GB Logistics Commerce Ltd (GBLO)

GBLO
🏛️ インド →
46.61
最終更新: 2025-09-25
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
2025-09-25 51.25 51.25 46.61 46.61 0.0M
2025-09-23 47.55 47.55 47.55 47.55 0.0M
2025-09-22 46.35 49.00 46.35 48.17 0.0M
2025-09-19 47.20 47.20 47.20 47.20 0.0M
2025-09-18 46.50 48.75 46.25 48.25 0.0M
2025-09-17 48.00 48.50 48.00 48.50 0.0M
2025-09-16 46.46 48.00 46.46 48.00 0.0M
2025-09-15 48.50 48.50 47.00 47.00 0.0M
2025-09-11 45.05 49.00 45.05 49.00 0.0M
2025-09-10 51.00 51.00 49.10 49.81 0.0M
2025-09-09 49.90 49.90 49.05 49.05 0.0M
2025-09-08 53.40 53.50 45.60 49.10 0.0M
2025-09-05 49.05 49.90 49.05 49.90 0.0M
2025-09-04 49.00 49.00 49.00 49.00 0.0M
2025-09-03 51.00 53.73 49.00 49.69 0.0M
2025-09-02 48.50 52.90 48.50 52.50 0.0M
2025-09-01 47.10 54.80 47.10 50.23 0.0M
2025-08-29 48.30 53.90 48.30 50.45 0.0M
2025-08-28 42.70 54.70 42.70 53.00 0.0M
2025-08-26 51.09 54.50 51.09 53.01 0.0M
2025-08-25 53.82 53.90 51.86 51.86 0.0M
2025-08-21 50.84 50.84 50.84 50.84 0.0M
2025-08-20 49.75 50.84 49.75 50.82 0.0M
2025-08-19 48.42 48.42 48.42 48.42 0.0M
2025-08-18 46.30 47.16 45.60 46.12 0.0M
2025-08-14 44.92 44.92 44.92 44.92 0.0M
2025-08-13 47.11 47.11 47.11 47.11 0.0M
2025-08-11 47.83 48.01 47.78 47.78 0.0M
2025-08-08 49.39 50.29 48.91 50.29 0.0M
2025-08-07 49.38 49.38 49.38 49.38 0.0M
2025-08-05 52.25 52.25 50.36 50.36 0.0M
2025-08-04 51.30 51.34 51.30 51.34 0.0M
2025-08-01 50.40 50.40 50.40 50.40 0.0M
2025-07-31 51.70 51.70 51.35 51.35 0.0M
2025-07-30 51.28 52.30 51.28 52.30 0.0M
2025-07-29 52.50 52.50 52.30 52.30 0.0M
2025-07-28 49.68 51.67 49.68 51.67 0.0M
2025-07-25 50.69 50.69 50.67 50.67 0.0M
2025-07-24 52.50 52.50 51.70 51.70 0.0M
2025-07-23 52.75 52.75 52.75 52.75 0.0M
2025-07-21 53.80 53.80 53.80 53.80 0.0M
2025-07-18 53.98 53.98 53.98 53.98 0.0M
2025-07-17 51.00 52.97 51.00 52.97 0.0M
2025-07-16 53.70 53.70 51.96 51.96 0.1M
2025-07-15 53.02 53.02 53.02 53.02 0.0M
2025-07-14 54.65 54.65 54.10 54.10 0.0M
2025-07-11 54.15 54.20 54.15 54.16 0.0M
2025-07-10 54.81 54.81 54.05 54.81 0.1M
2025-07-09 54.70 54.70 53.85 53.85 0.0M
2025-07-08 54.00 54.94 53.81 54.94 0.0M
2025-07-07 54.89 54.89 52.85 54.89 0.0M
2025-07-04 53.90 53.90 53.90 53.90 0.0M
2025-07-03 54.05 55.34 53.90 55.00 0.0M
2025-07-02 53.40 54.99 53.40 54.99 0.0M
2025-07-01 52.92 54.48 52.92 54.48 0.0M
2025-06-30 52.24 53.99 50.85 53.99 0.0M
2025-06-27 49.36 51.70 49.36 51.68 0.0M
2025-06-26 49.47 49.61 48.01 49.36 0.0M
2025-06-25 45.00 47.25 43.75 47.25 0.0M
2025-06-24 44.70 45.26 44.70 45.00 0.0M
2025-06-23 44.60 47.00 43.11 43.11 0.0M
2025-06-20 44.85 44.85 44.85 44.85 0.0M
2025-06-19 44.85 44.85 44.85 44.85 0.0M
2025-06-18 44.85 44.85 44.85 44.85 0.0M
2025-06-16 46.75 46.75 44.77 44.78 0.0M
2025-06-13 46.63 46.64 44.31 44.55 0.0M
2025-06-12 47.90 47.90 46.50 46.64 0.0M
2025-06-11 46.00 49.45 46.00 48.00 0.0M
2025-06-10 48.93 48.94 46.75 47.67 0.0M
2025-06-09 49.00 49.47 47.75 48.58 0.0M
2025-06-06 52.59 52.59 47.59 47.68 0.1M
2025-06-05 50.09 50.09 50.09 50.09 0.0M
2025-06-04 47.71 47.71 47.71 47.71 0.0M
2025-06-03 45.44 45.44 45.44 45.44 0.0M
2025-06-02 43.28 43.28 43.28 43.28 0.0M
2025-05-30 41.13 41.22 41.13 41.22 0.0M
