IIFL Securities

IIFS
🏛️ インド →
277.30
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
2023-12-29 141.80 148.95 139.00 146.70 0.1M
2023-12-28 144.65 145.55 140.95 141.75 0.1M
2023-12-27 148.00 152.00 141.30 144.05 0.3M
2023-12-26 138.95 149.15 134.00 144.65 0.2M
2023-12-22 141.70 141.70 134.40 137.30 0.2M
2023-12-21 125.20 139.60 124.95 138.95 0.4M
2023-12-20 139.30 142.60 127.65 130.00 0.5M
2023-12-19 140.85 142.00 136.10 136.75 0.3M
2023-12-18 133.50 144.50 133.50 139.55 0.8M
2023-12-15 124.40 134.55 122.35 133.45 0.7M
2023-12-14 119.30 123.55 118.80 122.50 0.1M
2023-12-13 119.00 120.35 118.15 119.60 0.0M
2023-12-12 122.10 124.00 117.25 118.55 0.1M
2023-12-11 124.30 127.00 121.40 122.10 0.1M
2023-12-08 125.75 134.40 122.55 124.05 0.8M
2023-12-07 116.00 122.50 116.00 118.00 0.2M
2023-12-06 113.55 117.45 113.55 115.75 0.1M
2023-12-05 118.45 118.45 113.15 115.40 0.1M
2023-12-04 119.75 119.80 115.85 117.00 0.1M
2023-12-01 114.15 118.35 114.15 115.75 0.1M
2023-11-30 117.55 117.85 113.75 115.35 0.1M
2023-11-29 120.10 120.10 116.20 116.70 0.1M
2023-11-28 116.05 120.70 116.05 118.30 0.1M
2023-11-24 117.45 119.50 115.25 115.95 0.1M
2023-11-23 119.00 120.60 116.30 116.70 0.1M
2023-11-22 118.45 124.00 117.35 119.00 0.2M
2023-11-21 118.75 120.20 118.60 119.00 0.1M
2023-11-20 117.05 120.35 115.70 118.60 0.1M
2023-11-17 119.95 121.75 115.90 116.40 0.1M
2023-11-16 120.95 121.30 117.35 118.65 0.1M
2023-11-15 119.90 121.00 117.30 118.55 0.1M
2023-11-13 119.20 119.40 117.05 118.30 0.1M
2023-11-12 120.85 122.80 118.05 119.35 0.1M
2023-11-10 115.90 120.80 113.80 119.10 0.2M
2023-11-09 108.75 116.90 107.45 115.15 0.4M
2023-11-08 113.25 113.25 108.05 108.55 0.1M
2023-11-07 107.10 112.80 104.30 111.90 0.3M
2023-11-06 109.05 109.05 104.60 105.00 0.1M
2023-11-03 107.20 110.70 106.45 106.90 0.1M
2023-11-02 105.30 107.95 103.90 106.80 0.1M
2023-11-01 100.85 109.65 99.00 104.00 0.5M
2023-10-31 98.01 102.26 98.01 100.21 0.1M
2023-10-30 99.49 100.65 98.43 99.69 0.1M
2023-10-27 102.63 104.06 99.10 99.43 0.4M
2023-10-26 99.19 102.94 94.62 101.92 0.7M
2023-10-25 96.26 103.60 96.26 100.26 0.6M
2023-10-23 100.11 104.08 93.50 94.37 0.5M
2023-10-20 105.41 109.30 99.91 100.46 0.3M
2023-10-19 109.79 111.80 104.37 105.16 0.4M
2023-10-18 98.28 111.53 95.32 107.83 1.2M
2023-10-17 95.00 95.30 91.95 94.04 0.3M
2023-10-16 91.19 93.55 88.90 92.91 0.4M
2023-10-13 92.16 94.40 89.50 89.82 0.4M
2023-10-12 89.89 93.20 89.00 92.80 0.2M
2023-10-11 90.20 90.80 88.03 88.39 0.2M
2023-10-10 87.28 92.20 87.28 89.67 0.3M
