IFGL Refractories Ltd (IFGL)

IFGL
🏛️ インド →
254.56
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
2022-12-30 271.25 272.50 259.00 261.55 0.0M
2022-12-29 263.05 270.45 263.05 267.25 0.0M
2022-12-28 270.95 275.00 262.15 266.15 0.0M
2022-12-27 250.40 272.00 248.40 268.10 0.0M
2022-12-26 249.55 256.95 246.25 247.60 0.0M
2022-12-23 251.75 256.50 245.00 249.60 0.0M
2022-12-22 261.65 261.65 245.25 249.65 0.0M
2022-12-21 265.00 275.00 251.55 257.80 0.0M
2022-12-20 266.75 272.00 260.60 269.75 0.0M
2022-12-19 260.05 267.45 260.05 265.45 0.0M
2022-12-16 262.15 268.20 255.60 264.90 0.0M
2022-12-15 254.90 273.95 254.55 258.30 0.0M
2022-12-14 255.85 255.85 253.15 255.05 0.0M
2022-12-13 255.95 256.00 251.00 253.15 0.0M
2022-12-12 259.20 259.85 249.00 252.25 0.0M
2022-12-09 265.40 267.45 256.50 259.10 0.0M
2022-12-08 266.90 268.40 263.60 264.70 0.0M
2022-12-07 269.75 270.60 265.05 266.90 0.0M
2022-12-06 274.25 277.00 266.05 270.80 0.0M
2022-12-05 268.05 275.05 268.00 272.15 0.0M
2022-12-02 270.35 272.35 266.75 267.30 0.0M
2022-12-01 275.95 275.95 269.00 270.30 0.0M
2022-11-30 273.05 275.40 269.50 272.30 0.0M
2022-11-29 279.00 280.30 268.85 271.95 0.0M
2022-11-28 274.75 279.40 274.75 278.25 0.0M
2022-11-25 270.15 278.00 268.50 274.75 0.0M
2022-11-24 271.95 273.20 263.05 267.00 0.0M
2022-11-23 262.10 272.75 257.60 268.40 0.1M
2022-11-22 260.45 264.00 258.55 262.90 0.0M
2022-11-21 258.80 262.00 252.60 260.00 0.0M
2022-11-18 258.45 259.20 254.00 255.10 0.0M
2022-11-17 251.05 257.55 249.95 255.80 0.0M
2022-11-16 253.95 255.90 251.30 252.50 0.0M
2022-11-15 245.00 253.95 244.15 252.25 0.0M
2022-11-14 252.05 252.20 242.00 246.90 0.0M
2022-11-11 248.80 252.00 245.35 248.35 0.0M
2022-11-10 255.10 255.10 247.10 248.00 0.0M
2022-11-09 253.85 264.00 246.55 253.25 0.0M
2022-11-07 252.00 253.80 248.10 252.55 0.0M
2022-11-04 252.80 252.80 248.55 251.75 0.0M
2022-11-03 251.40 252.25 248.75 249.20 0.0M
2022-11-02 250.00 252.95 247.60 248.70 0.0M
2022-11-01 252.05 252.05 248.40 249.80 0.0M
2022-10-31 253.75 253.75 248.00 248.35 0.0M
2022-10-28 253.75 253.75 245.95 250.00 0.0M
2022-10-27 253.75 253.75 249.05 250.00 0.0M
2022-10-25 248.70 252.50 248.60 251.05 0.0M
2022-10-24 253.30 254.50 246.00 248.90 0.0M
2022-10-21 254.55 254.55 248.05 249.65 0.0M
2022-10-20 248.80 255.00 247.15 254.55 0.0M
2022-10-19 248.05 253.40 245.15 250.10 0.0M
2022-10-18 245.90 249.55 245.15 248.50 0.0M
2022-10-17 249.60 249.60 242.05 244.35 0.0M
2022-10-14 253.50 253.50 248.30 248.50 0.0M
2022-10-13 249.20 251.40 247.25 249.90 0.0M
2022-10-12 249.90 250.05 246.05 247.50 0.0M
2022-10-11 253.80 254.60 246.55 248.80 0.0M
2022-10-10 251.35 252.15 249.00 250.25 0.0M
2022-10-07 254.80 254.80 248.85 251.10 0.0M
2022-10-06 253.90 260.05 251.65 252.85 0.0M
