Filatex India

FLTX
🏛️ インド →
51.75
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 48.48 50.45 45.00 49.45 0.1M
2023-12-28 48.18 48.66 47.81 48.10 0.1M
2023-12-27 47.86 48.75 47.85 48.18 0.1M
2023-12-26 48.50 48.50 47.90 48.04 0.0M
2023-12-22 46.53 48.38 46.53 47.88 0.0M
2023-12-21 44.02 48.13 44.02 47.47 0.1M
2023-12-20 48.22 51.25 46.64 47.15 0.4M
2023-12-19 49.05 49.08 48.04 48.59 0.0M
2023-12-18 47.61 49.40 46.99 48.25 0.2M
2023-12-15 48.18 48.51 47.80 47.96 0.0M
2023-12-14 48.78 49.00 47.82 48.15 0.0M
2023-12-13 48.77 48.77 47.93 48.20 0.0M
2023-12-12 48.47 49.09 48.05 48.13 0.1M
2023-12-11 49.23 49.23 47.70 48.30 0.1M
2023-12-08 48.01 48.95 48.00 48.26 0.1M
2023-12-07 48.06 48.88 47.86 48.47 0.1M
2023-12-06 49.49 49.56 48.29 48.46 0.0M
2023-12-05 49.84 50.40 48.59 49.04 0.0M
2023-12-04 49.00 50.07 48.90 49.47 0.1M
2023-12-01 49.12 50.08 48.80 48.93 0.1M
2023-11-30 50.01 50.29 49.00 49.12 0.1M
2023-11-29 50.11 50.80 49.35 49.61 0.0M
2023-11-28 50.62 51.35 50.11 50.26 0.0M
2023-11-24 50.12 52.40 50.12 50.76 0.1M
2023-11-23 51.80 52.34 50.52 50.82 0.0M
2023-11-22 50.55 53.48 50.55 51.36 0.1M
2023-11-21 51.61 52.60 51.02 51.35 0.1M
2023-11-20 52.84 53.85 51.84 52.11 0.1M
2023-11-17 53.77 53.90 52.14 52.66 0.1M
2023-11-16 48.88 55.10 48.41 52.91 0.9M
2023-11-15 47.00 49.00 47.00 48.37 0.1M
2023-11-13 48.97 48.97 47.09 47.31 0.0M
2023-11-12 48.35 48.65 47.49 48.22 0.0M
2023-11-10 47.99 48.11 47.25 47.85 0.0M
2023-11-09 47.82 48.48 46.69 47.25 0.0M
2023-11-08 49.30 49.66 47.40 47.82 0.1M
2023-11-07 47.48 49.90 47.24 49.28 0.2M
2023-11-06 45.21 47.24 45.21 47.01 0.1M
2023-11-03 47.50 47.50 45.30 45.63 0.1M
2023-11-02 47.10 51.19 46.45 46.59 0.0M
2023-11-01 48.71 50.34 47.90 49.52 0.0M
2023-10-31 47.81 50.49 47.50 47.75 0.0M
2023-10-30 48.13 48.95 47.85 48.25 0.0M
2023-10-27 47.68 49.18 47.54 48.14 0.1M
2023-10-26 47.84 47.84 45.19 47.13 0.1M
2023-10-25 47.85 49.28 46.00 47.21 0.1M
2023-10-23 52.29 52.70 47.11 47.90 0.2M
2023-10-20 50.31 53.41 50.31 51.65 0.1M
2023-10-19 49.16 51.25 49.00 50.16 0.1M
2023-10-18 49.14 50.28 49.14 49.60 0.0M
2023-10-17 50.56 50.78 49.56 49.79 0.0M
2023-10-16 51.77 51.77 49.25 49.64 0.1M
2023-10-13 50.61 51.86 50.61 51.04 0.0M
2023-10-12 50.00 52.24 49.95 51.19 0.1M
2023-10-11 50.26 51.25 49.80 49.95 0.1M
2023-10-10 51.26 52.00 50.05 50.25 0.1M
2023-10-09 51.15 51.50 49.70 50.27 0.2M
2023-10-06 53.66 54.01 51.30 51.69 0.1M
2023-10-05 53.80 54.54 53.00 53.75 0.2M
2023-10-04 52.15 54.60 51.90 53.09 0.5M
