India Tourism Development

ITDC
🏛️ インド →
599.50
最終更新: 2025-10-03
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
2023-12-29 450.00 457.95 447.00 451.15 0.1M
2023-12-28 445.70 465.70 445.70 450.45 0.3M
2023-12-27 457.50 459.75 441.75 443.45 0.1M
2023-12-26 438.30 471.00 436.20 455.40 0.3M
2023-12-22 448.70 449.00 435.20 440.40 0.1M
2023-12-21 435.90 445.00 427.95 442.20 0.1M
2023-12-20 471.10 474.65 426.20 430.80 0.3M
2023-12-19 445.00 491.95 440.55 467.00 1.1M
2023-12-18 445.45 454.40 435.50 440.25 0.1M
2023-12-15 449.90 453.25 439.10 442.60 0.0M
2023-12-14 449.00 457.55 446.00 447.95 0.1M
2023-12-13 453.50 459.85 444.05 448.70 0.1M
2023-12-12 438.50 459.00 430.60 449.05 0.2M
2023-12-11 440.00 446.55 435.10 439.15 0.1M
2023-12-08 454.90 459.85 429.55 436.15 0.2M
2023-12-07 428.80 474.80 424.10 450.10 0.7M
2023-12-06 422.90 434.00 420.70 428.00 0.0M
2023-12-05 425.45 433.05 422.75 423.60 0.0M
2023-12-04 439.00 439.00 417.55 423.95 0.1M
2023-12-01 440.00 441.35 427.80 429.10 0.1M
2023-11-30 433.05 436.00 420.45 427.30 0.1M
2023-11-29 409.45 438.00 409.45 431.10 0.4M
2023-11-28 409.50 411.95 405.90 407.00 0.0M
2023-11-24 413.90 416.55 406.25 407.70 0.0M
2023-11-23 416.95 417.75 411.05 412.05 0.0M
2023-11-22 418.85 420.80 411.25 414.45 0.0M
2023-11-21 416.55 422.00 414.90 417.85 0.0M
2023-11-20 413.95 419.00 411.55 414.55 0.1M
2023-11-17 414.00 418.70 411.10 413.10 0.1M
2023-11-16 428.00 429.90 410.20 412.90 0.1M
2023-11-15 420.05 436.05 419.55 426.95 0.1M
2023-11-13 425.80 426.20 417.00 418.85 0.1M
2023-11-12 424.40 428.15 422.60 425.80 0.0M
2023-11-10 424.70 424.70 418.05 421.40 0.0M
2023-11-09 435.00 438.70 422.40 424.90 0.1M
2023-11-08 440.80 444.00 428.05 431.45 0.1M
2023-11-07 435.75 435.75 426.60 430.95 0.0M
2023-11-06 429.70 435.00 425.40 429.30 0.1M
2023-11-03 424.95 437.50 419.30 425.35 0.2M
2023-11-02 428.00 432.40 413.60 417.15 0.1M
2023-11-01 436.00 444.00 420.25 424.35 0.1M
2023-10-31 427.00 439.00 427.00 431.60 0.1M
2023-10-30 427.50 438.95 419.70 429.35 0.2M
2023-10-27 416.90 433.85 416.55 424.15 0.1M
2023-10-26 425.00 425.00 403.60 412.85 0.2M
2023-10-25 415.40 456.70 408.00 420.00 0.5M
2023-10-23 448.00 452.40 405.05 413.75 0.3M
2023-10-20 468.10 469.45 443.40 448.00 0.2M
2023-10-19 461.00 484.00 456.85 463.45 0.4M
2023-10-18 493.00 496.60 454.50 463.15 1.0M
2023-10-17 481.00 511.60 463.00 493.65 2.9M
2023-10-16 393.50 469.40 387.80 469.40 2.9M
2023-10-13 391.00 402.00 390.00 391.20 0.1M
2023-10-12 388.00 403.30 385.45 390.95 0.1M
2023-10-11 384.20 390.00 381.25 387.45 0.1M
2023-10-10 383.50 389.15 383.00 383.75 0.0M
2023-10-09 390.00 400.00 380.55 383.70 0.1M
2023-10-06 385.50 401.40 382.40 395.10 0.1M
2023-10-05 382.90 387.00 380.75 382.95 0.0M
