Equippp Social Impact Tech

EQUP
🏛️ インド →
22.22
最終更新: 2025-09-29
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
2021-12-31 100.00 108.80 100.00 106.15 0.0M
2021-12-30 106.00 109.00 102.55 103.65 0.0M
2021-12-29 112.00 113.90 107.00 107.65 0.0M
2021-12-28 109.00 117.25 109.00 111.80 0.0M
2021-12-27 116.85 116.85 106.55 112.70 0.0M
2021-12-24 122.95 122.95 111.25 111.35 0.1M
2021-12-23 117.10 117.10 117.00 117.10 0.0M
2021-12-22 101.70 111.55 100.95 111.55 0.0M
2021-12-21 106.25 109.45 106.25 106.25 0.0M
2021-12-20 117.65 117.65 111.80 111.80 0.0M
2021-12-17 120.00 120.00 116.90 117.65 0.0M
2021-12-16 134.70 135.00 123.05 123.05 0.1M
2021-12-15 117.20 129.50 117.20 129.50 0.1M
2021-12-14 123.35 123.35 123.35 123.35 0.0M
2021-12-13 143.40 143.40 129.80 129.80 0.1M
2021-12-10 136.60 136.60 136.60 136.60 0.0M
2021-12-09 130.10 130.10 126.00 130.10 0.0M
2021-12-08 117.00 118.30 112.90 118.30 0.1M
2021-12-07 102.65 107.55 100.00 107.55 0.1M
2021-12-06 95.00 97.80 94.90 97.80 0.1M
2021-12-03 91.90 93.15 91.90 93.15 0.0M
2021-12-02 80.35 88.75 80.35 88.75 0.1M
2021-12-01 84.55 85.20 84.55 84.55 0.0M
2021-11-30 90.00 91.50 89.00 89.00 0.0M
2021-11-29 102.40 102.95 93.65 93.65 0.0M
2021-11-26 98.40 98.55 95.00 98.55 0.1M
2021-11-25 89.45 93.90 89.00 93.90 0.0M
2021-11-24 81.00 89.50 81.00 89.45 0.2M
2021-11-23 85.25 85.25 85.25 85.25 0.0M
2021-11-22 89.70 89.70 89.70 89.70 0.0M
2021-11-18 94.40 94.40 94.40 94.40 0.0M
2021-11-17 99.35 99.35 99.35 99.35 0.0M
2021-11-16 104.55 104.55 104.55 104.55 0.0M
2021-11-15 120.90 121.55 110.05 110.05 0.0M
2021-11-12 115.80 115.80 112.00 115.80 0.0M
2021-11-11 109.80 110.30 102.00 110.30 0.1M
2021-11-10 105.05 105.05 95.05 105.05 0.2M
2021-11-09 90.55 100.05 90.55 100.05 0.2M
2021-11-08 95.30 95.30 95.30 95.30 0.0M
2021-11-04 100.30 100.30 100.30 100.30 0.0M
2021-11-03 105.55 105.55 105.55 105.55 0.0M
2021-11-02 111.10 111.10 111.10 111.10 0.0M
2021-11-01 116.90 116.90 116.90 116.90 0.0M
2021-10-29 123.05 123.05 123.05 123.05 0.0M
2021-10-28 129.50 129.50 129.50 129.50 0.0M
2021-10-27 136.30 136.30 136.30 136.30 0.0M
2021-10-26 143.45 143.45 143.45 143.45 0.0M
2021-10-25 150.95 150.95 150.95 150.95 0.0M
2021-10-22 158.85 158.85 158.85 158.85 0.0M
2021-10-21 167.20 167.20 167.20 167.20 0.0M
2021-10-20 185.30 194.50 176.00 176.00 0.0M
2021-10-19 185.25 185.25 177.00 185.25 0.1M
2021-10-18 176.45 176.45 176.45 176.45 0.0M
2021-10-14 168.05 168.05 160.05 168.05 0.0M
2021-10-13 160.05 160.05 160.05 160.05 0.0M
2021-10-12 152.45 152.45 137.95 152.45 0.1M
2021-10-11 145.20 145.20 145.20 145.20 0.0M
2021-10-08 138.30 138.30 137.00 138.30 0.0M
2021-10-07 131.75 131.75 119.25 131.75 0.1M
2021-10-06 125.50 125.50 125.50 125.50 0.0M
2021-10-05 119.55 119.55 119.55 119.55 0.0M
2021-10-04 113.90 113.90 113.90 113.90 0.0M
2021-10-01 108.50 108.50 108.50 108.50 0.0M
2021-09-30 103.35 103.35 102.00 103.35 0.0M
2021-09-29 98.45 98.45 98.45 98.45 0.0M
2021-09-28 93.80 93.80 93.55 93.80 0.0M
2021-09-27 89.35 89.35 80.85 89.35 0.1M
2021-09-24 85.10 85.10 85.10 85.10 0.0M
2021-09-23 81.05 81.05 81.05 81.05 0.0M
2021-09-22 77.20 77.20 77.20 77.20 0.0M
2021-09-21 73.55 73.55 73.55 73.55 0.0M
2021-09-20 70.05 70.05 67.00 70.05 0.0M
2021-09-17 66.75 66.75 64.50 66.75 0.0M
2021-09-16 57.60 63.60 57.60 63.60 0.1M