2022-10-04 255.15 256.20 251.00 252.65 0.0M
2022-10-03 250.00 256.40 250.00 251.45 0.0M
2022-09-30 256.50 257.75 252.30 253.85 0.0M
2022-09-29 263.15 263.15 255.40 256.60 0.0M
2022-09-28 262.00 262.00 255.20 257.70 0.0M
2022-09-27 261.15 264.65 258.75 261.25 0.0M
2022-09-26 266.20 266.20 256.10 261.15 0.0M
2022-09-23 269.85 272.20 264.85 266.20 0.0M
2022-09-22 266.55 269.85 262.40 266.20 0.0M
2022-09-21 269.60 272.15 265.10 265.65 0.0M
2022-09-20 267.75 274.95 263.45 269.50 0.0M
2022-09-19 274.95 274.95 267.00 269.00 0.0M
2022-09-16 274.45 276.25 268.25 269.45 0.0M
2022-09-15 271.35 277.65 271.00 273.55 0.0M
2022-09-14 274.00 276.50 268.50 270.50 0.0M
2022-09-13 282.00 282.00 274.25 275.10 0.0M
2022-09-12 272.70 281.00 271.40 277.50 0.0M
2022-09-09 268.75 276.50 268.05 272.70 0.0M
2022-09-08 267.00 269.70 264.50 266.10 0.0M
2022-09-07 266.05 267.00 262.00 264.85 0.0M
2022-09-06 265.70 267.00 260.30 265.35 0.0M
2022-09-05 265.80 265.80 259.70 263.35 0.0M
2022-09-02 260.90 268.80 257.25 263.35 0.0M
2022-09-01 258.35 261.95 255.00 257.95 0.0M
2022-08-30 260.55 263.30 253.55 258.10 0.0M
2022-08-29 265.45 265.45 255.00 258.55 0.0M
2022-08-26 272.20 277.00 265.00 265.90 0.0M
2022-08-25 271.95 274.95 268.45 271.90 0.0M
2022-08-24 263.20 270.10 263.20 268.90 0.0M
2022-08-23 266.30 269.15 262.20 264.80 0.0M
2022-08-22 268.00 270.00 263.65 266.85 0.0M
2022-08-19 267.45 272.00 262.20 268.95 0.0M
2022-08-18 255.10 267.00 255.10 265.25 0.0M
2022-08-17 261.35 263.30 255.50 257.60 0.0M
2022-08-16 266.90 266.90 252.00 257.50 0.1M
2022-08-12 276.85 284.95 264.95 267.45 0.0M
2022-08-11 273.25 284.00 273.25 282.50 0.0M
2022-08-10 274.00 274.15 271.65 272.10 0.0M
2022-08-08 283.55 285.00 269.00 270.10 0.0M
2022-08-05 277.25 282.50 275.20 281.10 0.0M
2022-08-04 277.30 279.90 274.95 277.40 0.0M
2022-08-03 280.00 285.55 275.00 275.95 0.0M
2022-08-02 288.45 288.45 279.35 280.00 0.0M
2022-08-01 283.85 287.00 275.30 284.20 0.0M
2022-07-29 273.00 283.80 272.40 279.70 0.0M
2022-07-28 275.70 283.80 272.30 273.80 0.0M
2022-07-27 274.80 279.40 274.00 275.70 0.0M
2022-07-26 274.80 280.00 272.25 273.15 0.0M
2022-07-25 282.30 282.30 275.10 275.85 0.0M
2022-07-22 284.50 286.95 281.00 282.30 0.0M
2022-07-21 275.35 289.90 275.35 282.80 0.0M
2022-07-20 286.00 287.00 280.00 280.95 0.0M
2022-07-19 287.40 289.05 280.95 283.75 0.0M
2022-07-18 273.65 287.80 273.05 285.80 0.0M
2022-07-15 277.00 277.50 269.40 272.30 0.0M
2022-07-14 279.55 279.55 275.10 275.85 0.0M
2022-07-13 281.05 281.85 276.20 277.10 0.0M
2022-07-12 283.80 283.80 277.10 278.20 0.0M
2022-07-11 277.90 285.60 276.50 283.80 0.0M
2022-07-08 284.00 284.00 275.00 277.25 0.0M
2022-07-07 275.95 279.20 273.95 275.75 0.0M
2022-07-06 275.30 278.70 272.00 274.80 0.0M
2022-07-05 274.45 283.00 274.45 277.95 0.0M