2023-10-09 85.60 90.20 85.60 88.27 0.2M
2023-10-06 91.99 91.99 88.19 88.84 0.0M
2023-10-05 86.78 89.58 86.00 88.44 0.1M
2023-10-04 87.02 91.65 86.48 87.12 0.2M
2023-10-03 87.01 89.29 86.93 88.16 0.1M
2023-09-29 84.21 88.33 84.21 87.00 0.1M
2023-09-28 87.59 87.60 84.01 84.51 0.1M
2023-09-27 76.51 88.38 76.51 87.05 0.4M
2023-09-26 78.09 78.85 77.09 78.38 0.0M
2023-09-25 77.99 81.58 77.20 78.09 0.1M
2023-09-22 76.02 77.98 75.99 77.32 0.0M
2023-09-21 77.00 78.38 75.40 76.43 0.1M
2023-09-20 78.21 79.30 78.00 78.17 0.0M
2023-09-18 79.29 81.30 78.40 79.51 0.0M
2023-09-15 81.24 81.24 79.28 79.41 0.0M
2023-09-14 74.00 80.66 74.00 79.92 0.2M
2023-09-13 72.00 75.85 70.10 75.11 0.0M
2023-09-12 76.00 76.67 71.88 72.68 0.0M
2023-09-11 78.19 78.19 75.84 76.08 0.0M
2023-09-08 77.00 79.67 76.90 77.05 0.0M
2023-09-07 77.25 78.66 77.20 77.44 0.0M
2023-09-06 77.01 78.53 76.50 77.69 0.0M
2023-09-05 78.00 79.02 76.45 77.52 0.0M
2023-09-04 80.20 81.35 77.45 77.86 0.0M
2023-09-01 81.09 81.14 79.30 80.20 0.1M
2023-08-31 79.79 81.50 78.65 80.47 0.1M
2023-08-30 77.30 81.37 77.30 78.21 0.0M
2023-08-29 77.01 78.50 75.90 77.40 0.1M
2023-08-28 78.76 82.43 76.57 76.95 0.1M
2023-08-25 73.19 79.70 72.55 78.73 0.2M
2023-08-24 73.19 75.44 72.79 73.01 0.0M
2023-08-23 74.59 74.59 72.65 73.18 0.0M
2023-08-22 74.51 74.68 72.79 73.75 0.0M
2023-08-21 72.31 75.58 72.31 74.47 0.1M
2023-08-18 74.00 74.53 71.35 72.15 0.1M
2023-08-17 70.79 74.00 69.50 73.84 0.1M
2023-08-16 67.50 72.05 65.45 69.61 7.0M
2023-08-14 65.01 66.00 63.60 64.77 0.0M
2023-08-11 65.52 66.95 65.52 65.89 0.1M
2023-08-10 65.02 66.90 65.02 66.01 0.0M
2023-08-09 65.21 66.71 65.21 66.01 0.0M
2023-08-08 66.62 67.12 65.56 65.78 0.0M
2023-08-07 66.99 66.99 64.35 66.62 0.0M
2023-08-04 65.00 65.31 64.20 64.58 0.0M
2023-08-03 64.15 65.21 63.50 64.34 0.0M
2023-08-02 65.15 66.82 63.81 64.69 0.0M
2023-08-01 66.39 67.30 65.10 65.75 0.0M
2023-07-31 65.42 66.93 65.42 65.70 0.0M
2023-07-28 65.80 66.00 65.29 65.41 0.0M
2023-07-27 64.02 66.38 64.02 64.92 0.1M
2023-07-26 66.91 66.91 64.10 64.60 0.0M
2023-07-25 67.41 68.03 65.32 65.94 0.1M
2023-07-24 65.00 66.45 64.67 65.36 0.0M
2023-07-21 64.45 65.37 63.34 64.83 0.0M
2023-07-20 64.95 65.52 64.08 64.66 0.0M
2023-07-19 65.00 65.00 63.60 64.49 0.0M
2023-07-18 63.40 65.72 63.33 64.16 0.0M
2023-07-17 67.90 67.91 65.18 65.49 0.0M
2023-07-14 61.69 67.56 61.69 67.15 0.1M
2023-07-13 62.01 63.95 62.01 62.67 0.0M
2023-07-12 61.75 63.72 61.75 62.95 0.0M
2023-07-11 60.70 63.30 60.70 62.97 0.0M
2023-07-10 60.95 61.79 60.54 60.68 0.0M
2023-07-07 61.61 62.37 60.60 61.02 0.0M
