Infonative Solutions Ltd (INFV)

INFV
🏛️ インド →
30.45
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 30.61 31.55 30.45 30.45 0.0M
2025-09-25 31.99 31.99 30.30 30.30 0.0M
2025-09-23 32.00 32.50 30.81 31.99 0.0M
2025-09-22 32.50 32.50 31.40 31.40 0.0M
2025-09-19 31.12 31.12 30.60 31.07 0.0M
2025-09-18 31.01 31.65 30.51 30.51 0.0M
2025-09-17 31.00 31.51 30.00 30.40 0.0M
2025-09-16 31.50 31.50 30.81 30.95 0.0M
2025-09-15 30.51 31.12 30.51 31.00 0.0M
2025-09-12 31.65 32.00 31.65 32.00 0.0M
2025-09-11 32.00 32.00 31.43 31.99 0.0M
2025-09-10 31.47 32.18 31.37 31.43 0.0M
2025-09-09 33.00 33.00 31.15 31.15 0.0M
2025-09-08 32.10 33.00 31.05 31.87 0.0M
2025-09-05 32.50 33.18 32.50 33.18 0.0M
2025-09-04 34.00 34.00 32.90 32.90 0.0M
2025-09-03 31.51 34.82 31.51 34.43 0.0M
2025-09-02 32.48 32.48 31.66 31.66 0.0M
2025-09-01 30.75 31.61 30.75 31.56 0.0M
2025-08-29 32.38 33.02 32.10 32.60 0.0M
2025-08-28 33.35 33.80 33.32 33.64 0.0M
2025-08-26 31.50 35.10 31.50 34.85 0.0M
2025-08-21 33.95 33.95 33.90 33.95 0.0M
2025-08-20 33.95 33.95 33.95 33.95 0.0M
2025-08-19 34.45 34.62 34.00 34.00 0.0M
2025-08-18 34.11 36.05 34.11 36.05 0.0M
2025-08-13 33.90 34.11 33.90 34.11 0.0M
2025-08-12 33.10 33.95 33.10 33.95 0.0M
2025-08-11 33.83 33.83 33.67 33.67 0.0M
2025-08-08 34.21 34.21 34.00 34.00 0.0M
2025-08-07 34.31 34.60 33.90 34.21 0.0M
2025-08-06 35.55 35.55 34.80 35.10 0.0M
2025-08-05 35.98 35.98 35.50 35.50 0.0M
2025-08-04 35.75 36.50 34.60 34.60 0.0M
2025-08-01 37.00 37.00 35.90 36.00 0.0M
2025-07-31 35.60 36.35 35.16 36.00 0.0M
2025-07-30 35.25 36.60 35.21 36.50 0.0M
2025-07-29 35.85 36.88 35.60 35.80 0.0M
2025-07-28 36.00 36.61 35.10 35.85 0.0M
2025-07-25 35.11 36.90 33.85 36.59 0.0M
2025-07-24 36.00 36.88 35.16 35.16 0.0M
2025-07-23 35.00 35.17 35.00 35.17 0.0M
2025-07-22 35.50 35.55 33.56 34.42 0.0M
2025-07-21 35.70 35.77 34.31 34.71 0.0M
2025-07-18 35.60 35.80 34.10 35.77 0.0M
2025-07-17 34.68 35.60 34.05 35.50 0.0M
2025-07-16 34.28 34.71 32.85 34.68 0.0M
2025-07-15 33.10 33.10 33.06 33.06 0.0M
2025-07-14 33.00 34.17 32.72 32.95 0.1M
2025-07-11 32.95 32.95 32.55 32.55 0.0M
2025-07-10 32.11 32.90 32.11 32.80 0.0M
2025-07-09 32.74 33.37 32.20 32.90 0.0M
2025-07-08 34.70 34.70 32.85 32.90 0.0M
2025-07-07 32.49 33.38 32.49 33.35 0.0M
2025-07-04 32.73 32.73 32.05 32.65 0.0M
2025-07-03 32.35 32.61 32.35 32.57 0.0M
