GTN Industries Ltd (GTN)

GTN
🏛️ インド →
25.68
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
2022-12-30 40.90 41.50 40.40 41.20 0.0M
2022-12-29 40.75 40.75 39.05 40.15 0.0M
2022-12-28 40.95 41.40 40.00 40.05 0.0M
2022-12-27 39.80 41.75 39.80 40.20 0.0M
2022-12-26 37.30 40.40 37.25 39.80 0.0M
2022-12-23 39.60 41.85 38.40 38.50 0.0M
2022-12-22 42.35 42.35 39.40 40.40 0.0M
2022-12-21 42.70 42.80 40.80 41.10 0.0M
2022-12-20 43.80 43.80 41.25 42.35 0.0M
2022-12-19 44.75 44.75 42.05 43.40 0.0M
2022-12-16 42.00 44.40 42.00 43.25 0.0M
2022-12-15 44.85 45.15 43.50 43.65 0.0M
2022-12-14 44.75 44.80 43.05 43.85 0.0M
2022-12-13 44.75 44.75 43.55 43.65 0.0M
2022-12-12 45.90 45.90 43.00 43.55 0.0M
2022-12-09 45.50 46.75 44.50 45.10 0.0M
2022-12-08 46.45 46.80 45.10 46.10 0.0M
2022-12-07 47.80 47.80 45.50 45.95 0.0M
2022-12-06 45.35 47.40 45.35 47.00 0.0M
2022-12-05 42.60 45.35 42.60 45.35 0.0M
2022-12-02 42.50 44.80 42.50 43.20 0.0M
2022-12-01 43.90 43.90 42.00 43.30 0.0M
2022-11-30 40.70 42.75 40.55 42.25 0.0M
2022-11-29 42.90 42.90 41.15 42.00 0.0M
2022-11-28 40.20 42.75 40.20 41.85 0.0M
2022-11-25 43.00 43.00 41.05 41.45 0.0M
2022-11-24 44.50 45.80 42.75 43.05 0.0M
2022-11-23 46.25 46.25 43.45 44.60 0.0M
2022-11-22 48.00 48.50 45.45 45.70 0.0M
2022-11-21 45.85 47.70 44.05 47.50 0.0M
2022-11-18 45.85 47.95 45.85 45.85 0.1M
2022-11-17 48.25 48.25 48.25 48.25 0.0M
2022-11-16 50.75 50.75 50.75 50.75 0.0M
2022-11-15 53.40 53.40 53.40 53.40 0.0M
2022-11-14 56.20 56.20 56.20 56.20 0.0M
2022-11-11 61.90 63.00 57.85 59.15 0.0M
2022-11-10 60.90 61.80 59.20 60.85 0.0M
2022-11-09 61.95 62.45 58.05 60.60 0.0M
2022-11-07 59.50 61.85 58.00 59.75 0.0M
2022-11-04 59.20 61.95 59.20 59.50 0.0M
2022-11-03 62.95 62.95 60.40 61.50 0.0M
2022-11-02 61.95 63.50 59.30 62.30 0.0M
2022-11-01 58.35 60.95 58.35 60.75 0.0M
2022-10-31 60.35 60.35 57.50 58.50 0.0M
2022-10-28 61.75 62.00 59.00 59.40 0.0M
2022-10-27 62.95 62.95 60.05 62.10 0.0M
2022-10-25 62.70 62.70 61.00 61.90 0.0M
2022-10-24 57.50 59.75 57.20 59.75 0.0M
2022-10-21 58.25 59.95 56.40 56.95 0.0M
2022-10-20 61.30 61.30 59.25 59.30 0.0M
2022-10-19 64.25 64.30 61.65 62.35 0.0M
2022-10-18 67.95 67.95 64.55 64.85 0.0M
2022-10-17 62.60 65.70 62.60 65.70 0.0M
2022-10-14 62.40 64.90 62.30 62.60 0.0M
2022-10-13 65.95 65.95 62.00 62.75 0.0M
2022-10-12 65.30 66.75 62.00 64.80 0.0M
2022-10-11 67.50 68.90 64.15 64.50 0.0M
2022-10-10 68.40 68.85 65.30 67.50 0.0M
2022-10-07 71.90 71.90 66.95 68.60 0.0M
2022-10-06 71.95 72.00 69.25 70.45 0.0M
