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
2023-12-29 88.00 90.00 88.00 89.01 0.0M
2023-12-28 86.02 89.95 86.02 87.42 0.0M
2023-12-27 88.05 90.00 86.00 90.00 0.0M
2023-12-26 88.01 91.00 87.94 88.30 0.0M
2023-12-22 91.00 92.95 88.10 92.56 0.0M
2023-12-21 89.00 93.00 88.99 90.57 0.0M
2023-12-20 90.97 91.85 85.50 89.24 0.0M
2023-12-19 86.99 87.78 85.00 87.78 0.0M
2023-12-18 81.95 83.60 81.95 83.60 0.0M
2023-12-15 80.00 80.60 80.00 80.60 0.0M
2023-12-14 86.60 86.60 80.50 80.50 0.0M
2023-12-13 83.00 83.00 80.45 82.54 0.0M
2023-12-12 81.95 81.95 80.00 80.33 0.0M
2023-12-11 79.50 80.70 79.01 80.70 0.0M
2023-12-08 79.10 79.65 79.10 79.55 0.0M
2023-12-07 78.50 80.30 78.50 80.00 0.0M
2023-12-06 78.01 80.00 78.00 80.00 0.0M
2023-12-05 81.00 82.75 78.05 80.00 0.0M
2023-12-04 87.00 87.00 79.22 80.18 0.0M
2023-12-01 80.00 83.89 80.00 83.38 0.0M
2023-11-30 81.00 81.00 78.05 79.90 0.0M
2023-11-29 78.00 79.99 78.00 79.94 0.0M
2023-11-28 83.45 83.45 78.00 79.78 0.0M
2023-11-24 79.51 84.02 79.00 81.92 0.0M
2023-11-23 79.20 82.00 79.20 80.02 0.0M
2023-11-22 78.52 82.40 78.52 81.96 0.0M
2023-11-21 82.64 85.24 82.64 82.64 0.0M
2023-11-20 95.95 95.95 86.98 86.98 0.0M
2023-11-17 97.48 97.59 91.21 91.55 0.0M
2023-11-16 92.97 92.97 86.00 92.97 0.2M
2023-11-15 88.55 88.55 88.55 88.55 0.0M
2023-11-13 84.34 84.34 84.34 84.34 0.0M
2023-11-12 80.33 80.33 80.33 80.33 0.0M
2023-11-10 76.51 76.51 74.00 76.51 0.0M
2023-11-09 72.87 72.87 71.75 72.87 0.0M
2023-11-08 69.40 69.40 69.40 69.40 0.0M
2023-11-07 68.48 68.49 66.02 66.10 0.0M
2023-11-06 66.99 66.99 66.99 66.99 0.0M
2023-11-03 66.70 67.69 65.00 65.13 0.0M
2023-11-02 66.75 66.75 66.70 66.70 0.0M
2023-11-01 66.68 66.70 63.50 66.70 0.0M
2023-10-31 63.64 66.42 63.64 65.00 0.0M
2023-10-30 62.41 63.60 62.41 63.60 0.0M
2023-10-27 66.25 66.25 64.65 64.74 0.0M
2023-10-26 63.00 66.25 63.00 66.25 0.0M
2023-10-25 65.15 70.50 65.15 65.60 0.0M
2023-10-23 69.00 70.00 68.24 68.50 0.0M
2023-10-20 71.85 74.85 71.83 71.83 0.0M
2023-10-19 76.34 76.34 72.58 75.61 0.0M
2023-10-18 70.00 76.95 69.65 76.37 0.0M
2023-10-17 69.80 72.10 69.60 71.05 0.0M
2023-10-16 77.26 77.26 69.00 69.23 0.0M
2023-10-13 64.03 73.92 64.03 73.92 0.0M
2023-10-12 64.50 68.80 64.50 67.20 0.0M
2023-10-11 63.50 64.00 61.55 63.63 0.0M
2023-10-10 61.78 64.00 61.78 63.53 0.0M
2023-10-09 62.55 62.55 62.50 62.50 0.0M
2023-10-06 60.65 62.60 60.45 62.60 0.0M
