 92.52 92.71 0.0M
2025-09-17 92.95 93.99 92.31 93.10 0.0M
2025-09-16 92.36 93.63 91.60 92.01 0.0M
2025-09-15 91.97 94.77 91.51 92.36 0.1M
2025-09-12 92.50 94.60 91.57 91.97 0.1M
2025-09-11 95.75 95.75 91.80 92.50 0.0M
2025-09-10 95.79 96.94 92.65 93.35 0.1M
2025-09-09 98.00 99.55 94.01 95.07 0.1M
2025-09-08 99.50 100.10 96.50 97.23 0.1M
2025-09-05 101.00 101.54 96.19 98.72 0.2M
2025-09-04 95.68 100.98 95.49 99.60 0.2M
2025-09-03 89.70 100.70 88.36 93.90 0.5M
2025-09-02 87.49 89.60 86.51 88.22 0.1M
2025-09-01 84.49 87.50 83.01 86.21 0.1M
2025-08-29 85.49 85.86 82.00 83.59 0.1M
2025-08-28 85.07 85.99 83.90 84.26 0.0M
2025-08-26 87.49 87.88 84.76 85.07 0.0M
2025-08-25 88.65 91.00 86.01 86.64 0.1M
2025-08-22 89.65 89.85 85.50 87.00 0.0M
2025-08-21 91.00 92.49 88.10 88.80 0.1M
2025-08-20 93.69 93.69 89.76 90.03 0.1M
2025-08-19 94.00 94.65 90.01 91.90 0.0M
2025-08-18 90.00 95.49 90.00 92.31 0.1M
2025-08-14 95.00 98.00 89.00 89.45 0.2M
2025-08-13 89.49 89.49 86.31 87.92 0.0M
2025-08-12 89.22 89.90 87.01 87.74 0.0M
2025-08-11 87.15 90.17 87.15 87.59 0.2M
2025-08-08 90.20 90.89 87.10 87.50 0.0M
2025-08-07 90.18 91.69 88.00 89.45 0.0M
2025-08-06 93.00 93.50 88.99 90.18 0.0M
2025-08-05 96.95 96.95 92.18 92.66 0.0M
2025-08-04 97.00 97.00 93.03 93.90 0.0M
2025-08-01 95.70 96.99 94.00 94.27 0.0M
2025-07-31 95.60 97.85 94.20 96.55 0.0M
2025-07-30 98.00 99.30 95.60 98.10 0.1M
2025-07-29 94.35 98.50 94.35 95.55 0.0M
2025-07-28 98.00 99.75 93.55 95.75 0.0M
2025-07-25 99.00 100.00 97.80 98.30 0.0M
2025-07-24 97.70 98.50 94.75 97.80 0.1M
2025-07-23 96.90 98.00 94.00 95.70 0.0M
2025-07-22 98.25 99.00 95.15 96.05 0.1M
2025-07-21 102.80 102.80 98.40 99.40 0.0M
2025-07-18 101.40 102.55 98.35 100.80 0.0M
2025-07-17 103.75 103.75 100.80 101.90 0.0M
2025-07-16 102.10 104.80 101.30 101.90 0.0M
2025-07-15 101.10 106.80 101.10 103.20 0.1M
2025-07-14 104.90 104.90 100.50 102.40 0.2M
2025-07-11 104.45 104.45 100.50 102.20 0.0M
2025-07-10 103.00 105.00 102.00 103.00 0.0M
2025-07-09 103.05 105.80 102.55 103.00 0.0M
2025-07-08 105.95 105.95 103.00 103.40 0.0M
2025-07-07 106.60 107.65 103.60 104.35 0.0M
2025-07-04 106.50 106.70 103.00 106.10 0.0M
2025-07-03 107.55 109.60 105.00 105.65 0.0M
2025-07-02 111.40 111.40 106.55 107.80 0.0M
2025-07-01 106.00 112.70 106.00 109.45 0.0M
2025-06-30 110.00 112.99 109.10 111.01 0.0M
2025-06-27 110.00 111.57 109.60 110.42 0.0M
2025-06-26 113.33 115.34 109.21 109.96 0.1M
2025-06-25 111.95 115.50 109.11 113.82 0.2M