2025-07-02 32.84 33.90 32.26 32.51 0.0M
2025-07-01 33.25 33.25 32.84 32.84 0.0M
2025-06-30 33.81 33.81 33.80 33.80 0.0M
2025-06-27 33.98 33.98 32.50 33.81 0.0M
2025-06-26 33.38 33.98 33.38 33.98 0.0M
2025-06-25 33.00 33.37 33.00 33.37 0.0M
2025-06-24 32.05 32.83 32.05 32.40 0.0M
2025-06-23 32.80 32.80 32.26 32.58 0.0M
2025-06-20 32.38 33.31 32.38 32.82 0.0M
2025-06-19 32.45 34.00 32.45 32.46 0.0M
2025-06-18 33.20 34.07 32.34 32.95 0.0M
2025-06-17 34.85 34.85 32.89 33.20 0.0M
2025-06-16 35.00 35.00 34.60 34.62 0.0M
2025-06-13 35.28 35.50 35.28 35.32 0.0M
2025-06-12 35.97 36.00 35.08 35.29 0.0M
2025-06-11 36.00 36.00 35.50 35.51 0.0M
2025-06-10 35.70 36.50 35.21 36.50 0.0M
2025-06-09 35.50 36.00 34.71 35.70 0.0M
2025-06-06 35.05 35.21 35.05 35.21 0.0M
2025-06-05 36.28 36.28 36.28 36.28 0.0M
2025-06-04 35.56 36.01 35.35 36.01 0.0M
2025-06-03 36.21 36.90 35.72 36.31 0.0M
2025-06-02 37.45 37.50 34.50 36.17 0.1M
2025-05-30 36.61 36.61 35.26 35.88 0.0M
2025-05-29 36.19 36.25 35.27 36.11 0.0M
2025-05-28 35.83 36.49 35.20 36.30 0.0M
2025-05-27 35.80 35.96 34.65 35.00 0.0M
2025-05-26 36.96 36.96 36.31 36.31 0.0M
2025-05-23 36.48 36.96 36.07 36.96 0.0M
2025-05-22 36.50 36.50 36.10 36.25 0.0M
2025-05-21 37.00 37.28 36.42 36.50 0.0M
2025-05-20 38.45 38.45 36.85 36.88 0.0M
2025-05-19 38.10 38.10 36.65 38.10 0.0M
2025-05-16 38.19 39.50 37.25 37.35 0.0M
2025-05-15 39.60 39.60 37.15 38.00 0.0M
2025-05-14 37.84 37.84 37.74 37.84 0.0M
2025-05-13 35.94 36.04 35.94 36.04 0.0M
2025-05-12 33.20 34.33 33.20 34.33 0.0M
2025-05-09 32.38 33.28 32.25 32.70 0.0M
2025-05-08 33.70 34.45 33.70 33.96 0.0M
2025-05-07 33.26 34.18 33.26 33.70 0.1M
2025-05-06 36.80 36.80 35.75 35.78 0.1M
2025-05-05 37.25 37.25 36.27 36.80 0.0M
2025-05-02 36.74 38.49 36.74 37.25 0.0M
2025-04-30 39.38 39.38 37.10 37.49 0.0M
2025-04-29 37.40 39.50 37.10 38.53 0.0M
2025-04-28 41.65 43.07 37.53 38.16 0.1M
2025-04-25 34.10 41.66 34.10 41.66 0.5M
2025-04-24 37.88 37.88 37.88 37.88 0.0M
2025-04-23 39.87 39.87 39.87 39.87 0.0M
2025-04-22 41.96 41.96 41.96 41.96 0.0M
2025-04-21 44.16 44.21 44.16 44.16 0.2M
2025-04-17 46.48 46.48 46.48 46.48 0.0M
2025-04-16 48.92 48.92 48.92 48.92 0.0M
2025-04-15 51.49 51.49 51.49 51.49 0.0M
2025-04-11 54.19 54.19 54.19 54.19 0.0M
2025-04-09 57.04 57.04 57.04 57.04 0.0M
2025-04-08 63.20 63.20 60.04 60.04 0.1M