2023-10-03 47.51 53.45 47.45 51.98 0.5M
2023-09-29 46.35 48.00 46.35 47.32 0.0M
2023-09-28 46.14 48.00 45.65 46.30 0.1M
2023-09-27 47.05 47.68 46.75 47.07 0.0M
2023-09-26 47.27 47.58 46.00 47.05 0.0M
2023-09-25 47.29 47.30 45.85 46.59 0.0M
2023-09-22 44.78 47.35 43.70 47.00 0.1M
2023-09-21 44.66 45.40 44.17 44.29 0.0M
2023-09-20 44.51 45.65 44.51 44.97 0.0M
2023-09-18 46.87 47.00 45.00 45.13 0.0M
2023-09-15 46.40 47.40 45.40 45.98 0.1M
2023-09-14 45.00 47.75 45.00 46.27 0.0M
2023-09-13 45.56 46.55 43.75 45.69 0.0M
2023-09-12 48.83 49.14 44.00 45.31 0.3M
2023-09-11 49.01 50.15 48.56 48.83 0.0M
2023-09-08 48.00 49.88 48.00 49.03 0.1M
2023-09-07 49.49 50.50 47.95 48.11 0.1M
2023-09-06 48.73 49.50 47.85 49.23 0.1M
2023-09-05 48.06 49.68 48.06 49.27 0.1M
2023-09-04 48.23 49.90 48.23 48.77 0.0M
2023-09-01 47.68 49.01 47.40 48.83 0.0M
2023-08-31 49.65 50.08 46.66 47.22 0.0M
2023-08-30 50.10 50.88 48.89 49.61 0.1M
2023-08-29 48.29 50.39 47.50 49.91 0.2M
2023-08-28 44.90 47.59 44.90 47.09 0.4M
2023-08-25 45.49 45.55 43.61 44.77 0.3M
2023-08-24 40.25 44.85 39.85 44.06 0.7M
2023-08-23 39.69 40.10 39.46 39.80 0.1M
2023-08-22 39.01 40.00 38.90 39.24 0.1M
2023-08-21 39.31 39.58 38.76 38.85 0.0M
2023-08-18 39.25 39.54 38.70 38.80 0.0M
2023-08-17 39.50 40.04 38.96 39.01 0.0M
2023-08-16 40.04 40.33 39.40 39.56 0.0M
2023-08-14 39.56 40.14 39.08 40.04 0.0M
2023-08-11 39.84 41.04 39.84 40.14 0.0M
2023-08-10 39.18 41.38 39.18 40.64 0.1M
2023-08-09 39.85 40.44 39.37 39.67 0.0M
2023-08-08 40.13 41.27 39.50 39.85 0.0M
2023-08-07 39.51 41.24 39.11 40.70 0.0M
2023-08-04 41.19 41.80 39.10 39.58 0.2M
2023-08-03 39.60 40.50 39.50 40.46 0.1M
2023-08-02 41.28 41.68 39.81 40.28 0.1M
2023-08-01 38.55 40.89 38.55 40.42 0.1M
2023-07-31 38.55 38.76 38.20 38.64 0.0M
2023-07-28 38.65 38.84 38.20 38.46 0.8M
2023-07-27 39.86 39.86 38.75 38.80 0.0M
2023-07-26 38.76 39.54 38.76 39.26 0.1M
2023-07-25 39.20 39.48 38.75 39.03 0.0M
2023-07-24 37.56 39.70 37.56 39.00 0.0M
2023-07-21 38.00 38.15 37.45 37.70 0.0M
2023-07-20 38.11 38.64 38.07 38.11 0.0M
2023-07-19 38.11 38.58 38.07 38.34 0.0M
2023-07-18 39.37 39.37 38.10 38.27 0.0M
2023-07-17 38.11 39.30 38.10 38.65 0.0M
2023-07-14 38.00 38.54 38.00 38.33 0.0M
2023-07-13 38.33 39.20 37.81 38.07 0.1M
2023-07-12 39.89 39.89 38.36 38.55 0.0M
2023-07-11 38.94 38.94 38.35 38.50 0.0M
2023-07-10 39.09 39.09 38.48 38.75 0.0M
2023-07-07 39.15 39.49 38.80 39.09 0.0M
2023-07-06 39.64 39.64 38.96 39.30 0.0M
2023-07-05 39.17 39.70 39.00 39.35 0.0M