2023-10-04 383.60 385.30 376.75 380.65 0.0M
2023-10-03 376.00 388.00 374.70 383.60 0.1M
2023-09-29 375.10 379.00 372.00 376.00 0.0M
2023-09-28 378.00 378.50 371.00 372.50 0.0M
2023-09-27 373.00 379.00 371.90 376.95 0.0M
2023-09-26 376.95 383.50 369.55 371.90 0.1M
2023-09-25 378.90 378.95 374.60 375.70 0.0M
2023-09-22 375.40 382.50 371.35 377.00 0.1M
2023-09-21 375.00 384.45 373.60 374.75 0.0M
2023-09-20 385.10 385.10 376.00 377.90 0.0M
2023-09-18 389.85 393.60 385.10 387.50 0.0M
2023-09-15 387.00 397.05 387.00 388.65 0.0M
2023-09-14 393.40 397.70 385.95 389.70 0.0M
2023-09-13 379.95 398.40 373.00 390.30 0.1M
2023-09-12 407.00 410.25 377.10 380.20 0.1M
2023-09-11 415.00 417.95 403.10 406.55 0.1M
2023-09-08 422.50 423.90 412.00 413.00 0.1M
2023-09-07 424.50 429.95 416.65 419.85 0.1M
2023-09-06 418.00 427.00 411.20 420.95 0.2M
2023-09-05 412.45 432.00 402.40 414.00 0.5M
2023-09-04 390.95 413.95 389.70 409.60 0.4M
2023-09-01 387.00 394.35 387.00 389.65 0.1M
2023-08-31 390.00 392.00 383.20 386.70 0.1M
2023-08-30 384.00 393.80 381.00 385.70 0.1M
2023-08-29 386.50 391.95 380.00 381.50 0.0M
2023-08-28 389.95 394.35 386.45 387.35 0.0M
2023-08-25 390.85 395.25 385.10 387.35 0.1M
2023-08-24 389.00 400.40 382.60 388.90 0.2M
2023-08-23 393.15 404.70 381.10 383.95 0.3M
2023-08-22 367.50 390.00 366.10 386.55 0.2M
2023-08-21 371.70 375.05 363.00 364.75 0.0M
2023-08-18 370.00 377.65 366.05 370.00 0.1M
2023-08-17 362.50 372.90 361.95 371.80 0.1M
2023-08-16 368.00 373.10 358.65 360.40 0.1M
2023-08-14 364.90 371.70 361.35 367.50 0.0M
2023-08-11 378.20 380.70 358.85 363.20 0.1M
2023-08-10 375.30 388.00 375.30 378.25 0.1M
2023-08-09 382.80 382.95 371.25 377.40 0.1M
2023-08-08 379.00 393.90 368.00 377.15 0.2M
2023-08-07 370.95 379.05 369.05 374.15 0.3M
2023-08-04 357.80 363.60 354.85 361.90 0.1M
2023-08-03 353.90 362.00 353.85 356.05 0.0M
2023-08-02 351.00 368.90 348.15 353.90 0.2M
2023-08-01 353.00 354.95 348.10 350.05 0.0M
2023-07-31 354.95 355.40 346.25 350.75 0.1M
2023-07-28 358.05 359.20 346.95 351.80 0.1M
2023-07-27 337.20 362.50 332.85 357.65 0.5M
2023-07-26 333.50 336.45 331.00 333.90 0.0M
2023-07-25 330.00 334.00 329.05 331.40 0.0M
2023-07-24 333.90 334.00 329.30 330.50 0.0M
2023-07-21 333.00 333.00 330.05 331.10 0.0M
2023-07-20 334.00 335.50 331.00 332.45 0.0M
2023-07-19 332.90 336.50 328.95 332.65 0.0M
2023-07-18 336.40 337.00 330.55 332.90 0.0M
2023-07-17 331.00 337.65 328.95 333.70 0.0M
2023-07-14 330.20 331.05 327.20 328.30 0.0M
2023-07-13 331.90 338.00 327.00 327.85 0.0M
2023-07-12 332.90 335.50 328.65 329.60 0.0M
2023-07-11 332.00 332.95 328.00 329.55 0.0M
2023-07-10 334.30 334.30 327.40 327.90 0.0M
2023-07-07 332.75 334.40 325.95 331.80 0.0M
2023-07-06 333.00 344.00 329.95 332.75 0.0M
2023-07-05 330.00 337.60 325.40 331.50 0.0M
