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
2025-09-26 268.65 269.70 251.10 254.56 0.1M
2025-09-25 267.90 276.75 263.08 266.52 0.2M
2025-09-24 247.50 279.90 247.35 265.93 0.5M
2025-09-23 244.04 260.00 241.35 253.16 0.0M
2025-09-22 246.49 248.98 240.30 242.23 0.0M
2025-09-19 245.01 247.76 242.90 244.59 0.0M
2025-09-18 244.31 247.02 242.70 244.95 0.0M
2025-09-17 246.88 248.99 241.98 243.63 0.0M
2025-09-16 242.88 249.00 242.88 243.49 0.0M
2025-09-15 248.46 249.62 240.62 241.60 0.0M
2025-09-12 244.60 252.22 243.00 247.23 0.0M
2025-09-11 248.28 249.85 240.20 242.25 0.0M
2025-09-10 249.20 249.73 244.09 247.38 0.0M
2025-09-09 248.01 254.40 245.03 246.73 0.0M
2025-09-08 241.00 252.00 241.00 247.87 0.0M
2025-09-05 243.82 247.29 236.00 239.88 0.0M
2025-09-04 254.95 254.95 240.00 242.96 0.0M
2025-09-03 238.28 259.05 238.28 248.73 0.1M
2025-09-02 242.15 244.00 237.00 238.28 0.0M
2025-09-01 243.00 244.75 236.00 239.77 0.0M
2025-08-29 242.00 248.89 238.00 239.65 0.0M
2025-08-28 258.00 258.00 243.05 244.11 0.1M
2025-08-26 269.00 269.00 257.30 259.87 0.0M
2025-08-25 267.17 272.86 263.42 269.00 0.1M
2025-08-22 260.39 284.40 256.15 265.05 0.3M
2025-08-21 267.00 269.40 255.29 259.10 0.1M
2025-08-20 267.25 281.00 255.19 269.42 1.0M
2025-08-19 237.99 277.11 232.36 275.52 1.8M
2025-08-18 236.00 236.38 229.44 230.93 0.0M
2025-08-14 231.00 237.50 229.43 234.40 0.0M
2025-08-13 220.43 234.00 220.43 232.82 0.0M
2025-08-12 223.91 231.13 217.90 220.43 0.0M
2025-08-11 227.05 234.20 223.71 227.33 0.0M
2025-08-08 236.25 239.22 228.50 230.50 0.0M
2025-08-07 237.08 237.99 231.88 236.25 0.0M
2025-08-06 235.34 242.00 226.30 237.08 0.0M
2025-08-05 238.90 239.39 232.00 235.34 0.0M
2025-08-04 242.00 242.00 234.83 237.11 0.0M
2025-08-01 233.80 240.79 233.76 238.22 0.0M
2025-07-31 230.50 240.45 230.50 233.80 0.0M
2025-07-30 243.00 244.75 235.10 238.55 0.0M
2025-07-29 236.60 247.00 234.75 242.95 0.0M
2025-07-28 246.35 252.75 235.00 236.60 0.0M
2025-07-25 260.65 260.65 245.00 246.35 0.0M
2025-07-24 261.45 264.20 256.40 259.40 0.0M
2025-07-23 264.50 266.90 257.40 261.45 0.0M
2025-07-22 269.00 269.35 264.00 266.00 0.0M
2025-07-21 270.30 274.75 264.25 272.40 0.0M
2025-07-18 281.50 286.00 276.00 277.00 0.1M
2025-07-17 285.00 285.00 275.10 277.33 0.1M
2025-07-16 284.98 287.50 282.25 283.03 0.0M
2025-07-15 284.05 287.50 282.03 284.40 0.1M
2025-07-14 285.00 290.00 281.00 281.80 0.1M
2025-07-11 280.00 289.68 277.13 282.43 0.1M
2025-07-10 278.00 280.00 271.03 277.88 0.1M
2025-07-09 276.25 279.25 272.50 277.70 0.0M
2025-07-08 281.98 284.23 269.25 273.55 0.1M
2025-07-07 280.05 284.00 276.53 280.78 0.1M
2025-07-04 281.38 284.75 271.50 279.10 0.1M
2025-07-03 263.15 285.00 260.98 280.50 0.3M
2025-07-02 263.48 268.60 257.40 260.55 0.1M