2022-07-04 270.45 275.90 266.35 273.60 0.0M
2022-07-01 267.85 273.65 267.35 269.25 0.0M
2022-06-30 265.80 275.65 265.80 272.75 0.0M
2022-06-29 268.95 274.50 257.15 270.80 0.0M
2022-06-28 259.10 267.00 258.05 266.00 0.0M
2022-06-27 260.00 266.00 260.00 263.25 0.0M
2022-06-24 253.75 262.20 251.45 255.35 0.0M
2022-06-23 253.10 254.35 247.00 249.30 0.0M
2022-06-22 254.95 254.95 245.95 249.40 0.0M
2022-06-21 241.00 257.65 241.00 249.95 0.0M
2022-06-20 263.15 268.85 241.70 242.70 0.0M
2022-06-17 270.00 270.00 255.25 262.65 0.0M
2022-06-16 280.00 281.50 268.00 269.55 0.3M
2022-06-15 271.10 285.40 265.00 279.70 0.0M
2022-06-14 270.55 274.90 267.10 268.35 0.0M
2022-06-13 272.95 277.00 270.20 272.90 0.0M
2022-06-10 274.50 284.95 269.55 280.90 0.0M
2022-06-09 273.80 280.90 273.80 276.00 0.0M
2022-06-08 284.00 285.30 276.20 278.65 0.0M
2022-06-07 286.00 292.65 280.00 282.90 0.0M
2022-06-06 282.75 291.55 276.75 285.50 0.0M
2022-06-03 292.45 312.00 279.15 285.50 0.0M
2022-06-02 268.60 294.90 265.00 288.15 0.0M
2022-06-01 270.45 273.15 265.95 269.80 0.0M
2022-05-31 272.05 275.95 265.05 266.50 0.0M
2022-05-30 276.10 277.80 267.00 271.30 0.0M
2022-05-27 256.00 280.40 256.00 274.05 0.0M
2022-05-26 259.25 259.25 248.00 253.45 0.0M
2022-05-25 263.60 263.60 255.00 255.55 0.0M
2022-05-24 271.95 271.95 260.25 261.75 0.0M
2022-05-23 269.70 272.90 266.55 267.95 0.0M
2022-05-20 278.85 281.35 270.35 272.95 0.0M
2022-05-19 272.55 277.95 265.00 270.70 0.0M
2022-05-18 272.65 287.00 270.90 284.15 0.0M
2022-05-17 260.10 272.25 260.05 269.75 0.0M
2022-05-16 261.95 263.90 258.40 259.15 0.0M
2022-05-13 256.45 264.95 252.60 256.35 0.0M
2022-05-12 264.20 265.05 248.00 252.70 0.0M
2022-05-11 282.10 288.95 261.85 263.85 0.0M
2022-05-10 273.45 281.55 271.55 278.00 0.0M
2022-05-09 277.40 282.25 265.40 280.05 0.0M
2022-05-06 273.30 275.90 264.55 273.35 0.0M
2022-05-05 288.25 290.00 273.50 275.15 0.0M
2022-05-04 283.00 289.15 274.00 284.00 0.0M
2022-05-02 288.00 288.00 276.35 279.80 0.0M
2022-04-29 297.65 302.00 285.35 288.25 0.0M
2022-04-28 297.70 304.50 293.35 294.90 0.0M
2022-04-27 298.00 301.90 293.00 296.25 0.0M
2022-04-26 307.15 313.85 301.50 302.30 0.0M
2022-04-25 313.00 313.00 301.00 302.65 0.0M
2022-04-22 310.15 314.95 305.05 312.95 0.0M
2022-04-21 318.50 318.95 302.05 305.65 0.0M
2022-04-20 305.05 323.00 305.05 312.80 0.1M
2022-04-19 311.80 317.50 300.25 304.90 0.1M
2022-04-18 304.10 309.55 300.05 307.45 0.0M
2022-04-13 290.00 315.65 290.00 305.75 0.1M
2022-04-12 301.85 301.85 287.40 290.75 0.0M
2022-04-11 295.00 303.00 293.00 295.60 0.0M
2022-04-08 293.95 297.15 290.05 292.85 0.0M
2022-04-07 288.70 304.85 287.00 289.60 0.1M
2022-04-06 288.90 292.90 284.70 287.60 0.0M
2022-04-05 291.00 291.00 283.00 288.00 0.0M