2025-06-24 110.00 113.26 105.00 109.35 0.4M
2025-06-23 102.10 109.90 101.01 109.36 0.1M
2025-06-20 96.30 104.00 96.30 103.70 0.2M
2025-06-19 95.00 97.99 95.00 97.15 0.1M
2025-06-18 94.44 96.00 93.00 95.60 0.1M
2025-06-17 94.50 94.50 92.16 93.29 0.0M
2025-06-16 93.00 94.50 89.99 94.27 0.1M
2025-06-13 92.00 94.90 90.00 93.58 0.1M
2025-06-12 95.00 97.00 93.50 93.90 0.1M
2025-06-11 93.40 95.20 93.40 94.04 0.1M
2025-06-10 94.63 94.70 93.48 94.07 0.1M
2025-06-09 92.05 95.51 92.05 93.48 0.1M
2025-06-06 93.10 94.00 91.51 92.89 0.1M
2025-06-05 94.50 94.50 92.50 93.10 0.1M
2025-06-04 92.50 94.50 90.50 93.53 0.3M
2025-06-03 88.55 94.88 87.72 93.34 0.3M
2025-06-02 90.00 91.94 88.00 89.51 0.1M
2025-05-30 93.00 93.00 90.00 90.84 0.1M
2025-05-29 91.01 93.75 90.99 92.07 0.1M
2025-05-28 91.51 93.25 90.00 90.91 0.1M
2025-05-27 94.00 94.00 91.10 92.25 0.1M
2025-05-26 89.90 95.00 89.90 92.84 0.1M
2025-05-23 90.00 90.75 88.28 88.93 0.1M
2025-05-22 91.49 91.49 88.03 88.86 0.0M
2025-05-21 87.20 91.00 87.20 89.28 0.0M
2025-05-20 91.49 91.80 87.36 89.28 0.1M
2025-05-19 85.00 97.00 84.03 90.12 0.4M
2025-05-16 85.99 86.00 82.17 84.87 0.1M
2025-05-15 87.32 87.90 85.57 87.33 0.1M
2025-05-14 83.79 85.60 82.41 84.77 0.0M
2025-05-13 78.71 82.40 78.70 82.10 0.1M
2025-05-12 77.50 79.40 75.49 78.59 0.1M
2025-05-09 73.10 74.60 71.81 72.77 0.1M
2025-05-08 76.66 78.45 74.70 75.90 0.0M
2025-05-07 72.90 75.25 70.91 75.02 0.1M
2025-05-06 80.90 80.90 72.01 74.46 0.1M
2025-05-05 80.00 82.50 79.26 80.32 0.0M
2025-05-02 80.08 81.60 78.50 79.40 0.0M
2025-04-30 82.10 82.11 79.60 80.08 0.0M
2025-04-29 84.37 85.77 81.90 82.25 0.0M
2025-04-28 84.10 86.50 83.55 84.37 0.0M
2025-04-25 86.70 86.99 82.91 85.17 0.1M
2025-04-24 88.00 88.35 86.10 86.62 0.0M
2025-04-23 86.50 87.99 86.00 86.57 0.0M
2025-04-22 88.29 88.80 85.75 85.92 0.1M
2025-04-21 88.00 88.70 87.00 87.03 0.1M
2025-04-17 85.50 88.70 84.20 87.60 0.1M
2025-04-16 81.75 85.55 80.11 84.86 0.1M
2025-04-15 80.24 82.00 79.25 80.03 0.1M
2025-04-11 79.00 79.98 77.54 78.72 0.0M
2025-04-09 79.40 81.00 76.60 76.97 0.0M
2025-04-08 76.50 78.79 76.00 78.23 0.1M
2025-04-07 75.25 76.01 72.05 74.57 0.2M
2025-04-04 81.27 82.90 77.30 80.04 0.1M
2025-04-03 79.90 81.99 78.00 81.27 0.4M
2025-04-02 73.00 75.40 72.20 74.54 0.1M
2025-04-01 70.35 73.26 70.00 72.04 0.0M
2025-03-28 71.00 72.74 69.06 70.35 0.1M
2025-03-27 72.85 73.87 70.50 70.90 0.1M
2025-03-26 73.47 74.20 73.00 73.52 0.1M
