Glance Finance Ltd (GLAN)

GLAN
🏛️ インド →
216.90
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
2023-12-29 88.00 92.00 85.50 85.50 0.0M
2023-12-28 88.00 90.00 88.00 90.00 0.0M
2023-12-27 84.00 92.39 83.70 92.39 0.0M
2023-12-26 80.00 88.22 80.00 88.10 0.0M
2023-12-22 84.00 89.19 84.00 84.02 0.0M
2023-12-20 86.70 86.70 82.46 85.00 0.0M
2023-12-19 83.00 87.00 83.00 86.80 0.0M
2023-12-18 91.50 91.50 83.00 83.00 0.0M
2023-12-15 87.15 87.15 87.15 87.15 0.0M
2023-12-14 87.15 87.15 79.00 85.89 0.0M
2023-12-13 83.00 83.00 83.00 83.00 0.0M
2023-12-12 79.80 83.00 79.80 79.80 0.0M
2023-12-11 84.00 84.00 84.00 84.00 0.0M
2023-12-08 86.99 86.99 80.00 84.00 0.0M
2023-12-07 83.60 91.00 83.60 83.60 0.0M
2023-12-06 88.66 88.66 80.24 87.99 0.0M
2023-12-05 84.55 93.34 84.46 84.46 0.0M
2023-12-04 88.99 88.99 84.55 88.90 0.0M
2023-12-01 89.00 89.00 84.55 88.99 0.0M
2023-11-30 89.78 89.78 85.30 89.00 0.0M
2023-11-29 94.50 94.50 89.78 89.78 0.0M
2023-11-28 86.00 94.50 85.50 94.50 0.0M
2023-11-24 88.50 91.80 88.50 90.00 0.0M
2023-11-23 82.00 89.00 82.00 88.50 0.0M
2023-11-22 86.00 86.00 82.55 85.80 0.0M
2023-11-21 83.00 90.50 83.00 85.00 0.0M
2023-11-20 87.00 92.00 86.18 86.20 0.0M
2023-11-17 99.90 100.15 90.63 90.70 0.0M
2023-11-16 95.39 95.39 95.37 95.39 0.0M
2023-11-15 90.85 90.85 90.85 90.85 0.0M
2023-11-13 86.53 86.53 86.53 86.53 0.0M
2023-11-12 82.41 82.41 82.41 82.41 0.0M
2023-11-10 64.03 74.92 64.03 74.92 0.0M
2023-11-09 68.00 68.74 65.00 68.11 0.0M
2023-11-08 63.70 69.00 59.05 63.52 0.0M
2023-11-07 65.00 66.59 65.00 65.00 0.0M
2023-11-06 62.60 68.00 62.60 64.00 0.0M
2023-11-03 62.68 64.05 62.68 64.05 0.0M
2023-11-02 68.90 68.90 64.00 64.22 0.0M
2023-11-01 67.85 69.00 64.21 67.76 0.0M
2023-10-31 62.31 67.93 62.31 64.41 0.0M
2023-10-30 65.02 65.02 64.00 64.00 0.0M
2023-10-27 65.64 65.64 64.00 65.02 0.0M
2023-10-26 67.20 67.20 57.50 65.70 0.0M
2023-10-25 65.99 65.99 63.00 63.07 0.0M
2023-10-23 63.50 68.99 63.02 63.69 0.0M
2023-10-20 64.00 69.00 62.11 65.62 0.0M
2023-10-19 64.00 69.00 64.00 68.72 0.0M
2023-10-18 70.35 70.35 63.00 64.26 0.0M
2023-10-17 62.25 69.00 62.25 64.00 0.0M
2023-10-16 64.99 64.99 62.00 62.73 0.0M
2023-10-13 63.90 63.90 60.00 63.85 0.0M
2023-10-12 59.00 63.95 59.00 63.95 0.0M
2023-10-11 61.84 61.85 58.60 61.85 0.0M
2023-10-10 62.00 62.00 58.05 61.85 0.0M
2023-10-09 61.90 61.90 57.25 57.30 0.0M