2025-05-29 41.14 42.15 41.14 41.94 0.1M
2025-05-28 42.00 42.00 41.97 41.97 0.1M
2025-05-27 42.82 42.82 42.82 42.82 0.0M
2025-05-26 43.69 43.69 43.69 43.69 0.0M
2025-05-23 44.58 44.58 44.58 44.58 0.0M
2025-05-22 45.48 45.48 45.48 45.48 0.0M
2025-05-21 46.40 46.40 46.40 46.40 0.0M
2025-05-20 47.34 47.34 47.34 47.34 0.0M
2025-05-19 48.30 48.30 48.30 48.30 0.0M
2025-05-16 49.28 49.28 49.28 49.28 0.0M
2025-05-15 48.33 50.28 48.33 50.28 0.0M
2025-05-14 50.99 50.99 49.30 49.30 0.0M
2025-05-13 49.33 50.30 49.33 50.30 0.0M
2025-05-12 47.41 49.33 47.41 49.33 0.0M
2025-05-09 48.37 48.37 48.37 48.37 0.0M
2025-05-08 47.43 47.43 46.12 47.43 0.0M
2025-05-07 46.50 46.50 46.50 46.50 0.0M
2025-05-06 44.14 45.70 44.14 45.70 0.1M
2025-05-05 45.04 45.04 45.04 45.04 0.0M
2025-05-02 44.18 45.95 44.18 45.95 0.0M
2025-04-30 45.36 45.36 45.05 45.05 0.0M
2025-04-29 43.00 44.49 43.00 44.49 0.0M
2025-04-28 43.70 43.70 43.70 43.70 0.0M
2025-04-25 41.21 42.88 41.21 42.88 0.0M
2025-04-24 41.21 42.05 41.21 42.05 0.0M
2025-04-23 42.05 42.05 42.05 42.05 0.0M
2025-04-22 40.50 42.98 40.10 42.90 0.0M
2025-04-21 41.92 41.92 41.05 41.92 0.0M
2025-04-17 39.93 39.93 39.92 39.93 0.0M
2025-04-16 36.22 38.03 36.22 38.03 0.0M
2025-04-15 37.01 37.01 36.21 36.22 0.0M
2025-04-11 35.35 35.35 35.25 35.25 0.0M
2025-04-09 35.99 35.99 35.05 35.05 0.0M
2025-04-08 36.80 36.80 34.96 35.99 0.0M
2025-04-07 33.35 36.80 33.30 36.80 0.0M
2025-04-04 35.05 35.05 35.05 35.05 0.0M
2025-04-03 35.02 36.31 34.98 36.31 0.0M
2025-04-02 35.00 35.00 34.89 34.98 0.0M
2025-04-01 34.00 34.60 34.00 34.50 0.0M
2025-03-28 36.25 36.25 34.13 34.25 0.0M
2025-03-27 36.00 37.60 35.92 35.92 0.1M
2025-03-26 38.00 38.02 37.70 37.81 0.0M
2025-03-25 38.70 39.87 38.70 39.00 0.0M
2025-03-24 39.10 39.15 38.11 39.10 0.0M
2025-03-21 39.79 39.85 38.00 39.16 0.0M
2025-03-20 39.05 39.05 38.10 38.39 0.0M
2025-03-19 39.26 39.80 38.30 38.51 0.0M
2025-03-18 39.37 39.90 39.00 39.26 0.0M
2025-03-17 40.00 40.00 38.20 39.37 0.0M
2025-03-13 38.75 40.10 38.71 40.00 0.0M
2025-03-12 38.30 39.50 38.30 39.00 0.0M
2025-03-11 38.55 39.45 38.19 38.20 0.0M
2025-03-10 41.00 41.78 40.18 40.19 0.0M
2025-03-07 40.00 42.29 39.51 42.29 0.0M
2025-03-06 39.89 40.58 39.00 40.58 0.0M
2025-03-05 40.99 40.99 37.48 38.65 0.1M
2025-03-04 39.45 43.00 39.45 39.45 0.1M
2025-03-03 43.91 43.91 41.52 41.52 0.0M
2025-02-28 45.39 45.39 43.56 43.70 0.0M
2025-02-27 45.85 45.85 45.85 45.85 0.0M
2025-02-25 43.10 45.80 43.02 45.80 0.0M
2025-02-24 45.16 46.00 45.13 45.13 0.0M
2025-02-21 50.30 50.30 47.50 47.50 0.1M
2025-02-20 47.94 50.25 47.94 50.00 0.0M
2025-02-19 46.11 47.94 46.11 47.94 0.0M
2025-02-18 41.20 48.00 41.06 45.66 0.1M
2025-02-17 43.75 44.00 39.00 41.28 0.1M
2025-02-14 50.91 51.05 43.00 44.12 0.2M
2025-02-13 55.45 55.96 47.00 50.91 0.3M
2025-02-12 51.56 55.89 51.56 54.60 0.3M
2025-02-11 54.27 54.27 54.27 54.27 0.0M
2025-02-10 57.12 57.12 57.12 57.12 0.0M
2025-02-07 60.12 60.12 60.12 60.12 0.0M
2025-02-06 63.28 63.28 63.28 63.28 0.1M
2025-02-05 66.61 66.61 66.61 66.61 0.0M
2025-02-04 70.11 70.11 70.11 70.11 0.0M
2025-02-03 73.79 73.79 73.79 73.79 0.0M
2025-02-01 77.70 77.70 77.67 77.67 0.0M
2025-01-31 81.60 85.65 77.55 81.75 1.0M