Ganges Securities Ltd (GNGE)

GNGE
🏛️ インド →
147.60
最終更新: 2025-09-30
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
09:24 152.50 152.50 152.50 152.50 0.7K
09:35 154.00 154.00 154.00 154.00 0.1K
09:38 154.00 154.00 154.00 154.00 0.1K
09:40 153.99 153.99 153.99 153.99 0.0K
09:41 154.00 154.00 154.00 154.00 0.5K
09:42 153.10 153.10 153.10 153.10 0.5K
09:43 153.10 153.10 153.10 153.10 0.0K
09:47 153.00 153.00 153.00 153.00 0.2K
09:58 153.49 153.49 153.49 153.49 0.0K
09:59 153.20 153.20 153.20 153.20 0.0K
10:01 153.20 153.20 153.20 153.20 0.0K
10:21 153.00 153.00 152.21 152.21 0.1K
10:22 152.50 152.50 152.50 152.50 0.0K
10:23 152.29 153.43 151.44 153.43 0.1K
10:37 151.44 151.44 151.44 151.44 0.1K
10:55 152.56 152.56 152.56 152.56 0.0K
11:03 152.56 152.56 152.56 152.56 0.1K
11:13 152.71 152.71 152.71 152.71 0.1K
11:31 151.44 151.44 151.44 151.44 0.6K
11:32 148.50 149.99 148.50 149.00 0.3K
11:34 150.00 150.00 150.00 150.00 0.0K
11:35 150.19 150.19 149.50 149.70 0.1K
11:37 152.00 152.00 152.00 152.00 0.0K
11:39 150.50 150.50 150.50 150.50 0.0K
11:40 150.56 150.56 150.56 150.56 0.0K
11:41 151.99 151.99 150.61 150.61 0.1K
11:46 150.10 150.10 150.10 150.10 0.0K
12:23 153.00 153.00 153.00 153.00 0.5K
12:35 153.00 153.00 153.00 153.00 0.1K
13:07 152.95 152.95 152.95 152.95 0.0K
13:08 153.00 153.00 153.00 153.00 0.0K
15:00 150.59 150.59 150.59 150.59 0.0K
15:05 150.05 150.05 150.05 150.05 0.4K
15:16 152.00 152.00 152.00 152.00 0.2K
15:19 151.00 151.00 151.00 151.00 0.1K
15:25 148.55 148.55 148.55 148.55 0.2K
15:26 148.57 152.98 148.57 152.98 0.0K
15:29 152.94 152.94 150.53 150.53 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-30 147.99 150.50 147.00 147.60 0.0M
2025-09-29 151.00 152.00 146.00 146.41 0.0M
2025-09-26 148.26 153.00 146.50 148.55 0.0M
2025-09-25 152.51 154.00 148.50 150.53 0.0M
2025-09-24 152.71 156.72 150.51 151.42 0.0M
2025-09-23 155.01 160.01 151.50 152.34 0.0M
2025-09-22 157.00 157.00 151.11 151.68 0.0M
2025-09-19 155.01 157.99 151.05 153.60 0.0M
2025-09-18 156.00 158.99 154.01 154.27 0.0M
2025-09-17 159.87 160.99 154.95 155.23 0.0M
2025-09-16 157.99 159.00 154.02 154.58 0.0M
2025-09-15 157.99 158.00 152.50 155.29 0.0M
2025-09-12 165.00 165.00 154.44 156.25 0.0M
2025-09-11 157.31 161.93 156.01 157.91 0.0M
2025-09-10 168.50 168.50 158.00 158.48 0.0M
2025-09-09 163.24 164.00 160.25 161.80 0.0M
2025-09-08 169.99 169.99 155.20 160.25 0.0M
2025-09-05 156.49 160.49 155.01 156.99 0.0M
2025-09-04 161.00 163.51 155.05 156.90 0.0M