2023-10-06 59.20 61.40 58.91 59.25 0.0M
2023-10-05 61.99 61.99 58.60 61.85 0.0M
2023-10-04 62.14 62.14 60.00 60.00 0.0M
2023-10-03 63.78 63.78 58.00 59.24 0.0M
2023-09-29 59.42 63.45 59.42 60.80 0.0M
2023-09-28 62.53 62.53 62.53 62.53 0.0M
2023-09-27 62.54 62.54 62.54 62.54 0.0M
2023-09-26 60.05 62.55 60.05 62.54 0.0M
2023-09-25 60.20 62.77 60.05 60.33 0.0M
2023-09-22 61.25 66.00 60.64 60.70 0.0M
2023-09-21 70.00 70.00 63.70 63.83 0.0M
2023-09-20 63.85 67.04 61.36 67.04 0.0M
2023-09-18 63.80 63.85 60.20 63.85 0.0M
2023-09-15 57.50 61.42 55.75 60.81 0.0M
2023-09-14 59.99 59.99 58.50 58.50 0.0M
2023-09-13 60.85 60.85 56.00 59.00 0.0M
2023-09-12 57.99 58.00 55.60 57.99 0.0M
2023-09-11 59.00 60.79 57.10 58.52 0.0M
2023-09-08 57.99 57.99 57.98 57.99 0.0M
2023-09-07 53.95 56.63 53.71 56.60 0.0M
2023-09-05 56.00 57.64 53.20 53.95 0.0M
2023-09-04 55.00 55.00 53.01 54.90 0.0M
2023-09-01 54.00 55.59 54.00 55.30 0.0M
2023-08-31 54.00 54.90 54.00 54.00 0.0M
2023-08-30 52.66 54.00 52.66 53.48 0.0M
2023-08-29 53.30 53.30 53.30 53.30 0.0M
2023-08-28 54.95 54.95 52.73 52.78 0.0M
2023-08-25 54.95 57.25 52.55 54.95 0.0M
2023-08-24 56.00 56.00 53.00 54.58 0.0M
2023-08-23 54.50 56.00 52.30 54.91 0.0M
2023-08-22 51.72 54.00 51.72 53.45 0.0M
2023-08-21 52.20 53.30 52.20 52.30 0.0M
2023-08-18 52.65 53.99 51.50 52.15 0.0M
2023-08-17 52.80 52.92 52.80 52.92 0.0M
2023-08-16 54.44 55.30 52.40 52.65 0.0M
2023-08-14 51.72 54.58 51.72 52.68 0.0M
2023-08-11 54.00 54.00 52.01 53.50 0.0M
2023-08-10 55.37 55.99 52.76 52.96 0.0M
2023-08-09 56.00 57.75 53.70 55.37 0.0M
2023-08-08 53.00 55.03 51.12 55.00 0.0M
2023-08-07 51.72 53.00 51.72 52.41 0.0M
2023-08-04 51.51 54.44 51.51 51.71 0.0M
2023-08-02 55.45 55.45 50.80 53.33 0.0M
2023-08-01 53.40 53.40 51.60 53.40 0.0M
2023-07-28 53.45 53.50 53.40 53.40 0.0M
2023-07-27 51.53 51.53 51.53 51.53 0.0M
2023-07-26 53.50 53.50 53.45 53.45 0.0M
2023-07-25 52.60 53.91 52.21 52.28 0.0M
2023-07-24 55.00 55.00 52.80 54.60 0.0M
2023-07-21 52.51 54.80 52.51 53.82 0.0M
2023-07-20 54.94 54.94 52.02 54.94 0.0M
2023-07-19 54.90 54.90 54.00 54.00 0.0M
2023-07-18 54.90 54.90 54.25 54.38 0.0M
2023-07-17 51.36 55.45 51.36 53.75 0.0M
2023-07-14 51.82 54.00 51.82 54.00 0.0M
2023-07-13 54.55 54.55 54.49 54.49 0.0M
2023-07-12 54.99 54.99 51.34 54.00 0.0M
2023-07-11 54.49 55.10 50.71 53.99 0.0M