2025-03-25 75.45 75.99 72.00 72.90 0.1M
2025-03-24 74.00 74.95 72.73 74.11 0.4M
2025-03-21 73.50 77.65 70.11 72.46 0.5M
2025-03-20 74.30 74.70 71.60 72.33 0.1M
2025-03-19 70.25 74.80 70.25 72.84 0.6M
2025-03-18 69.61 71.47 69.21 70.52 0.2M
2025-03-17 70.05 71.72 69.12 69.48 0.1M
2025-03-13 70.00 71.87 70.00 70.17 0.3M
2025-03-12 71.38 71.40 69.05 70.69 0.3M
2025-03-11 69.55 71.80 68.80 70.32 0.5M
2025-03-10 71.60 71.97 69.01 70.87 0.5M
2025-03-07 71.99 72.00 69.01 70.75 0.3M
2025-03-06 71.27 72.40 68.51 70.65 0.4M
2025-03-05 73.70 73.95 68.11 71.27 0.3M
2025-03-04 73.00 75.60 68.00 72.65 0.2M
2025-03-03 75.75 76.00 69.00 73.63 0.2M
2025-02-28 72.49 74.80 66.99 74.35 0.3M
2025-02-27 71.25 72.79 66.90 71.64 0.3M
2025-02-25 70.88 72.01 66.60 69.39 0.3M
2025-02-24 73.10 74.29 69.00 69.80 0.1M
2025-02-21 74.70 75.40 73.01 73.93 0.1M
2025-02-20 67.41 73.90 67.41 73.26 0.1M
2025-02-19 65.37 70.49 62.30 69.90 0.3M
2025-02-18 70.10 70.81 63.00 64.09 0.6M
2025-02-17 75.50 78.50 68.15 72.08 0.5M
2025-02-14 89.99 90.70 83.01 84.59 0.1M
2025-02-13 89.00 94.70 87.20 88.09 0.1M
2025-02-12 93.70 95.77 88.11 89.58 0.1M
2025-02-11 100.01 100.01 93.20 94.68 0.1M
2025-02-10 103.80 104.60 100.00 100.35 0.1M
2025-02-07 100.50 102.65 100.00 100.93 0.1M
2025-02-06 104.50 104.65 100.00 101.06 0.0M
2025-02-05 98.90 103.50 98.05 102.68 0.1M
2025-02-04 96.69 98.89 96.50 97.64 0.1M
2025-02-03 98.80 98.80 95.55 96.69 0.1M
2025-02-01 96.50 99.75 93.41 99.01 0.1M
2025-01-31 94.80 97.40 93.05 94.85 0.1M
2025-01-30 97.50 99.45 91.65 93.25 0.1M
2025-01-29 94.00 96.95 92.05 95.65 0.1M
2025-01-28 99.45 99.45 91.80 93.15 0.1M
2025-01-27 104.00 104.00 96.10 97.65 0.1M
2025-01-24 105.60 106.55 103.75 104.20 0.1M
2025-01-23 106.70 108.40 104.35 105.45 0.1M
2025-01-22 113.75 113.75 103.25 106.35 0.1M
2025-01-21 111.80 112.50 110.05 111.35 0.1M
2025-01-20 108.35 110.40 107.65 109.45 0.1M
2025-01-17 106.90 107.60 105.25 107.35 0.1M
2025-01-16 106.05 108.25 105.00 106.55 0.1M
2025-01-15 106.25 107.90 105.00 105.50 0.1M
2025-01-14 107.75 107.95 103.90 106.10 0.1M
2025-01-13 107.30 108.90 102.00 103.90 0.1M
2025-01-10 115.20 115.20 107.50 109.95 0.1M
2025-01-09 112.30 114.35 110.55 112.15 0.1M
2025-01-08 116.70 116.70 112.55 113.35 0.1M
2025-01-07 113.60 117.95 113.60 115.10 0.1M
2025-01-06 118.05 118.40 112.30 114.30 0.1M
2025-01-03 121.80 121.80 118.70 120.15 0.1M
2025-01-02 119.15 120.80 118.25 119.90 0.1M
2025-01-01 115.70 120.70 115.70 118.75 0.1M