2023-07-04 333.70 336.05 327.10 328.15 0.0M
2023-07-03 324.60 343.80 324.60 331.40 0.1M
2023-06-30 326.50 329.40 323.10 324.60 0.0M
2023-06-28 329.40 333.70 320.50 323.45 0.0M
2023-06-27 330.90 330.90 315.00 326.60 0.0M
2023-06-26 329.90 329.90 324.45 328.70 0.0M
2023-06-23 332.85 332.85 323.50 324.90 0.0M
2023-06-22 335.85 337.75 329.20 330.25 0.0M
2023-06-21 329.90 339.30 327.00 333.90 0.1M
2023-06-20 327.40 327.90 324.00 327.10 0.0M
2023-06-19 327.30 330.90 325.00 325.80 0.0M
2023-06-16 325.85 326.90 324.00 325.45 0.0M
2023-06-15 327.45 328.70 323.10 323.50 0.0M
2023-06-14 330.85 332.85 324.00 325.15 0.0M
2023-06-13 329.85 333.50 327.00 328.60 0.0M
2023-06-12 329.30 333.40 326.00 327.50 0.0M
2023-06-09 335.00 337.00 323.70 326.65 0.0M
2023-06-08 334.50 347.65 329.00 331.80 0.1M
2023-06-07 331.40 343.00 328.55 336.60 0.1M
2023-06-06 330.00 335.00 327.75 328.50 0.0M
2023-06-05 328.35 330.95 325.80 328.40 0.0M
2023-06-02 329.00 329.00 324.05 325.20 0.0M
2023-06-01 324.70 328.00 323.20 326.80 0.0M
2023-05-31 324.25 326.00 320.00 321.90 0.0M
2023-05-30 327.70 336.00 325.00 325.60 0.0M
2023-05-29 330.00 330.00 324.05 325.65 0.0M
2023-05-26 325.10 332.25 325.10 326.80 0.0M
2023-05-25 329.60 338.60 323.60 325.05 0.2M
2023-05-24 334.50 344.00 321.00 323.05 0.1M
2023-05-23 338.80 342.40 331.60 333.75 0.0M
2023-05-22 328.30 339.80 322.90 337.10 0.1M
2023-05-19 333.75 333.75 321.95 324.65 0.0M
2023-05-18 334.00 337.00 327.00 328.55 0.0M
2023-05-17 325.80 337.45 325.80 330.75 0.1M
2023-05-16 324.85 331.95 321.50 327.80 0.0M
2023-05-15 324.00 324.95 316.35 318.75 0.0M
2023-05-12 325.10 326.00 320.20 322.45 0.0M
2023-05-11 319.65 327.90 319.00 323.60 0.0M
2023-05-10 319.40 321.20 315.80 318.90 0.0M
2023-05-09 318.25 324.45 316.00 317.35 0.0M
2023-05-08 318.70 323.60 316.40 321.00 0.0M
2023-05-05 324.60 324.60 315.10 316.40 0.0M
2023-05-04 321.70 326.50 317.25 322.65 0.0M
2023-05-03 318.00 325.00 316.00 319.60 0.1M
2023-05-02 312.05 320.00 311.00 316.50 0.0M
2023-04-28 313.00 316.90 308.60 309.75 0.1M
2023-04-27 311.70 316.70 309.00 310.25 0.1M
2023-04-26 313.45 322.90 309.00 309.75 0.1M
2023-04-25 312.35 312.35 307.05 308.80 0.0M
2023-04-24 312.80 318.20 306.10 307.75 0.0M
2023-04-21 312.70 335.60 304.00 310.60 0.1M
2023-04-20 313.50 314.85 310.05 310.70 0.0M
2023-04-19 315.75 318.25 311.10 312.50 0.0M
2023-04-18 316.35 318.95 311.10 315.15 0.0M
2023-04-17 315.60 332.00 313.00 313.90 0.1M
2023-04-13 322.55 322.55 314.05 317.45 0.0M
2023-04-12 323.65 328.95 320.70 322.15 0.0M
2023-04-11 312.40 324.75 309.00 322.55 0.0M
2023-04-10 314.00 316.00 306.50 309.70 0.0M
2023-04-06 307.40 311.95 304.50 310.25 0.0M
2023-04-05 301.00 304.90 298.20 303.70 0.0M
2023-04-03 301.00 301.00 296.30 298.60 0.0M