2022-10-04 69.80 71.25 68.00 70.10 0.0M
2022-10-03 64.20 70.40 64.20 67.90 0.0M
2022-09-30 65.15 67.30 62.05 67.05 0.0M
2022-09-29 67.85 68.25 63.00 65.30 0.0M
2022-09-28 64.95 68.50 63.50 65.75 0.0M
2022-09-27 65.75 70.00 65.75 65.95 0.0M
2022-09-26 71.50 71.50 69.20 69.20 0.0M
2022-09-23 74.50 76.80 71.25 72.80 0.0M
2022-09-22 75.00 79.70 73.05 75.00 0.0M
2022-09-21 80.05 82.00 76.05 76.85 0.0M
2022-09-20 78.00 82.50 77.00 80.05 0.0M
2022-09-19 79.30 81.50 77.00 78.90 0.0M
2022-09-16 80.00 81.40 77.55 77.70 0.0M
2022-09-15 83.00 84.90 77.55 81.60 0.0M
2022-09-14 79.60 82.40 79.00 81.50 0.0M
2022-09-13 86.35 86.35 82.00 83.15 0.0M
2022-09-12 80.00 82.25 79.00 82.25 0.1M
2022-09-09 78.25 82.25 78.20 78.35 0.1M
2022-09-08 89.00 89.00 82.30 82.30 0.1M
2022-09-07 86.60 86.60 83.55 86.60 0.2M
2022-09-06 78.10 82.50 74.70 82.50 0.2M
2022-09-05 80.45 80.65 76.00 78.60 0.2M
2022-09-02 76.85 76.85 69.60 76.85 0.2M
2022-09-01 73.20 73.20 73.20 73.20 0.0M
2022-08-30 69.75 69.75 69.75 69.75 0.0M
2022-08-29 66.45 66.45 61.10 66.45 0.1M
2022-08-26 66.00 66.00 62.55 63.30 0.0M
2022-08-25 66.00 66.20 62.95 65.60 0.0M
2022-08-24 64.20 66.30 62.30 63.05 0.0M
2022-08-23 61.90 64.90 60.75 63.15 0.0M
2022-08-22 65.45 65.45 62.20 63.70 0.1M
2022-08-19 67.50 69.50 63.65 65.45 0.1M
2022-08-18 61.00 67.00 58.20 66.25 0.1M
2022-08-17 64.00 64.80 58.35 60.95 0.1M
2022-08-16 59.70 59.70 54.00 59.70 0.1M
2022-08-12 54.30 54.30 52.20 54.30 0.1M
2022-08-11 44.95 49.40 43.50 49.40 0.0M
2022-08-10 49.00 49.00 44.50 44.95 0.0M
2022-08-08 47.60 49.90 47.60 49.40 0.0M
2022-08-05 49.90 49.90 47.60 47.60 0.0M
2022-08-04 48.00 50.00 46.75 48.25 0.0M
2022-08-03 50.00 51.00 48.65 49.00 0.0M
2022-08-02 47.95 50.40 46.00 49.20 0.0M
2022-08-01 48.90 49.45 47.50 48.00 0.0M
2022-07-29 47.50 49.00 47.00 48.90 0.0M
2022-07-28 50.85 50.85 47.40 47.75 0.0M
2022-07-27 52.00 52.35 48.10 49.25 0.0M
2022-07-26 54.00 54.00 50.45 50.45 0.0M
2022-07-25 52.40 54.50 51.80 53.10 0.0M
2022-07-22 55.50 55.50 53.35 54.50 0.0M
2022-07-21 55.00 56.00 54.60 55.25 0.0M
2022-07-20 53.45 56.10 53.45 55.95 0.0M
2022-07-19 51.00 53.45 51.00 53.45 0.0M
2022-07-18 50.10 52.80 49.45 50.95 0.0M
2022-07-15 52.85 52.85 50.10 50.85 0.0M
2022-07-14 53.00 54.80 50.95 50.95 0.0M
2022-07-13 55.50 55.50 53.00 53.60 0.0M
2022-07-12 55.95 56.00 53.00 55.50 0.0M
2022-07-11 52.50 54.00 52.45 54.00 0.0M
2022-07-08 50.65 52.85 49.80 51.45 0.0M
2022-07-07 52.75 52.75 50.30 50.85 0.0M
2022-07-06 53.10 53.10 50.60 50.85 0.0M
2022-07-05 50.70 53.70 50.70 52.05 0.0M