2023-07-10 54.70 54.70 52.50 52.52 0.0M
2023-07-07 54.98 54.98 54.80 54.80 0.0M
2023-07-06 51.75 55.45 51.75 54.00 0.0M
2023-07-05 55.95 55.95 52.50 53.79 0.0M
2023-07-04 53.79 53.79 53.79 53.79 0.0M
2023-07-03 53.80 53.80 53.80 53.80 0.0M
2023-06-30 52.50 53.80 52.00 53.80 0.0M
2023-06-28 53.90 53.90 53.00 53.00 0.0M
2023-06-26 53.95 53.95 52.01 52.58 0.0M
2023-06-23 51.66 53.89 51.61 51.74 0.0M
2023-06-22 51.60 53.95 51.60 53.95 0.0M
2023-06-21 55.45 55.45 51.31 51.70 0.0M
2023-06-19 51.32 53.97 51.32 53.97 0.0M
2023-06-16 54.00 54.00 52.70 53.97 0.0M
2023-06-15 52.70 52.80 52.70 52.80 0.0M
2023-06-14 55.95 55.95 51.32 52.70 0.0M
2023-06-13 54.39 55.94 52.50 53.99 0.0M
2023-06-12 53.80 54.97 53.80 54.39 0.0M
2023-06-09 51.35 53.88 51.35 53.88 0.0M
2023-06-08 54.00 54.00 53.88 53.88 0.0M
2023-06-07 51.30 55.98 51.30 51.44 0.0M
2023-06-06 52.13 53.99 52.10 53.98 0.0M
2023-06-05 53.00 54.35 53.00 54.35 0.0M
2023-06-02 52.54 54.45 52.10 52.22 0.0M
2023-06-01 53.00 54.80 53.00 54.80 0.0M
2023-05-31 54.00 54.00 52.52 52.53 0.0M
2023-05-30 54.95 54.95 52.00 54.90 0.0M
2023-05-29 53.00 53.70 51.10 53.61 0.0M
2023-05-26 55.65 55.65 50.64 51.16 0.0M
2023-05-25 52.99 53.00 52.99 53.00 0.0M
2023-05-24 53.20 53.20 50.37 50.60 0.0M
2023-05-23 54.60 54.60 49.60 53.00 0.0M
2023-05-22 52.00 53.99 52.00 52.00 0.0M
2023-05-19 56.84 56.84 52.00 52.68 0.0M
2023-05-18 52.25 54.82 52.25 54.21 0.0M
2023-05-17 53.61 53.61 52.25 52.25 0.0M
2023-05-15 54.38 54.38 53.61 53.78 0.0M
2023-05-12 53.75 56.43 53.75 56.43 0.0M
2023-05-11 52.53 53.75 52.53 53.75 0.0M
2023-05-10 49.01 53.80 49.01 52.53 0.0M
2023-05-09 52.25 52.25 51.31 51.31 0.0M
2023-05-08 53.65 53.65 53.65 53.65 0.0M
2023-05-05 53.38 53.65 53.38 53.65 0.0M
2023-05-04 53.85 53.90 51.39 51.39 0.0M
2023-05-03 54.27 54.27 51.40 54.09 0.0M
2023-05-02 54.99 54.99 50.61 53.58 0.0M
2023-04-28 48.25 52.84 48.01 52.45 0.0M
2023-04-27 50.41 50.41 50.00 50.41 0.0M
2023-04-26 50.44 50.44 48.02 50.20 0.0M
2023-04-25 48.01 48.05 48.01 48.05 0.0M
2023-04-24 48.10 51.00 48.10 49.06 0.0M
2023-04-21 50.00 50.41 50.00 50.41 0.0M
2023-04-20 51.39 51.39 48.01 48.01 0.0M
2023-04-19 52.50 52.50 49.80 49.80 0.0M
2023-04-13 51.79 51.79 51.79 51.79 0.0M
2023-04-12 50.27 50.27 50.27 50.27 0.0M
2023-04-11 48.04 48.04 48.02 48.02 0.0M
2023-04-10 49.05 49.05 48.10 48.12 0.0M
