Inspirisys

INSP
🏛️ インド →
97.50
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 58.00 61.00 57.60 60.00 0.0M
2022-12-29 57.45 58.05 55.00 58.00 0.0M
2022-12-28 59.00 59.00 55.50 56.45 0.0M
2022-12-27 53.90 59.35 53.90 59.00 0.0M
2022-12-26 49.15 57.55 49.15 56.10 0.0M
2022-12-23 55.40 56.95 52.00 52.60 0.0M
2022-12-22 57.75 58.00 55.00 55.50 0.0M
2022-12-21 62.85 62.85 58.00 59.95 0.0M
2022-12-20 62.25 63.05 60.20 62.00 0.0M
2022-12-19 62.70 62.70 60.70 61.45 0.0M
2022-12-16 61.30 63.00 60.95 61.70 0.0M
2022-12-15 59.65 62.25 59.65 61.50 0.0M
2022-12-14 60.65 62.10 60.00 61.50 0.0M
2022-12-13 62.95 63.75 61.25 61.35 0.0M
2022-12-12 60.05 63.60 58.55 62.85 0.0M
2022-12-09 62.90 62.90 59.05 60.95 0.0M
2022-12-08 62.70 63.10 61.00 62.90 0.0M
2022-12-07 63.75 64.50 60.95 61.40 0.0M
2022-12-06 63.60 63.70 61.05 63.05 0.0M
2022-12-05 58.65 64.40 58.65 62.55 0.0M
2022-12-02 62.95 62.95 58.05 59.10 0.0M
2022-12-01 64.25 64.25 58.10 60.95 0.0M
2022-11-30 56.20 59.80 53.60 58.90 0.0M
2022-11-29 55.90 56.00 54.65 54.90 0.0M
2022-11-28 51.10 54.50 51.10 53.60 0.0M
2022-11-25 52.00 52.10 50.05 51.45 0.0M
2022-11-24 50.95 53.15 48.55 51.70 0.0M
2022-11-23 45.65 49.65 45.65 49.20 0.0M
2022-11-22 45.25 45.65 44.55 45.30 0.0M
2022-11-21 45.20 45.95 44.75 44.95 0.0M
2022-11-18 45.35 46.70 44.75 45.75 0.0M
2022-11-17 44.75 46.35 44.15 45.00 0.0M
2022-11-16 45.55 47.00 44.70 45.05 0.0M
2022-11-15 47.50 47.55 46.05 46.60 0.0M
2022-11-14 46.55 47.80 45.75 47.50 0.0M
2022-11-11 48.40 48.60 43.10 44.95 0.0M
2022-11-10 47.40 47.80 43.45 44.80 0.0M
2022-11-09 49.70 49.70 45.25 46.00 0.0M
2022-11-07 46.35 49.55 46.30 47.15 0.0M
2022-11-04 46.20 47.35 45.75 46.20 0.0M
2022-11-03 47.40 47.75 45.00 45.95 0.0M
2022-11-02 47.70 47.75 47.45 47.50 0.0M
2022-11-01 48.75 48.75 47.00 47.50 0.0M
2022-10-31 49.80 50.95 46.55 47.00 0.0M
2022-10-28 50.50 50.50 48.45 48.60 0.0M
2022-10-27 49.80 51.00 48.70 48.95 0.0M
2022-10-25 48.35 55.00 47.05 49.10 0.0M
2022-10-24 46.50 52.85 46.50 52.25 0.0M
2022-10-21 54.90 54.90 48.05 48.10 0.0M
2022-10-20 47.35 51.00 45.60 51.00 0.0M
2022-10-19 46.30 47.00 45.85 46.55 0.0M
2022-10-18 47.40 48.30 44.55 46.35 0.0M
2022-10-17 48.70 50.70 46.85 47.50 0.0M
2022-10-14 52.80 52.90 49.90 49.95 0.0M
2022-10-13 51.05 51.05 48.05 49.25 0.0M
2022-10-12 50.55 50.60 47.95 49.05 0.0M
2022-10-11 55.00 55.00 48.00 48.90 0.0M
2022-10-10 46.75 51.95 46.70 51.95 0.0M
2022-10-07 47.40 48.25 46.30 47.25 0.0M
2022-10-06 45.65 49.55 45.65 48.15 0.0M
2022-10-04 46.70 49.55 46.70 47.70 0.0M
2022-10-03 48.00 48.70 47.25 47.40 0.0M
2022-09-30 49.25 49.90 46.60 46.95 0.0M
2022-09-29 49.60 52.35 47.45 48.00 0.0M
2022-09-28 49.90 52.00 49.50 49.90 0.0M
2022-09-27 50.55 52.95 49.55 49.80 0.0M
2022-09-26 52.60 52.60 50.80 51.60 0.0M
2022-09-23 56.05 56.05 53.45 53.45 0.0M
2022-09-22 56.75 57.85 56.10 56.25 0.0M