2022-07-04 52.25 52.95 51.00 51.70 0.0M
2022-07-01 49.95 52.25 49.95 52.15 0.0M
2022-06-30 52.45 52.45 49.60 49.80 0.0M
2022-06-29 52.20 52.20 50.00 51.15 0.0M
2022-06-28 51.50 54.00 50.65 51.95 0.0M
2022-06-27 52.25 52.25 50.80 52.25 0.0M
2022-06-24 49.60 49.80 49.15 49.80 0.0M
2022-06-23 50.80 50.80 47.20 47.45 0.0M
2022-06-22 50.70 50.70 47.55 48.80 0.0M
2022-06-21 45.55 49.25 45.05 49.25 0.0M
2022-06-20 51.70 51.70 46.95 46.95 0.0M
2022-06-17 49.50 50.95 49.00 49.40 0.0M
2022-06-16 52.00 54.95 50.50 51.50 0.0M
2022-06-15 53.50 53.50 50.50 52.85 0.0M
2022-06-14 52.45 52.65 49.10 52.50 0.0M
2022-06-13 52.45 52.45 50.10 50.15 0.0M
2022-06-10 54.75 54.75 51.55 52.70 0.0M
2022-06-09 53.00 55.80 53.00 53.55 0.0M
2022-06-08 52.55 56.75 52.55 54.10 0.1M
2022-06-07 57.90 57.90 55.30 55.30 0.0M
2022-06-06 63.45 63.45 58.05 58.20 0.0M
2022-06-03 63.60 63.60 58.05 61.10 0.1M
2022-06-02 59.40 60.60 58.95 60.60 0.0M
2022-06-01 57.40 57.75 54.55 57.75 0.1M
2022-05-31 55.00 55.00 53.80 55.00 0.1M
2022-05-30 52.40 52.40 52.40 52.40 0.0M
2022-05-27 49.95 49.95 49.95 49.95 0.0M
2022-05-26 47.60 47.60 47.60 47.60 0.0M
2022-05-25 45.10 46.50 43.70 45.35 0.0M
2022-05-24 47.00 47.00 45.40 45.40 0.0M
2022-05-23 51.00 52.00 47.35 47.75 0.0M
2022-05-20 48.00 50.95 46.70 49.80 0.0M
2022-05-19 53.50 53.50 48.55 48.55 0.0M
2022-05-18 50.90 51.10 50.15 51.10 0.0M
2022-05-17 48.50 48.70 48.10 48.70 0.0M
2022-05-16 46.35 46.40 46.30 46.40 0.0M
2022-05-13 44.40 44.45 43.35 44.20 0.0M
2022-05-12 43.60 48.75 42.25 42.35 0.0M
2022-05-11 50.25 52.50 46.00 46.90 0.0M
2022-05-10 51.50 53.90 50.00 51.10 0.0M
2022-05-09 56.85 56.85 50.10 52.50 0.1M
2022-05-06 59.00 59.00 53.65 55.65 0.0M
2022-05-05 58.00 61.85 57.25 58.20 0.0M
2022-05-04 58.35 61.65 54.40 58.80 0.0M
2022-05-02 53.15 57.55 50.75 56.05 0.0M
2022-04-29 56.00 56.00 52.30 53.05 0.0M
2022-04-28 56.35 56.45 52.00 53.50 0.0M
2022-04-27 58.45 58.50 53.25 55.25 0.0M
2022-04-26 56.00 58.95 56.00 57.85 0.0M
2022-04-25 59.65 59.65 54.30 55.05 0.0M
2022-04-22 55.25 60.00 55.25 58.45 0.0M
2022-04-21 59.05 59.75 57.10 59.15 0.0M
2022-04-20 57.65 62.90 57.65 59.05 0.0M
2022-04-19 61.60 65.00 60.10 61.10 0.0M
2022-04-18 57.20 64.00 57.20 62.05 0.0M
2022-04-13 68.00 68.00 60.25 62.55 0.0M
2022-04-12 67.00 67.00 57.10 65.45 0.0M
2022-04-11 60.85 64.95 60.85 63.30 0.0M
2022-04-08 54.85 60.40 54.85 59.65 0.0M
2022-04-07 53.10 56.70 53.05 54.95 0.0M
2022-04-06 52.00 53.85 50.15 53.10 0.0M
2022-04-05 51.00 53.20 50.50 51.45 0.0M