2021-09-15 60.60 60.60 60.60 60.60 0.0M
2021-09-14 63.75 63.75 63.75 63.75 0.0M
2021-09-13 74.10 74.10 67.10 67.10 0.1M
2021-09-09 70.60 70.60 70.60 70.60 0.0M
2021-09-08 67.25 67.25 67.25 67.25 0.0M
2021-09-07 64.05 64.05 64.05 64.05 0.1M
2021-09-06 61.00 61.00 61.00 61.00 0.0M
2021-09-03 58.10 58.10 58.10 58.10 0.0M
2021-09-02 55.35 55.35 55.35 55.35 0.0M
2021-09-01 52.75 52.75 52.75 52.75 0.0M
2021-08-31 50.25 50.25 50.25 50.25 0.0M
2021-08-30 47.90 47.90 47.90 47.90 0.0M
2021-08-27 45.65 45.65 42.50 45.65 0.2M
2021-08-26 43.50 43.50 43.50 43.50 0.0M
2021-08-25 41.45 41.45 41.45 41.45 0.0M
2021-08-24 39.50 39.50 39.50 39.50 0.0M
2021-08-23 37.65 37.65 37.65 37.65 0.0M
2021-08-20 35.90 35.90 35.90 35.90 0.0M
2021-08-18 34.20 34.20 34.20 34.20 0.0M
2021-08-17 32.60 32.60 32.60 32.60 0.0M
2021-08-16 31.05 31.05 31.05 31.05 0.0M
2021-08-13 29.60 29.60 29.60 29.60 0.0M
2021-08-12 28.20 28.20 28.20 28.20 0.0M
2021-08-11 26.90 26.90 26.90 26.90 0.1M
2021-08-10 25.65 25.65 25.65 25.65 0.0M
2021-08-09 24.45 24.45 24.45 24.45 0.0M
2021-08-06 23.30 23.30 23.30 23.30 0.0M
2021-08-05 22.20 22.20 21.15 22.20 0.1M
2021-08-04 21.15 21.15 21.15 21.15 0.0M
2021-08-03 20.15 20.15 20.15 20.15 0.0M
2021-08-02 19.20 19.20 19.20 19.20 0.0M
2021-07-30 18.33 18.33 18.33 18.33 0.0M
2021-07-29 17.46 17.46 17.46 17.46 0.0M
2021-07-28 16.63 16.63 16.63 16.63 0.0M
2021-07-27 15.84 15.84 15.84 15.84 0.0M
2021-07-26 15.09 15.09 15.09 15.09 0.0M
2021-07-23 14.38 14.38 14.38 14.38 0.0M
2021-07-22 13.70 13.70 13.70 13.70 0.0M
2021-07-20 13.05 13.05 13.05 13.05 0.0M
2021-07-19 12.43 12.43 12.43 12.43 0.0M
2021-07-16 11.84 11.84 11.84 11.84 0.0M
2021-07-15 11.28 11.28 11.28 11.28 0.0M
2021-07-14 10.75 10.75 10.75 10.75 0.0M
2021-07-13 10.24 10.24 10.24 10.24 0.0M
2021-07-12 9.76 9.76 9.76 9.76 0.0M
2021-07-09 9.30 9.30 9.30 9.30 0.0M
2021-07-08 8.86 8.86 8.86 8.86 0.0M
2021-07-07 8.44 8.44 8.44 8.44 0.0M
2021-07-06 8.04 8.04 8.04 8.04 0.0M
2021-07-05 7.66 7.66 7.66 7.66 0.0M
2021-07-02 7.30 7.30 7.30 7.30 0.0M
2021-07-01 6.96 6.96 6.96 6.96 0.0M
2021-06-30 6.63 6.63 6.63 6.63 0.0M
2021-06-29 6.32 6.32 6.32 6.32 0.0M
2021-06-28 6.02 6.02 6.02 6.02 0.0M
2021-06-25 5.74 5.74 5.74 5.74 0.0M
2021-06-24 5.47 5.47 5.47 5.47 0.0M
2021-06-23 5.21 5.21 5.21 5.21 0.0M
2021-06-22 4.97 4.97 4.97 4.97 0.0M
2021-06-21 4.74 4.74 4.74 4.74 0.0M
2021-06-18 4.52 4.52 4.52 4.52 0.0M
2021-06-17 4.31 4.31 4.31 4.31 0.0M
2021-06-16 4.11 4.11 4.11 4.11 0.0M
2021-06-15 3.92 3.92 3.92 3.92 0.0M
2021-06-14 3.74 3.74 3.74 3.74 0.0M
2021-06-11 3.57 3.57 3.57 3.57 0.0M
2021-06-10 3.40 3.40 3.40 3.40 0.0M
2021-06-09 3.24 3.24 3.24 3.24 0.0M
2021-06-08 3.09 3.09 3.09 3.09 0.0M
2021-06-07 2.95 2.95 2.95 2.95 0.0M
2021-06-04 2.69 2.69 2.69 2.69 0.0M
2021-06-03 2.45 2.45 2.45 2.45 0.0M
2021-06-02 2.23 2.23 2.23 2.23 0.0M
2021-06-01 2.13 2.13 2.13 2.13 0.0M
2021-05-31 2.03 2.03 2.03 2.03 0.0M
2021-05-28 1.94 1.94 1.94 1.94 0.0M
2021-05-27 1.85 1.85 1.85 1.85 0.0M
2021-05-26 1.77 1.77 1.77 1.77 0.0M
2021-05-25 1.69 1.69 1.69 1.69 0.0M
2021-05-24 1.61 1.61 1.61 1.61 0.0M
2021-05-21 1.54 1.54 1.54 1.54 0.0M
2021-05-20 1.40 1.47 1.40 1.47 0.0M
2021-02-01 7.20 7.20 7.20 7.20 0.0M
2021-01-25 7.00 7.00 7.00 7.00 0.0M
2021-01-18 7.20 7.20 7.20 7.20 0.0M
2021-01-11 7.40 7.40 7.40 7.40 0.0M
2021-01-04 7.60 7.60 7.60 7.60 0.0M