2022-09-21 62.75 63.00 59.05 59.05 0.0M
2022-09-20 67.90 68.35 62.00 62.15 0.0M
2022-09-19 63.00 65.10 62.95 65.10 0.0M
2022-09-16 61.45 62.50 61.35 62.00 0.0M
2022-09-15 57.20 59.55 57.20 59.55 0.0M
2022-09-14 54.05 56.75 52.90 56.75 0.0M
2022-09-13 58.30 58.30 53.90 54.05 0.0M
2022-09-12 54.90 57.30 54.50 55.60 0.0M
2022-09-09 57.00 58.25 54.60 54.60 0.0M
2022-09-08 58.75 58.75 56.70 56.70 0.0M
2022-09-07 59.00 59.00 56.15 56.50 0.0M
2022-09-06 58.60 59.10 55.75 59.10 0.0M
2022-09-05 61.70 61.70 56.30 56.30 0.0M
2022-09-02 57.30 60.00 57.30 59.00 0.0M
2022-09-01 56.00 57.75 56.00 57.30 0.0M
2022-08-30 53.00 55.00 53.00 55.00 0.0M
2022-08-29 51.65 53.00 49.10 53.00 0.0M
2022-08-26 52.70 54.50 51.55 51.65 0.0M
2022-08-24 54.15 54.25 54.15 54.25 0.0M
2022-08-23 52.55 54.65 51.55 51.70 0.0M
2022-08-22 52.10 56.70 52.00 52.55 0.0M
2022-08-19 51.10 55.80 51.10 54.00 0.0M
2022-08-18 55.50 55.50 53.35 53.35 0.0M
2022-08-17 51.60 56.35 51.60 52.90 0.0M
2022-08-16 55.50 57.90 53.90 53.90 0.0M
2022-08-12 56.50 57.00 55.50 55.50 0.0M
2022-08-11 57.60 57.60 55.00 56.80 0.0M
2022-08-10 59.00 59.85 57.60 57.60 0.0M
2022-08-08 62.15 62.15 57.10 60.60 0.0M
2022-08-05 54.55 59.20 54.55 59.20 0.0M
2022-08-04 54.30 56.50 53.60 56.40 0.0M
2022-08-03 56.90 56.90 53.30 54.30 0.0M
2022-08-02 54.10 54.55 54.10 54.50 0.0M
2022-08-01 57.45 57.45 54.35 56.35 0.0M
2022-07-29 57.00 59.60 56.30 56.95 0.0M
2022-07-28 62.15 62.20 59.00 59.25 0.0M
2022-07-27 58.70 60.80 58.70 60.05 0.0M
2022-07-26 59.60 61.65 59.55 61.65 0.0M
2022-07-22 65.00 65.00 61.70 61.70 0.0M
2022-07-21 66.95 66.95 62.50 63.55 0.0M
2022-07-20 65.00 65.00 63.00 64.70 0.0M
2022-07-19 67.85 67.85 62.30 65.90 0.0M
2022-07-18 63.25 65.00 63.00 65.00 0.0M
2022-07-15 67.85 67.85 63.25 63.25 0.0M
2022-07-14 67.20 67.20 65.00 65.00 0.0M
2022-07-13 67.40 67.40 63.15 67.20 0.0M
2022-07-12 66.20 66.20 66.20 66.20 0.0M
2022-07-11 66.00 66.20 66.00 66.20 0.0M
2022-07-08 62.75 66.95 62.75 63.05 0.0M
2022-07-07 65.20 67.50 64.35 65.65 0.0M
2022-07-06 62.55 67.85 62.55 65.20 0.0M
2022-07-05 66.60 66.60 64.65 64.65 0.0M
2022-07-04 68.30 68.30 64.65 68.05 0.0M
2022-07-01 67.00 68.40 66.45 66.45 0.0M
2022-06-30 67.10 68.85 66.70 68.25 0.0M
2022-06-29 68.45 68.45 64.20 66.05 0.0M
2022-06-28 65.30 65.35 65.30 65.35 0.0M
2022-06-27 60.00 63.25 60.00 62.25 0.0M
2022-06-24 59.25 60.25 58.75 60.25 0.0M
2022-06-23 57.65 60.50 57.65 60.30 0.0M
2022-06-22 57.40 60.65 56.15 60.65 0.0M
2022-06-21 58.50 63.15 58.50 59.10 0.0M
2022-06-20 62.25 62.25 59.65 61.00 0.0M
2022-06-17 65.05 65.45 62.25 62.55 0.0M
2022-06-16 69.30 69.70 65.20 65.50 0.0M
2022-06-15 72.45 72.45 67.70 68.60 0.0M
2022-06-14 68.70 71.25 67.65 71.25 0.0M
2022-06-13 67.65 68.75 66.15 67.90 0.0M
2022-06-10 67.05 70.35 66.20 69.20 0.0M
2022-06-09 67.15 69.05 66.95 68.55 0.0M
2022-06-08 66.15 68.50 64.55 65.85 0.0M