2023-10-05 59.76 60.50 58.55 59.66 0.0M
2023-10-04 59.10 60.55 57.20 59.00 0.0M
2023-10-03 62.01 64.40 58.70 59.98 0.0M
2023-09-29 63.40 63.40 61.20 61.42 0.0M
2023-09-28 64.94 64.94 60.18 60.65 0.0M
2023-09-27 64.85 65.45 62.55 62.55 0.0M
2023-09-26 63.40 65.61 60.10 63.90 0.0M
2023-09-25 63.00 67.82 62.55 62.75 0.0M
2023-09-22 67.03 67.25 65.50 65.80 0.0M
2023-09-21 67.00 68.00 67.00 67.67 0.0M
2023-09-20 69.90 69.90 65.22 65.54 0.0M
2023-09-18 65.06 68.25 64.00 66.64 0.0M
2023-09-15 63.60 65.01 63.60 65.00 0.0M
2023-09-14 64.10 64.10 64.10 64.10 0.0M
2023-09-13 63.70 63.70 63.70 63.70 0.0M
2023-09-12 63.80 65.00 63.80 65.00 0.0M
2023-09-11 66.00 66.80 65.01 65.02 0.0M
2023-09-08 64.41 66.00 64.41 65.50 0.0M
2023-09-07 65.67 65.67 65.67 65.67 0.0M
2023-09-06 67.01 67.01 64.39 64.39 0.0M
2023-09-05 65.67 67.99 65.67 65.70 0.0M
2023-09-04 66.91 67.00 66.91 67.00 0.0M
2023-09-01 68.27 69.50 68.27 68.27 0.0M
2023-08-31 69.00 70.19 69.00 69.66 0.0M
2023-08-30 70.20 70.20 68.82 68.82 0.0M
2023-08-29 70.20 70.20 70.20 70.20 0.0M
2023-08-28 71.05 71.05 70.00 70.00 0.0M
2023-08-25 71.07 71.07 71.07 71.07 0.0M
2023-08-24 72.52 72.53 72.52 72.52 0.0M
2023-08-23 73.55 73.99 72.61 73.99 0.0M
2023-08-22 73.99 74.99 73.99 74.01 0.0M
2023-08-21 72.05 74.46 72.05 74.46 0.0M
2023-08-18 70.96 73.00 70.96 73.00 0.0M
2023-08-17 72.40 72.40 72.40 72.40 0.0M
2023-08-16 73.87 73.87 73.87 73.87 0.0M
2023-08-14 75.37 75.37 75.37 75.37 0.0M
2023-08-11 76.90 76.90 76.90 76.90 0.0M
2023-08-10 78.46 78.46 78.46 78.46 0.0M
2023-08-09 80.07 80.07 80.06 80.06 0.0M
2023-08-08 78.20 82.24 78.20 81.69 0.0M
2023-08-07 76.00 79.80 75.50 79.51 0.0M
2023-08-04 78.75 78.75 75.00 76.00 0.0M
2023-08-03 75.67 76.50 73.00 75.00 0.0M
2023-08-02 75.25 75.67 71.51 75.67 0.0M
2023-08-01 68.50 72.11 68.00 72.07 0.0M
2023-07-31 71.10 73.00 68.00 68.68 0.0M
2023-07-28 67.35 72.49 67.35 71.39 0.0M
2023-07-27 72.01 72.69 70.23 70.61 0.0M
2023-07-26 73.10 73.92 71.66 72.30 0.0M
2023-07-25 75.84 79.25 72.10 75.33 0.0M
2023-07-24 78.65 78.65 71.17 75.84 0.0M
2023-07-17 74.91 74.91 74.91 74.91 0.0M
2023-07-10 76.43 76.43 76.43 76.43 0.0M
2023-07-03 77.98 77.98 77.98 77.98 0.0M
2023-06-26 79.57 79.57 79.57 79.57 0.0M
2023-06-19 81.19 81.19 81.19 81.19 0.0M
2023-06-15 83.59 85.50 79.42 82.84 0.0M
2023-06-14 83.20 83.79 80.55 83.59 0.1M
2023-06-13 76.00 79.80 75.55 79.80 0.0M