2023-07-04 39.16 41.35 39.00 39.07 0.1M
2023-07-03 39.87 39.87 39.02 39.22 0.0M
2023-06-30 39.30 39.88 38.75 39.36 0.0M
2023-06-28 39.55 39.98 39.20 39.38 0.0M
2023-06-27 40.84 40.84 39.46 39.56 0.0M
2023-06-26 38.21 40.25 38.21 39.99 0.0M
2023-06-23 39.40 39.67 38.60 38.91 0.1M
2023-06-22 40.00 40.44 39.55 39.79 0.0M
2023-06-21 39.12 40.98 39.12 39.79 0.0M
2023-06-20 39.16 39.98 39.16 39.47 0.0M
2023-06-19 39.85 40.28 39.57 39.82 0.0M
2023-06-16 39.97 40.70 39.61 39.84 0.0M
2023-06-15 40.46 40.48 39.50 39.60 0.0M
2023-06-14 41.28 41.28 39.60 39.93 0.1M
2023-06-13 39.60 41.84 39.60 40.71 0.1M
2023-06-12 39.17 39.30 38.85 39.09 0.0M
2023-06-09 38.71 39.20 38.40 38.55 0.0M
2023-06-08 39.41 39.75 38.68 38.90 0.0M
2023-06-07 40.10 40.10 39.00 39.37 0.0M
2023-06-06 39.99 40.30 38.34 39.28 0.1M
2023-06-05 38.00 40.14 37.85 39.67 0.0M
2023-06-02 36.51 37.50 36.51 37.06 0.0M
2023-06-01 37.13 37.30 36.62 36.81 0.0M
2023-05-31 36.34 37.25 36.05 36.77 0.0M
2023-05-30 37.03 37.50 36.26 36.47 0.0M
2023-05-29 37.65 38.20 36.75 37.11 0.0M
2023-05-26 37.96 38.06 37.30 37.64 0.0M
2023-05-25 38.00 38.65 37.15 37.65 0.0M
2023-05-24 37.50 39.14 37.21 38.09 0.0M
2023-05-23 37.02 37.94 37.00 37.40 0.0M
2023-05-22 37.46 37.74 37.16 37.26 0.0M
2023-05-19 38.00 38.04 37.21 37.43 0.0M
2023-05-18 37.98 38.38 37.30 37.54 0.0M
2023-05-17 37.22 38.54 37.22 37.89 0.0M
2023-05-16 37.49 38.40 36.80 37.52 0.1M
2023-05-15 37.75 38.57 37.44 37.62 0.0M
2023-05-12 37.13 37.97 37.13 37.71 0.0M
2023-05-11 38.28 38.28 37.50 37.79 0.0M
2023-05-10 38.39 38.50 37.27 37.85 0.0M
2023-05-09 37.94 37.94 37.51 37.66 0.0M
2023-05-08 38.03 38.94 37.29 37.55 0.1M
2023-05-05 40.00 40.19 37.61 38.03 0.0M
2023-05-04 39.27 42.34 38.89 40.17 0.1M
2023-05-03 38.00 38.95 37.80 38.62 0.1M
2023-05-02 37.24 39.09 36.74 37.92 0.1M
2023-04-28 36.51 36.81 36.34 36.48 0.0M
2023-04-27 36.88 36.94 36.00 36.35 0.0M
2023-04-26 36.19 36.70 35.50 36.36 0.0M
2023-04-25 35.49 36.19 35.10 36.03 0.0M
2023-04-24 35.10 35.54 35.00 35.41 0.0M
2023-04-21 35.80 36.28 34.80 35.07 0.0M
2023-04-20 36.68 36.68 35.60 35.91 0.0M
2023-04-19 36.56 37.04 36.07 36.35 0.0M
2023-04-18 36.22 37.59 36.07 36.56 0.1M
2023-04-17 37.05 38.65 36.60 36.64 0.1M
2023-04-13 37.48 38.00 37.00 37.81 0.0M
2023-04-12 36.51 37.75 36.51 37.35 0.0M
2023-04-11 39.01 39.54 37.01 37.15 0.1M
2023-04-10 36.98 39.30 36.95 38.68 0.1M
2023-04-06 36.24 37.00 35.58 36.78 0.0M
2023-04-05 35.80 36.30 35.06 35.85 0.1M
2023-04-03 32.65 38.10 32.56 35.06 0.2M