2025-09-03 157.71 163.00 157.70 159.01 0.0M
2025-09-02 162.70 162.70 158.25 159.66 0.0M
2025-09-01 161.28 161.28 156.22 157.56 0.0M
2025-08-29 164.39 164.39 155.00 159.74 0.0M
2025-08-28 163.82 168.41 158.30 160.73 0.0M
2025-08-26 164.27 170.10 156.80 161.82 0.0M
2025-08-25 166.21 167.99 162.15 165.21 0.0M
2025-08-22 167.62 171.90 167.51 168.49 0.0M
2025-08-21 178.00 178.00 165.61 169.77 0.0M
2025-08-20 170.39 170.39 164.05 166.86 0.0M
2025-08-19 169.71 170.39 167.12 168.43 0.0M
2025-08-18 168.00 170.00 164.02 169.43 0.0M
2025-08-14 161.30 170.79 161.30 168.10 0.0M
2025-08-13 152.27 168.80 151.80 162.99 0.0M
2025-08-12 158.27 158.40 151.21 152.26 0.0M
2025-08-11 158.67 159.24 149.62 153.49 0.0M
2025-08-08 157.00 161.68 153.20 155.87 0.0M
2025-08-07 156.01 162.80 155.00 155.44 0.0M
2025-08-06 157.93 164.90 153.20 158.24 0.0M
2025-08-05 159.56 164.90 155.60 157.71 0.0M
2025-08-04 159.00 162.98 154.00 155.87 0.0M
2025-08-01 157.65 170.97 154.25 157.95 0.0M
2025-07-31 157.82 159.20 156.00 157.64 0.0M
2025-07-30 157.02 164.03 155.05 156.68 0.0M
2025-07-29 158.66 161.00 156.50 158.23 0.0M
2025-07-28 163.34 163.78 155.21 157.56 0.0M
2025-07-25 165.65 166.85 158.00 161.90 0.0M
2025-07-24 167.28 169.10 163.00 166.65 0.0M
2025-07-23 160.14 174.00 158.91 166.75 0.0M
2025-07-22 165.07 165.07 158.00 159.90 0.0M
2025-07-21 166.13 166.80 160.32 161.52 0.0M
2025-07-18 165.01 166.18 162.62 163.19 0.0M
2025-07-17 166.92 166.92 162.51 163.63 0.0M
2025-07-16 167.47 167.90 162.00 163.10 0.0M
2025-07-15 167.42 169.58 160.00 162.76 0.0M
2025-07-14 170.00 170.00 162.20 164.53 0.0M
2025-07-11 167.00 169.93 163.05 167.30 0.0M
2025-07-10 169.22 176.00 165.50 167.47 0.0M
2025-07-09 170.69 170.98 165.01 167.02 0.0M
2025-07-08 169.43 172.00 163.99 166.98 0.0M
2025-07-07 168.00 170.15 167.64 169.43 0.0M
2025-07-04 167.51 171.59 165.80 167.41 0.0M
2025-07-03 167.05 172.64 165.14 167.87 0.0M
2025-07-02 168.59 174.49 166.50 170.38 0.0M
2025-07-01 170.39 173.00 168.01 169.99 0.0M
2025-06-30 174.89 174.90 168.70 171.19 0.0M
2025-06-27 168.21 173.50 166.00 166.76 0.0M
2025-06-26 171.61 172.96 163.27 165.77 0.0M
2025-06-25 170.00 172.50 166.62 169.05 0.0M
2025-06-24 166.77 171.30 163.40 167.03 0.0M
2025-06-23 161.70 167.98 158.30 165.12 0.0M
2025-06-20 167.94 172.00 164.37 168.65 0.0M
2025-06-19 167.47 172.49 163.02 163.37 0.0M
2025-06-18 168.09 172.97 166.61 169.91 0.0M
2025-06-17 175.16 177.76 166.30 167.26 0.0M
2025-06-16 173.00 180.00 166.52 176.02 0.0M