2022-04-04 50.70 51.30 49.10 50.70 0.0M
2022-04-01 49.50 51.50 49.00 50.40 0.0M
2022-03-31 49.50 50.00 47.95 49.15 0.0M
2022-03-30 48.90 49.85 48.00 48.50 0.0M
2022-03-29 46.85 48.90 46.75 47.50 0.0M
2022-03-28 49.95 49.95 47.00 47.95 0.0M
2022-03-25 48.65 50.50 48.65 48.80 0.0M
2022-03-24 50.00 50.60 47.55 49.95 0.0M
2022-03-23 48.15 50.20 47.15 48.40 0.0M
2022-03-22 48.00 51.00 48.00 48.85 0.0M
2022-03-21 50.50 52.70 48.10 48.95 0.0M
2022-03-17 51.50 52.50 50.00 50.60 0.0M
2022-03-16 51.50 51.70 48.80 50.85 0.0M
2022-03-15 49.50 51.75 48.25 49.35 0.0M
2022-03-14 49.50 51.40 49.10 49.85 0.0M
2022-03-11 52.05 52.75 48.55 51.05 0.0M
2022-03-10 51.00 53.00 50.05 51.00 0.0M
2022-03-09 50.90 51.45 49.50 50.80 0.0M
2022-03-08 48.55 49.70 45.50 49.35 0.0M
2022-03-07 48.60 49.95 47.10 47.60 0.0M
2022-03-04 52.45 52.45 48.00 49.55 0.0M
2022-03-03 50.00 51.25 48.10 50.05 0.0M
2022-03-02 49.50 50.40 47.10 49.25 0.0M
2022-02-28 50.00 50.00 48.00 49.50 0.0M
2022-02-25 47.55 52.00 47.55 50.50 0.0M
2022-02-24 49.70 51.90 49.70 49.70 0.0M
2022-02-23 51.25 54.50 51.25 52.30 0.1M
2022-02-22 53.90 53.90 53.90 53.90 0.0M
2022-02-21 62.50 62.50 56.70 56.70 0.0M
2022-02-18 59.65 59.65 55.15 59.65 0.3M
2022-02-17 56.85 56.85 56.85 56.85 0.0M
2022-02-16 54.15 54.15 54.15 54.15 0.0M
2022-02-15 51.60 51.60 51.60 51.60 0.1M
2022-02-14 50.90 51.35 47.10 49.15 0.1M
2022-02-11 49.00 49.00 46.55 48.95 0.1M
2022-02-10 46.35 46.70 44.70 46.70 0.1M
2022-02-09 41.10 44.50 41.10 44.50 0.1M
2022-02-08 42.05 44.00 40.90 42.40 0.0M
2022-02-07 44.20 44.20 42.05 42.95 0.0M
2022-02-04 43.40 44.05 42.50 43.05 0.0M
2022-02-03 42.30 43.85 41.85 43.65 0.0M
2022-02-02 43.50 43.70 41.05 42.65 0.0M
2022-02-01 43.75 43.75 40.30 41.65 0.0M
2022-01-31 42.00 43.45 39.60 41.90 0.0M
2022-01-28 41.30 41.40 40.25 41.40 0.0M
2022-01-27 37.60 39.45 37.60 39.45 0.0M
2022-01-25 40.85 40.85 37.55 37.60 0.0M
2022-01-24 42.40 42.40 39.50 39.50 0.0M
2022-01-21 43.00 43.00 40.75 41.55 0.0M
2022-01-20 43.85 44.95 42.15 42.65 0.0M
2022-01-19 44.90 44.90 41.60 43.45 0.1M
2022-01-18 45.75 45.75 42.15 43.75 0.0M
2022-01-17 46.00 46.00 43.00 44.00 0.0M
2022-01-14 45.30 45.30 41.90 44.70 0.0M
2022-01-13 43.20 46.85 42.75 43.20 0.0M
2022-01-12 47.50 49.55 44.95 44.95 0.0M
2022-01-11 49.45 49.45 44.75 47.30 0.1M
2022-01-10 47.10 47.10 47.00 47.10 0.0M
2022-01-07 43.70 44.90 42.10 44.90 0.0M
2022-01-06 39.15 42.80 39.10 42.80 0.0M
2022-01-05 42.95 43.55 40.20 40.80 0.0M
2022-01-04 46.40 46.40 42.00 42.30 0.0M
2022-01-03 44.20 44.20 44.00 44.20 0.0M