2025-07-01 263.13 264.65 260.00 263.03 0.0M
2025-06-30 263.00 265.50 259.45 261.15 0.0M
2025-06-27 254.50 264.03 254.50 261.78 0.1M
2025-06-26 255.50 258.40 250.00 251.43 0.0M
2025-06-25 252.20 255.85 247.45 252.63 0.1M
2025-06-24 255.00 257.00 250.78 252.20 0.0M
2025-06-23 245.40 251.30 243.90 249.63 0.0M
2025-06-20 248.95 251.55 246.50 248.93 0.0M
2025-06-19 253.10 254.83 245.50 248.95 0.0M
2025-06-18 254.33 257.73 250.78 253.10 0.0M
2025-06-17 259.00 262.50 253.50 254.33 0.0M
2025-06-16 248.98 257.10 246.53 253.20 0.0M
2025-06-13 253.50 256.63 249.98 253.68 0.0M
2025-06-12 257.50 270.05 252.50 254.28 0.1M
2025-06-11 255.45 259.93 254.03 256.13 0.0M
2025-06-10 264.00 264.00 247.45 253.15 0.1M
2025-06-09 262.50 265.00 261.25 262.35 0.0M
2025-06-06 265.00 265.00 259.55 262.15 0.0M
2025-06-05 261.28 265.00 261.28 262.70 0.0M
2025-06-04 260.33 262.70 257.50 258.30 0.0M
2025-06-03 268.48 268.48 257.58 260.33 0.0M
2025-06-02 262.00 266.90 252.50 261.13 0.0M
2025-05-30 265.00 267.63 260.35 261.33 0.0M
2025-05-29 273.50 273.50 257.50 261.13 0.1M
2025-05-28 271.48 275.00 267.50 269.25 0.1M
2025-05-27 255.00 274.00 255.00 271.48 0.2M
2025-05-26 250.00 262.50 247.75 252.55 0.1M
2025-05-23 245.05 254.50 243.00 250.05 0.1M
2025-05-22 243.90 247.95 239.53 245.50 0.0M
2025-05-21 243.00 250.20 237.90 241.73 0.1M
2025-05-20 250.50 252.50 244.48 247.78 0.0M
2025-05-19 253.50 254.50 245.28 249.75 0.1M
2025-05-16 231.50 259.63 226.88 242.38 0.1M
2025-05-15 234.35 234.35 225.53 228.03 0.0M
2025-05-14 230.85 237.75 230.85 234.35 0.1M
2025-05-13 222.10 233.18 218.00 229.73 0.3M
2025-05-12 214.50 221.00 209.43 221.00 1.1M
2025-05-09 174.95 191.00 171.98 184.18 0.0M
2025-05-08 180.35 188.53 178.30 180.78 0.0M
2025-05-07 175.00 180.98 173.78 177.75 0.0M
2025-05-06 183.65 185.70 177.50 178.98 0.1M
2025-05-05 173.50 190.78 173.28 183.65 0.0M
2025-05-02 173.85 176.30 172.65 174.48 0.0M
2025-04-30 175.10 177.48 171.30 173.85 0.0M
2025-04-29 177.93 180.45 174.50 175.28 0.0M
2025-04-28 181.30 182.13 176.30 177.93 0.0M
2025-04-25 190.00 190.00 178.98 182.53 0.0M
2025-04-24 374.95 380.00 371.70 374.75 0.0M
2025-04-23 366.85 377.35 366.85 371.60 0.1M
2025-04-22 378.15 384.20 371.00 372.70 0.0M
2025-04-21 376.10 392.20 365.55 376.00 0.0M
2025-04-17 368.00 375.95 361.80 370.85 0.0M
2025-04-16 364.80 371.70 362.00 366.35 0.0M
2025-04-15 353.70 365.00 350.00 363.70 0.0M
2025-04-11 346.60 352.55 345.60 348.70 0.0M
2025-04-09 347.25 351.60 341.00 343.90 0.0M
2025-04-08 344.10 359.50 344.10 353.20 0.0M
2025-04-07 358.05 358.05 335.55 348.45 0.0M
2025-04-04 380.60 382.10 362.60 365.50 0.0M
2025-04-03 364.60 400.00 364.60 380.60 0.0M
2025-04-02 368.00 375.20 362.50 373.40 0.0M
2025-04-01 356.40 372.40 351.55 368.10 0.0M