2025-06-13 163.96 191.00 162.00 175.04 0.1M
2025-06-12 171.50 171.50 164.52 166.08 0.0M
2025-06-11 164.99 169.19 160.21 167.27 0.0M
2025-06-10 163.37 164.00 157.51 162.45 0.0M
2025-06-09 164.00 164.00 157.50 159.49 0.0M
2025-06-06 160.09 160.09 155.20 156.58 0.0M
2025-06-05 159.12 161.00 156.02 157.77 0.0M
2025-06-04 159.07 162.00 153.90 158.12 0.0M
2025-06-03 158.41 162.36 155.00 158.98 0.0M
2025-06-02 164.00 164.00 158.06 160.69 0.0M
2025-05-30 161.96 162.02 155.66 160.38 0.0M
2025-05-29 160.73 161.30 157.00 157.49 0.0M
2025-05-28 160.34 161.18 158.09 158.42 0.0M
2025-05-27 160.96 164.00 156.99 159.38 0.0M
2025-05-26 165.00 165.00 156.81 160.12 0.0M
2025-05-23 160.82 162.39 158.00 160.01 0.0M
2025-05-22 158.16 162.99 157.82 161.67 0.0M
2025-05-21 164.99 164.99 158.00 160.64 0.0M
2025-05-20 157.52 164.75 157.05 161.19 0.0M
2025-05-19 160.50 160.92 157.30 160.23 0.0M
2025-05-16 157.20 164.00 155.70 160.42 0.0M
2025-05-15 159.26 160.01 152.02 154.69 0.0M
2025-05-14 155.94 159.90 150.99 157.73 0.0M
2025-05-13 155.83 155.83 150.00 152.81 0.0M
2025-05-12 148.19 155.00 146.90 152.77 0.0M
2025-05-09 143.51 148.84 136.59 142.20 0.0M
2025-05-08 143.16 147.69 137.50 141.58 0.0M
2025-05-07 140.55 149.91 140.55 143.07 0.0M
2025-05-06 155.00 155.00 141.70 142.67 0.0M
2025-05-05 145.54 153.40 145.51 147.82 0.0M
2025-05-02 145.06 149.53 143.01 146.05 0.0M
2025-04-30 150.50 152.70 142.50 147.20 0.0M
2025-04-29 155.04 155.04 145.99 148.98 0.0M
2025-04-28 152.79 155.54 147.60 149.62 0.0M
2025-04-25 161.26 163.92 152.02 154.61 0.0M
2025-04-24 158.62 164.71 155.10 158.49 0.0M
2025-04-23 155.91 161.55 153.00 159.72 0.0M
2025-04-22 158.54 159.99 149.01 154.14 0.0M
2025-04-21 157.00 157.00 151.01 155.01 0.0M
2025-04-17 151.00 153.58 150.44 150.49 0.0M
2025-04-16 150.45 152.46 148.06 150.05 0.0M
2025-04-15 144.31 152.00 144.31 150.47 0.0M
2025-04-11 146.00 148.00 143.00 144.31 0.0M
2025-04-09 142.79 145.91 138.49 143.57 0.0M
2025-04-08 141.47 146.98 140.52 141.93 0.0M
2025-04-07 140.00 144.95 135.00 137.34 0.0M
2025-04-04 150.49 153.99 144.05 147.75 0.0M
2025-04-03 152.60 155.60 148.25 153.09 0.0M
2025-04-02 141.63 156.00 141.63 150.36 0.0M
2025-04-01 138.99 144.48 138.99 141.06 0.0M
2025-03-28 151.01 151.01 137.80 139.11 0.0M
2025-03-27 142.99 145.97 136.11 140.74 0.0M
2025-03-26 146.89 146.89 137.36 140.53 0.0M
2025-03-25 149.34 150.01 143.00 144.31 0.0M
2025-03-24 148.90 151.91 143.51 147.05 0.0M
2025-03-21 139.00 145.96 137.09 145.91 0.0M