2023-03-31 297.00 299.15 293.50 295.20 0.0M
2023-03-29 288.75 292.85 282.15 290.00 0.0M
2023-03-28 277.00 284.90 277.00 282.25 0.1M
2023-03-27 287.15 287.15 276.00 277.30 0.0M
2023-03-24 295.90 295.90 283.05 285.50 0.0M
2023-03-23 297.10 299.95 293.95 294.35 0.0M
2023-03-22 296.85 302.95 295.55 296.90 0.0M
2023-03-21 299.95 301.30 292.25 295.00 0.0M
2023-03-20 301.25 305.60 295.20 299.35 0.0M
2023-03-17 304.25 304.25 296.55 299.50 0.0M
2023-03-16 298.75 299.55 293.95 296.90 0.0M
2023-03-15 309.00 309.95 298.35 299.60 0.0M
2023-03-14 311.20 312.80 304.00 305.40 0.0M
2023-03-13 324.00 324.00 310.00 311.15 0.0M
2023-03-10 319.70 324.45 317.35 320.90 0.0M
2023-03-09 323.60 326.45 319.75 320.45 0.0M
2023-03-08 326.00 329.50 321.90 323.10 0.0M
2023-03-06 323.70 328.95 319.05 323.75 0.0M
2023-03-03 324.40 327.45 315.55 320.75 0.0M
2023-03-02 323.70 324.10 319.70 321.00 0.0M
2023-03-01 317.00 327.65 317.00 322.75 0.0M
2023-02-28 318.60 321.15 315.60 316.35 0.0M
2023-02-27 322.65 322.65 313.30 317.25 0.0M
2023-02-24 322.50 325.55 320.75 322.40 0.0M
2023-02-23 324.80 326.65 316.30 320.55 0.0M
2023-02-22 330.15 330.20 322.00 323.05 0.0M
2023-02-21 334.00 337.90 328.80 330.25 0.0M
2023-02-20 335.90 338.95 331.55 333.00 0.0M
2023-02-17 335.70 339.30 333.00 334.95 0.0M
2023-02-16 340.60 341.95 335.55 336.20 0.0M
2023-02-15 335.90 343.60 333.95 337.25 0.0M
2023-02-14 342.70 342.70 335.05 336.00 0.0M
2023-02-13 339.70 348.15 339.70 341.45 0.0M
2023-02-10 340.00 342.60 336.25 338.45 0.0M
2023-02-09 345.90 349.30 340.00 341.40 0.0M
2023-02-08 355.95 355.95 345.00 345.85 0.1M
2023-02-07 338.50 369.70 333.40 357.65 0.2M
2023-02-06 333.45 337.90 330.60 334.45 0.0M
2023-02-03 337.95 337.95 325.05 328.05 0.0M
2023-02-02 341.00 342.95 330.00 332.40 0.0M
2023-02-01 341.65 349.00 335.00 339.15 0.1M
2023-01-31 339.95 343.75 335.00 337.80 0.0M
2023-01-30 331.00 338.45 328.45 335.95 0.0M
2023-01-27 339.80 342.20 329.05 331.65 0.0M
2023-01-25 349.50 349.50 334.10 337.55 0.0M
2023-01-24 348.05 351.70 348.05 349.60 0.0M
2023-01-23 352.45 352.45 346.95 347.75 0.0M
2023-01-20 348.50 353.65 348.00 348.40 0.0M
2023-01-19 352.45 354.05 349.35 352.85 0.0M
2023-01-18 347.70 355.10 346.10 352.40 0.0M
2023-01-17 344.10 351.65 344.10 347.90 0.0M
2023-01-16 351.70 352.10 342.50 344.85 0.0M
2023-01-13 349.40 351.45 346.95 348.45 0.0M
2023-01-12 349.70 352.00 345.15 347.75 0.0M
2023-01-11 352.05 352.05 346.20 347.65 0.0M
2023-01-10 352.00 358.60 345.20 350.95 0.0M
2023-01-09 343.50 356.00 343.50 351.45 0.0M
2023-01-06 350.80 353.15 344.20 345.70 0.0M
2023-01-05 352.70 354.35 348.80 350.50 0.0M
2023-01-04 357.45 357.45 348.50 351.30 0.0M
2023-01-03 354.65 359.80 354.45 355.35 0.0M
2023-01-02 356.70 361.40 351.25 354.65 0.0M