2023-04-06 51.84 51.84 51.84 51.84 0.0M
2023-04-05 52.00 52.00 48.01 51.99 0.0M
2023-04-03 49.00 49.00 48.00 49.00 0.0M
2023-03-31 48.11 48.11 48.11 48.11 0.0M
2023-03-29 50.00 50.00 48.05 48.06 0.0M
2023-03-27 50.15 50.15 50.00 50.00 0.0M
2023-03-24 50.00 50.01 50.00 50.01 0.0M
2023-03-23 51.00 51.00 50.00 50.00 0.0M
2023-03-22 54.99 54.99 51.20 51.20 0.0M
2023-03-20 50.00 53.94 50.00 53.93 0.0M
2023-03-17 50.00 50.00 50.00 50.00 0.0M
2023-03-16 51.88 51.88 50.00 50.00 0.0M
2023-03-15 50.00 54.00 50.00 51.89 0.0M
2023-03-14 54.00 54.00 50.00 53.00 0.0M
2023-03-13 52.20 54.00 50.56 50.79 0.0M
2023-03-10 51.06 54.85 51.05 52.20 0.0M
2023-03-09 53.00 53.00 50.63 51.10 0.0M
2023-03-08 58.80 58.80 53.00 53.00 0.0M
2023-03-06 53.90 55.99 53.00 53.35 0.0M
2023-03-03 54.00 54.50 51.30 51.70 0.0M
2023-03-02 54.00 58.90 54.00 54.00 0.0M
2023-03-01 58.95 58.95 54.00 55.00 0.0M
2023-02-28 54.00 54.00 54.00 54.00 0.0M
2023-02-27 53.65 54.20 53.65 54.20 0.0M
2023-02-24 54.70 54.70 54.70 54.70 0.0M
2023-02-22 55.20 60.00 54.05 56.80 0.0M
2023-02-21 58.00 58.00 58.00 58.00 0.0M
2023-02-17 63.95 63.95 54.30 58.00 0.0M
2023-02-16 55.00 58.85 55.00 55.05 0.0M
2023-02-14 54.50 60.00 53.60 55.00 0.0M
2023-02-13 56.20 56.25 53.40 53.40 0.0M
2023-02-10 58.80 59.00 56.20 56.20 0.0M
2023-02-09 60.00 60.00 60.00 60.00 0.0M
2023-02-08 55.20 67.00 55.20 56.95 0.0M
2023-02-07 57.95 58.00 55.40 58.00 0.0M
2023-02-06 55.10 59.00 55.10 58.00 0.0M
2023-02-03 55.00 58.00 55.00 58.00 0.0M
2023-02-01 58.95 63.00 55.70 55.70 0.0M
2023-01-31 55.05 59.00 54.55 59.00 0.0M
2023-01-30 54.25 56.75 54.25 54.75 0.0M
2023-01-27 54.65 57.00 54.60 57.00 0.0M
2023-01-25 60.00 60.00 57.15 57.15 0.0M
2023-01-24 56.75 59.00 56.75 59.00 0.0M
2023-01-23 57.00 60.00 55.50 58.00 0.0M
2023-01-20 59.95 64.50 57.30 57.60 0.0M
2023-01-19 58.50 63.65 57.00 59.40 0.0M
2023-01-18 56.30 58.00 56.30 56.85 0.0M
2023-01-17 59.00 59.00 56.50 57.00 0.0M
2023-01-16 58.95 59.00 56.75 59.00 0.0M
2023-01-13 55.55 60.50 55.55 56.65 0.0M
2023-01-12 58.50 58.50 55.25 57.80 0.0M
2023-01-11 59.00 59.00 55.00 55.00 0.0M
2023-01-10 55.05 57.00 54.50 57.00 0.0M
2023-01-06 53.55 57.00 53.55 57.00 0.0M
2023-01-05 56.05 57.85 55.25 55.25 0.0M
2023-01-04 58.50 58.50 54.55 58.50 0.0M
2023-01-03 56.05 57.00 55.50 57.00 0.0M
2023-01-02 56.90 58.00 54.10 58.00 0.0M