2025-03-20 138.22 143.25 138.22 140.38 0.0M
2025-03-19 135.31 141.99 135.31 138.22 0.0M
2025-03-18 132.84 136.19 132.02 135.14 0.0M
2025-03-17 133.86 143.00 128.35 130.59 0.0M
2025-03-13 138.47 139.50 134.00 135.07 0.0M
2025-03-12 141.41 142.13 134.00 135.34 0.0M
2025-03-11 139.72 141.89 132.00 139.34 0.0M
2025-03-10 150.02 150.02 135.36 136.31 0.0M
2025-03-07 148.41 152.00 141.36 144.47 0.0M
2025-03-06 144.95 149.00 138.78 146.10 0.0M
2025-03-05 134.00 143.98 127.89 139.56 0.0M
2025-03-04 127.77 131.99 127.77 129.55 0.0M
2025-03-03 135.95 135.95 125.00 127.36 0.0M
2025-02-28 137.56 137.56 126.32 128.07 0.0M
2025-02-27 143.91 143.91 136.00 136.08 0.0M
2025-02-25 143.31 143.31 135.00 138.46 0.0M
2025-02-24 147.10 147.10 139.56 140.08 0.0M
2025-02-21 153.49 155.00 144.97 147.10 0.0M
2025-02-20 147.02 153.00 145.17 150.17 0.0M
2025-02-19 138.78 148.79 138.78 146.19 0.0M
2025-02-18 146.00 151.69 141.05 142.36 0.0M
2025-02-17 148.40 153.00 145.00 146.22 0.0M
2025-02-14 168.99 169.00 148.96 150.42 0.0M
2025-02-13 165.80 171.72 158.75 164.82 0.0M
2025-02-12 169.49 169.50 160.01 162.58 0.0M
2025-02-11 166.98 167.19 157.60 161.22 0.0M
2025-02-10 167.10 171.90 161.35 168.89 0.0M
2025-02-07 175.89 175.89 166.35 170.78 0.0M
2025-02-06 175.01 177.00 169.63 172.96 0.0M
2025-02-05 169.34 171.59 166.49 170.12 0.0M
2025-02-04 169.00 176.95 163.50 166.96 0.0M
2025-02-03 169.26 171.69 163.50 167.66 0.0M
2025-02-01 174.05 175.48 165.36 169.25 0.0M
2025-01-31 177.01 178.70 168.28 170.77 0.0M
2025-01-30 175.35 175.35 165.35 171.95 0.0M
2025-01-29 176.92 176.92 166.02 172.22 0.0M
2025-01-28 166.00 182.52 160.52 164.89 0.0M
2025-01-27 165.30 173.95 165.20 167.64 0.0M
2025-01-24 183.74 186.31 170.56 174.38 0.0M
2025-01-23 178.11 188.65 176.69 178.25 0.0M
2025-01-22 184.00 187.69 172.02 176.91 0.0M
2025-01-21 190.51 190.51 185.00 185.08 0.0M
2025-01-20 190.30 190.49 185.51 186.78 0.0M
2025-01-17 189.98 189.98 186.52 187.50 0.0M
2025-01-16 191.80 191.80 183.15 185.63 0.0M
2025-01-15 186.57 188.50 182.00 183.00 0.0M
2025-01-14 178.01 180.58 171.32 179.84 0.0M
2025-01-13 180.00 182.97 170.20 172.92 0.0M
2025-01-10 196.90 196.90 180.01 181.09 0.0M
2025-01-09 191.30 197.55 189.39 191.26 0.0M
2025-01-08 198.85 208.00 190.25 193.79 0.0M
2025-01-07 207.00 214.00 194.96 197.11 0.0M
2025-01-06 204.01 204.01 193.00 194.09 0.0M
2025-01-03 202.12 206.00 200.52 203.65 0.0M
2025-01-02 202.85 205.89 199.00 200.58 0.0M
2025-01-01 206.90 207.90 195.00 199.99 0.0M