2022-06-07 69.05 69.70 66.50 66.55 0.0M
2022-06-06 72.45 73.85 69.00 69.70 0.0M
2022-06-03 70.60 70.60 69.55 70.35 0.0M
2022-06-02 64.90 67.25 64.90 67.25 0.0M
2022-06-01 61.30 64.05 59.50 64.05 0.0M
2022-05-31 61.70 61.85 59.65 61.00 0.0M
2022-05-30 61.65 61.65 61.55 61.65 0.0M
2022-05-27 55.95 58.75 55.80 58.75 0.0M
2022-05-26 57.55 58.25 56.05 56.05 0.0M
2022-05-25 60.25 61.15 59.00 59.00 0.0M
2022-05-24 63.80 64.85 60.05 62.10 0.0M
2022-05-23 61.40 61.80 57.45 61.80 0.0M
2022-05-20 57.60 58.90 56.50 58.90 0.0M
2022-05-19 60.75 60.75 56.00 56.10 0.0M
2022-05-18 58.45 58.45 55.00 58.45 0.0M
2022-05-17 55.70 55.70 55.70 55.70 0.0M
2022-05-16 53.05 53.05 53.05 53.05 0.0M
2022-05-13 49.05 50.55 49.05 50.55 0.0M
2022-05-12 51.40 51.60 47.25 48.15 0.0M
2022-05-11 49.40 49.40 47.10 49.40 0.0M
2022-05-10 46.65 50.90 46.60 47.05 0.0M
2022-05-09 48.60 48.60 48.30 48.60 0.0M
2022-05-06 46.30 47.55 46.30 46.30 0.0M
2022-05-05 48.70 48.70 48.70 48.70 0.0M
2022-05-04 51.25 51.25 51.25 51.25 0.0M
2022-05-02 53.00 54.10 50.10 53.90 0.0M
2022-04-29 50.00 52.00 50.00 52.00 0.0M
2022-04-28 50.00 51.85 50.00 51.85 0.0M
2022-04-27 49.40 50.15 49.35 50.10 0.0M
2022-04-26 51.20 54.00 51.20 51.25 0.0M
2022-04-25 53.25 55.00 53.05 53.05 0.0M
2022-04-22 55.65 55.70 53.55 55.05 0.0M
2022-04-21 51.90 53.05 51.90 53.05 0.0M
2022-04-20 50.05 52.00 50.00 50.55 0.0M
2022-04-19 54.20 54.20 50.30 52.55 0.0M
2022-04-18 57.50 57.50 52.15 52.35 0.0M
2022-04-13 54.85 54.85 54.85 54.85 0.0M
2022-04-12 57.65 57.65 52.25 52.25 0.0M
2022-04-11 53.80 57.20 52.70 54.95 0.0M
2022-04-08 56.85 57.00 53.20 55.40 0.0M
2022-04-07 55.85 56.15 54.75 56.00 0.0M
2022-04-06 58.95 59.35 54.30 57.50 0.0M
2022-04-05 55.60 60.25 55.60 56.70 0.0M
2022-04-04 62.50 62.50 58.45 58.45 0.0M
2022-04-01 61.50 61.50 61.50 61.50 0.0M
2022-03-31 58.60 58.60 58.60 58.60 0.0M
2022-03-30 53.90 55.85 53.90 55.85 0.0M
2022-03-29 51.70 55.50 51.65 53.20 0.0M
2022-03-28 54.20 54.20 54.20 54.20 0.0M
2022-03-25 56.60 62.45 56.55 57.05 0.0M
2022-03-24 59.35 61.75 59.25 59.50 0.0M
2022-03-23 60.25 65.75 59.60 62.35 0.0M
2022-03-22 62.65 65.85 62.65 62.65 0.1M
2022-03-21 65.90 65.90 65.90 65.90 0.0M
2022-03-17 69.35 69.35 69.35 69.35 0.0M
2022-03-16 59.85 66.05 59.85 66.05 0.0M
2022-03-14 62.95 62.95 62.95 62.95 0.0M
2022-03-07 66.25 66.25 66.25 66.25 0.0M
2022-02-28 69.70 69.70 69.70 69.70 0.0M
2022-02-21 73.35 73.35 73.35 73.35 0.0M
2022-02-14 77.20 77.20 77.20 77.20 0.0M
2022-02-07 81.25 81.25 81.25 81.25 0.0M
2022-01-31 85.50 85.50 85.50 85.50 0.0M
2022-01-24 89.95 89.95 89.95 89.95 0.0M
2022-01-17 94.65 94.65 94.65 94.65 0.0M
2022-01-10 99.00 100.50 92.10 99.60 0.1M
2022-01-07 95.75 95.75 92.25 95.75 0.3M
2022-01-06 91.20 91.20 87.10 91.20 0.2M
2022-01-05 86.90 86.90 86.90 86.90 0.1M
2022-01-04 82.80 82.80 82.80 82.80 0.0M
2022-01-03 78.90 78.90 78.90 78.90 0.1M