2022-04-04 276.70 292.00 271.30 285.50 0.0M
2022-04-01 257.85 274.00 257.25 271.25 0.0M
2022-03-31 260.10 268.35 255.65 257.95 0.1M
2022-03-30 267.80 275.50 262.25 264.90 0.0M
2022-03-29 266.50 276.30 260.55 263.85 0.1M
2022-03-28 287.00 287.00 267.00 268.35 0.0M
2022-03-25 286.20 291.90 275.10 276.70 0.0M
2022-03-24 290.35 297.80 279.30 284.00 0.0M
2022-03-23 274.50 295.00 274.10 290.35 0.1M
2022-03-22 270.00 274.95 263.75 272.85 0.0M
2022-03-21 271.00 272.35 263.75 265.50 0.0M
2022-03-17 268.00 271.65 263.00 265.70 0.0M
2022-03-16 265.75 273.45 263.55 265.70 0.1M
2022-03-15 259.85 268.30 255.95 261.10 0.1M
2022-03-14 265.95 265.95 253.65 254.90 0.0M
2022-03-11 260.00 264.40 256.00 262.75 0.0M
2022-03-10 266.00 273.35 256.00 257.85 0.1M
2022-03-09 264.00 268.75 255.60 263.30 0.0M
2022-03-08 251.30 260.90 251.25 254.10 0.0M
2022-03-07 256.60 259.85 250.00 252.30 0.1M
2022-03-04 255.10 267.25 255.10 264.20 0.0M
2022-03-03 263.95 266.05 258.00 259.15 0.0M
2022-03-02 254.55 261.80 254.55 258.85 0.0M
2022-02-28 252.00 260.90 250.00 254.70 0.0M
2022-02-25 251.90 269.95 251.90 259.30 0.0M
2022-02-24 250.00 263.65 245.50 248.75 0.0M
2022-02-23 268.20 277.45 261.30 263.20 0.0M
2022-02-22 276.00 276.00 262.00 264.25 0.0M
2022-02-21 280.00 281.35 274.50 276.20 0.0M
2022-02-18 284.95 288.70 281.00 282.55 0.0M
2022-02-17 296.95 296.95 282.60 285.45 0.0M
2022-02-16 300.00 304.65 291.25 292.80 0.0M
2022-02-15 295.70 303.00 284.20 297.85 0.0M
2022-02-14 301.15 308.45 289.00 291.30 0.1M
2022-02-11 314.95 334.80 314.95 327.50 0.1M
2022-02-10 310.95 318.70 309.15 314.95 0.0M
2022-02-09 313.35 313.90 306.50 307.70 0.0M
2022-02-08 311.15 316.00 306.60 308.65 0.0M
2022-02-07 315.00 318.50 311.20 312.95 0.0M
2022-02-04 314.00 318.90 311.45 314.15 0.0M
2022-02-03 313.75 323.95 310.95 312.30 0.0M
2022-02-02 311.95 319.00 306.05 314.45 0.0M
2022-02-01 305.75 310.00 304.40 307.15 0.0M
2022-01-31 312.00 317.90 302.60 304.60 0.0M
2022-01-28 308.65 317.60 305.60 308.30 0.0M
2022-01-27 305.00 312.90 303.25 306.05 0.0M
2022-01-25 310.00 310.00 289.10 303.20 0.0M
2022-01-24 317.00 319.75 302.55 311.40 0.0M
2022-01-21 322.00 327.05 318.95 320.55 0.0M
2022-01-20 329.35 335.35 324.40 326.80 0.0M
2022-01-19 330.00 334.90 325.60 327.15 0.0M
2022-01-18 343.00 344.85 331.20 334.35 0.1M
2022-01-17 331.00 348.00 331.00 334.85 0.2M
2022-01-14 339.90 344.90 328.95 330.65 0.1M
2022-01-13 340.10 348.10 334.10 335.75 0.1M
2022-01-12 336.70 340.00 329.55 334.40 0.1M
2022-01-11 320.95 354.00 319.15 334.30 0.3M
2022-01-10 315.00 325.00 312.10 319.00 0.0M
2022-01-07 311.95 320.95 310.55 312.35 0.0M
2022-01-06 305.05 315.05 302.15 311.95 0.0M
2022-01-05 311.90 312.50 304.30 310.35 0.0M
2022-01-04 322.00 322.00 306.35 308.30 0.0M
2022-01-03 314.65 323.55 310.00 314.30 0.1M