2025-03-28 361.15 368.40 345.95 349.55 0.0M
2025-03-27 357.35 369.05 350.35 355.35 0.0M
2025-03-26 368.80 372.20 352.00 356.10 0.0M
2025-03-25 375.90 385.30 365.10 368.75 0.0M
2025-03-24 362.00 395.00 362.00 375.40 0.0M
2025-03-21 368.00 374.00 358.50 361.95 0.0M
2025-03-20 358.50 373.00 357.95 365.05 0.0M
2025-03-19 351.70 362.00 351.70 358.50 0.0M
2025-03-18 338.20 351.00 336.60 348.15 0.0M
2025-03-17 337.95 344.90 330.55 336.50 0.0M
2025-03-13 353.20 353.20 337.50 341.30 0.0M
2025-03-12 358.00 360.00 348.00 350.25 0.0M
2025-03-11 347.05 362.35 345.00 348.50 0.0M
2025-03-10 376.50 376.55 356.10 357.70 0.0M
2025-03-07 369.00 375.00 366.25 371.25 0.0M
2025-03-06 355.00 372.95 355.00 369.35 0.0M
2025-03-05 340.00 356.85 340.00 350.05 0.0M
2025-03-04 340.05 350.15 335.05 339.95 0.0M
2025-03-03 340.15 349.55 327.00 338.35 0.0M
2025-02-28 352.00 352.00 332.55 343.40 0.0M
2025-02-27 363.15 374.65 345.85 347.70 0.0M
2025-02-25 376.20 382.40 367.05 369.80 0.0M
2025-02-24 380.00 385.30 379.50 382.95 0.0M
2025-02-21 384.00 395.50 375.05 385.15 0.0M
2025-02-20 365.00 390.00 354.55 384.75 0.0M
2025-02-19 335.45 380.05 334.65 365.90 0.0M
2025-02-18 346.95 353.05 326.05 333.90 0.0M
2025-02-17 356.90 365.90 342.95 350.25 0.0M
2025-02-14 367.75 370.00 351.35 360.40 0.0M
2025-02-13 364.85 377.60 357.05 364.90 0.0M
2025-02-12 356.60 374.00 344.10 365.25 0.0M
2025-02-11 361.00 368.05 348.00 350.30 0.0M
2025-02-10 383.05 383.05 354.15 370.95 0.1M
2025-02-07 401.10 403.00 394.00 399.65 0.0M
2025-02-06 394.60 406.00 392.55 397.95 0.0M
2025-02-05 401.25 406.40 393.50 394.70 0.0M
2025-02-04 398.95 400.00 390.30 398.70 0.0M
2025-02-03 405.70 405.70 393.10 393.90 0.0M
2025-02-01 405.70 411.45 391.05 408.20 0.0M
2025-01-31 395.75 408.00 389.00 405.70 0.0M
2025-01-30 387.70 406.45 385.50 395.05 0.0M
2025-01-29 376.05 395.60 376.05 386.55 0.0M
2025-01-28 375.65 384.85 365.00 375.70 0.0M
2025-01-27 392.50 393.95 369.95 375.70 0.0M
2025-01-24 408.40 412.40 391.15 392.70 0.0M
2025-01-23 402.05 416.95 402.05 407.65 0.0M
2025-01-22 414.30 415.15 402.55 404.65 0.0M
2025-01-21 423.80 425.60 413.35 415.15 0.0M
2025-01-20 415.10 424.20 415.10 419.60 0.0M
2025-01-17 422.30 431.40 417.70 421.85 0.0M
2025-01-16 416.25 429.90 416.00 422.30 0.0M
2025-01-15 421.55 434.40 412.20 415.10 0.1M
2025-01-14 417.50 424.85 409.30 420.65 0.0M
2025-01-13 416.00 421.95 401.80 411.35 0.0M
2025-01-10 437.05 437.05 414.80 416.15 0.0M
2025-01-09 445.65 445.65 428.90 436.10 0.0M
2025-01-08 445.05 447.70 435.75 439.40 0.0M
2025-01-07 451.40 451.45 438.50 448.40 0.0M
2025-01-06 459.95 460.25 444.00 451.25 0.0M
2025-01-03 468.10 468.10 454.10 456.80 0.0M
2025-01-02 468.10 468.10 453.30 457.20 0.0M
2025-01-01 450.00 473.75 446.95 467.70 0.0M