2023-07-06 61.57 63.00 61.52 62.54 0.0M
2023-07-05 60.70 62.34 60.50 61.71 0.1M
2023-07-04 60.70 61.37 60.49 60.74 0.0M
2023-07-03 61.01 61.56 60.70 61.14 0.0M
2023-06-30 63.34 63.34 60.90 61.00 0.0M
2023-06-28 63.20 64.00 61.73 61.99 0.1M
2023-06-27 60.00 65.79 60.00 62.98 0.3M
2023-06-26 57.92 60.50 57.92 60.31 0.1M
2023-06-23 59.06 59.73 57.85 58.82 0.1M
2023-06-22 60.10 61.16 58.22 58.73 0.2M
2023-06-21 59.39 62.64 59.39 59.76 0.3M
2023-06-20 59.00 63.36 58.00 59.75 0.7M
2023-06-19 71.00 72.00 70.15 71.15 0.1M
2023-06-16 65.56 71.40 65.56 69.75 0.1M
2023-06-15 67.46 69.38 66.05 66.43 0.1M
2023-06-14 67.60 69.80 66.89 69.32 0.1M
2023-06-13 67.60 68.88 67.60 67.81 0.1M
2023-06-12 65.70 68.74 65.70 68.07 0.0M
2023-06-09 66.00 68.09 65.69 67.53 0.1M
2023-06-08 61.50 67.40 61.50 66.26 0.1M
2023-06-07 62.00 63.26 61.92 62.47 0.0M
2023-06-06 61.11 64.28 60.95 61.51 0.1M
2023-06-05 61.94 61.94 60.15 61.38 0.0M
2023-06-02 58.95 61.50 58.95 60.34 0.1M
2023-06-01 59.80 59.80 58.32 59.02 0.0M
2023-05-31 58.60 58.87 58.07 58.82 0.0M
2023-05-30 58.50 59.40 57.75 58.48 0.0M
2023-05-29 57.23 58.55 57.23 58.09 0.0M
2023-05-26 57.25 57.52 57.00 57.23 0.0M
2023-05-25 56.10 57.44 56.10 56.94 0.0M
2023-05-24 58.00 58.00 56.92 57.00 0.0M
2023-05-23 56.95 58.00 56.95 57.83 0.0M
2023-05-22 58.99 58.99 56.46 56.97 0.0M
2023-05-19 56.55 58.57 56.55 57.70 0.0M
2023-05-18 58.70 58.70 57.25 57.55 0.0M
2023-05-17 56.90 58.50 56.90 57.53 0.0M
2023-05-16 57.88 59.13 57.82 58.04 0.0M
2023-05-15 58.01 58.93 57.40 57.55 0.0M
2023-05-12 58.97 59.70 56.81 57.59 0.0M
2023-05-11 59.00 60.25 58.87 59.10 0.0M
2023-05-10 58.53 59.70 57.65 59.08 0.1M
2023-05-09 58.66 60.18 58.52 59.02 0.0M
2023-05-08 57.20 61.34 57.20 59.53 0.1M
2023-05-05 57.86 58.08 56.89 57.55 0.0M
2023-05-04 58.93 59.08 57.28 57.74 0.0M
2023-05-03 57.50 59.51 57.28 59.00 0.0M
2023-05-02 58.01 59.60 58.01 58.30 0.0M
2023-04-28 58.40 59.27 58.27 58.70 0.0M
2023-04-27 59.45 59.58 57.80 58.02 0.0M
2023-04-26 60.01 60.01 58.22 58.87 0.0M
2023-04-25 62.66 62.66 58.18 59.26 0.2M
2023-04-24 53.10 55.45 53.10 54.90 0.0M
2023-04-21 55.00 56.53 53.75 54.06 0.0M
2023-04-20 54.75 57.10 54.75 56.08 0.0M
2023-04-19 56.00 56.53 55.56 55.70 0.0M
2023-04-18 56.48 57.00 55.35 55.79 0.0M
2023-04-17 55.58 56.00 54.00 55.41 0.0M
2023-04-13 52.85 54.46 52.85 54.18 0.0M
2023-04-12 53.66 54.46 53.30 53.57 0.0M
2023-04-11 53.46 54.09 53.46 54.05 0.0M
2023-04-10 52.51 54.23 52.51 53.46 0.0M
2023-04-06 53.85 54.05 52.07 53.42 0.0M
2023-04-05 53.00 53.27 51.97 52.83 0.0M