2023-03-31 33.06 34.38 31.60 32.36 0.1M
2023-03-29 33.63 34.24 32.70 33.05 0.2M
2023-03-28 35.00 35.51 33.86 34.26 0.1M
2023-03-27 37.08 37.08 34.25 35.15 0.1M
2023-03-24 36.02 36.39 35.80 35.99 0.0M
2023-03-23 36.20 37.19 36.20 36.37 0.0M
2023-03-22 37.28 37.29 36.25 36.39 0.0M
2023-03-21 36.52 37.28 36.50 36.75 0.0M
2023-03-20 37.49 37.49 36.31 36.89 0.0M
2023-03-17 37.05 38.60 37.01 37.11 0.0M
2023-03-16 37.60 38.26 36.25 37.78 0.0M
2023-03-15 39.50 39.50 37.50 37.60 0.0M
2023-03-14 37.70 38.85 37.65 38.05 0.0M
2023-03-13 39.50 39.97 38.31 38.47 0.1M
2023-03-10 40.94 41.49 39.41 39.88 0.0M
2023-03-09 39.89 42.24 39.89 41.48 0.1M
2023-03-08 39.40 40.25 39.30 39.66 0.0M
2023-03-06 40.00 40.07 38.74 39.27 0.1M
2023-03-03 39.15 39.95 39.15 39.48 0.0M
2023-03-02 39.04 39.75 38.75 39.28 0.0M
2023-03-01 38.65 39.44 38.35 39.00 0.0M
2023-02-28 37.45 40.45 37.45 38.75 0.1M
2023-02-27 38.05 38.75 37.70 38.15 0.0M
2023-02-24 39.20 39.60 38.60 38.85 0.0M
2023-02-23 39.50 39.75 39.00 39.20 0.0M
2023-02-22 40.65 41.25 39.50 39.85 0.0M
2023-02-21 41.00 41.75 40.65 41.10 0.0M
2023-02-20 41.10 42.20 41.10 41.45 0.0M
2023-02-17 42.00 42.00 40.35 41.20 0.0M
2023-02-16 39.70 42.45 39.35 42.00 0.1M
2023-02-15 39.15 40.30 38.90 39.20 0.1M
2023-02-14 40.95 40.95 38.90 39.30 0.0M
2023-02-13 40.95 40.95 40.00 40.65 0.0M
2023-02-10 40.85 41.20 40.00 40.20 0.0M
2023-02-09 39.50 41.35 39.25 40.90 0.0M
2023-02-08 39.45 40.00 39.10 39.60 0.0M
2023-02-07 39.40 40.15 39.40 39.65 0.0M
2023-02-06 38.10 41.90 38.10 40.00 0.1M
2023-02-03 42.85 42.85 41.55 41.80 0.0M
2023-02-02 43.70 43.70 42.10 42.20 0.0M
2023-02-01 44.50 45.05 42.40 43.00 0.0M
2023-01-31 43.00 43.95 42.80 43.75 0.0M
2023-01-30 43.15 43.95 42.55 42.90 0.0M
2023-01-27 43.50 43.95 42.70 43.65 0.1M
2023-01-25 42.80 43.80 42.65 43.40 0.0M
2023-01-24 44.35 44.35 43.10 43.45 0.0M
2023-01-23 44.40 45.20 43.45 43.60 0.1M
2023-01-20 44.90 45.10 42.80 43.50 0.1M
2023-01-19 45.10 46.10 44.50 44.90 0.0M
2023-01-18 45.45 46.00 44.55 45.80 0.1M
2023-01-17 45.20 46.15 44.95 45.35 0.0M
2023-01-16 46.50 46.75 45.80 46.05 0.0M
2023-01-13 46.90 46.90 46.20 46.45 0.0M
2023-01-12 47.85 47.85 46.15 46.30 0.0M
2023-01-11 47.90 48.05 47.00 47.20 0.1M
2023-01-10 46.45 48.35 45.55 47.50 0.1M
2023-01-09 44.00 47.95 44.00 47.10 0.1M
2023-01-06 44.00 44.40 42.65 42.85 0.0M
2023-01-05 45.50 45.50 44.05 44.15 0.0M
2023-01-04 46.55 46.55 44.90 45.15 0.0M
2023-01-03 46.25 46.30 45.40 45.85 0.0M
2023-01-02 46.50 46.70 44.90 45.70 0.1M