2023-04-03 49.35 52.67 49.35 52.16 0.0M
2023-03-31 48.55 50.35 48.55 50.00 0.0M
2023-03-29 50.00 50.23 48.23 48.45 0.0M
2023-03-28 48.50 50.00 48.32 49.24 0.0M
2023-03-27 51.08 51.57 48.55 49.88 0.0M
2023-03-24 52.30 53.55 51.17 51.52 0.0M
2023-03-23 55.60 55.60 53.00 53.24 0.0M
2023-03-22 54.00 56.37 53.63 54.35 0.0M
2023-03-21 52.05 55.35 52.05 54.47 0.0M
2023-03-20 51.80 54.00 51.35 52.39 0.0M
2023-03-17 51.10 53.45 51.10 52.82 0.0M
2023-03-16 52.25 52.90 51.15 51.74 0.0M
2023-03-15 53.02 53.03 52.00 52.41 0.0M
2023-03-14 54.55 54.99 51.36 52.18 0.0M
2023-03-13 54.01 54.67 51.25 52.43 0.0M
2023-03-10 56.00 56.00 54.05 54.53 0.0M
2023-03-09 56.10 58.37 56.00 56.71 0.0M
2023-03-08 55.99 58.23 55.75 57.04 0.0M
2023-03-06 56.40 57.90 55.80 57.00 0.0M
2023-03-03 58.09 58.09 56.00 56.27 0.0M
2023-03-02 55.49 56.37 54.25 55.58 0.0M
2023-03-01 54.20 56.55 54.10 55.59 0.0M
2023-02-28 54.10 55.55 53.00 54.65 0.0M
2023-02-27 56.15 56.80 53.70 54.10 0.1M
2023-02-24 61.45 61.45 56.50 56.60 0.1M
2023-02-23 56.55 59.50 56.30 58.80 0.0M
2023-02-22 57.05 57.55 56.65 56.95 0.0M
2023-02-21 59.00 59.20 57.00 57.90 0.0M
2023-02-20 60.05 60.40 58.50 58.95 0.0M
2023-02-17 59.75 60.40 59.40 59.90 0.0M
2023-02-16 61.30 61.30 59.25 59.80 0.0M
2023-02-15 59.55 60.55 59.10 60.20 0.0M
2023-02-14 60.70 61.25 59.20 59.35 0.0M
2023-02-13 64.50 64.50 60.75 61.25 0.0M
2023-02-10 60.75 63.45 60.75 63.20 0.0M
2023-02-09 62.10 62.40 61.50 61.60 0.0M
2023-02-08 62.75 62.75 61.65 62.00 0.0M
2023-02-07 63.85 63.85 61.40 62.05 0.0M
2023-02-06 63.85 64.80 61.45 62.20 0.1M
2023-02-03 66.90 66.90 64.30 64.80 0.0M
2023-02-02 68.00 69.40 66.55 68.45 0.0M
2023-02-01 70.40 70.40 66.55 68.10 0.0M
2023-01-31 69.00 69.40 68.20 68.80 0.0M
2023-01-30 65.45 68.50 65.45 68.05 0.0M
2023-01-27 68.00 68.60 65.40 66.65 0.0M
2023-01-25 69.25 69.25 67.55 67.95 0.0M
2023-01-24 67.35 68.90 67.10 68.65 0.1M
2023-01-23 67.00 67.15 65.35 66.85 0.0M
2023-01-20 64.70 66.70 64.70 66.05 0.0M
2023-01-19 65.90 65.90 64.65 64.95 0.0M
2023-01-18 64.35 64.70 63.60 64.55 0.0M
2023-01-17 63.90 64.50 63.30 63.45 0.0M
2023-01-16 64.05 65.30 63.90 64.10 0.0M
2023-01-13 65.10 65.15 64.35 64.45 0.0M
2023-01-12 63.55 65.55 63.55 64.75 0.0M
2023-01-11 66.30 66.30 63.70 63.85 0.0M
2023-01-10 64.00 65.40 64.00 64.85 0.0M
2023-01-09 64.00 65.40 64.00 64.20 0.0M
2023-01-06 64.20 66.00 64.05 64.55 0.0M
2023-01-05 65.70 66.25 64.30 65.60 0.0M
2023-01-04 67.00 67.00 64.75 65.40 0.0M
2023-01-03 65.20 66.45 65.20 66.30 0.0M
2023-01-02 64.05 65.05 64.00 64.95 0.0M