2023-06-12 74.00 76.00 70.60 76.00 0.0M
2023-06-09 74.25 74.25 71.00 74.00 0.0M
2023-06-08 70.00 74.25 70.00 73.62 0.0M
2023-06-07 73.00 73.10 71.12 71.80 0.0M
2023-06-06 80.51 80.51 73.07 74.86 0.1M
2023-06-05 76.44 76.68 76.40 76.68 0.0M
2023-06-02 72.00 73.03 71.40 73.03 0.0M
2023-06-01 68.98 69.56 66.50 69.56 0.0M
2023-05-31 67.00 68.21 63.58 66.25 0.1M
2023-05-30 64.80 64.97 64.05 64.97 0.0M
2023-05-29 60.01 61.88 60.01 61.88 0.0M
2023-05-26 58.70 60.95 58.55 58.94 0.0M
2023-05-25 59.96 59.96 58.00 58.70 0.0M
2023-05-24 58.66 58.96 57.10 58.67 0.0M
2023-05-23 56.59 58.51 56.50 57.60 0.0M
2023-05-22 59.00 59.00 56.50 56.91 0.0M
2023-05-19 54.00 56.70 52.82 56.68 0.0M
2023-05-18 54.55 56.00 53.99 54.00 0.0M
2023-05-17 55.22 56.80 54.10 56.00 0.0M
2023-05-16 56.10 56.83 55.00 56.83 0.0M
2023-05-15 58.31 60.45 56.55 57.85 0.0M
2023-05-12 55.95 58.31 52.80 58.31 0.0M
2023-05-11 55.59 55.59 53.70 55.54 0.1M
2023-05-10 52.00 53.97 51.10 52.95 0.0M
2023-05-09 52.99 53.00 52.20 52.20 0.0M
2023-05-08 54.50 54.50 53.00 53.00 0.0M
2023-05-05 53.97 54.66 52.26 54.59 0.0M
2023-05-04 51.50 53.00 51.00 52.07 0.0M
2023-05-03 54.95 54.95 53.02 53.02 0.0M
2023-05-02 56.80 56.80 53.60 54.10 0.0M
2023-04-28 55.05 56.32 54.00 56.32 0.0M
2023-04-27 54.99 56.80 52.90 54.98 0.0M
2023-04-26 55.00 55.00 54.98 54.99 0.0M
2023-04-25 52.43 55.40 52.43 55.00 0.0M
2023-04-24 54.75 56.99 52.21 52.85 0.0M
2023-04-21 54.00 54.95 51.59 54.95 0.0M
2023-04-20 52.55 54.99 51.61 54.30 0.0M
2023-04-19 54.76 54.76 52.75 54.31 0.0M
2023-04-18 54.70 54.75 53.01 53.51 0.0M
2023-04-17 55.50 60.90 54.05 55.57 0.0M
2023-04-13 53.94 62.56 53.94 56.75 0.0M
2023-04-12 47.10 56.66 47.10 52.60 0.0M
2023-04-11 52.91 56.44 49.00 51.51 0.0M
2023-04-10 47.85 49.15 47.25 49.15 0.0M
2023-04-06 47.41 47.85 47.14 47.45 0.0M
2023-04-05 45.00 48.00 45.00 45.98 0.0M
2023-04-03 44.00 46.30 42.25 45.55 0.0M
2023-03-31 40.99 44.09 40.99 44.05 0.0M
2023-03-29 43.00 43.00 39.60 40.09 0.0M
2023-03-28 41.90 42.05 39.05 40.11 0.0M
2023-03-27 42.75 44.53 41.97 42.11 0.0M
2023-03-24 43.43 44.00 42.50 43.05 0.0M
2023-03-23 46.00 46.00 43.38 43.43 0.0M
2023-03-22 45.50 46.18 45.13 45.33 0.0M
2023-03-21 42.25 46.53 42.00 45.66 0.0M
2023-03-20 43.47 43.68 43.00 43.24 0.0M
2023-03-17 42.60 45.70 42.60 44.98 0.0M
2023-03-16 44.35 45.93 43.20 45.15 0.0M
2023-03-15 44.98 46.43 44.01 44.60 0.0M
2023-03-14 43.25 47.03 43.25 44.30 0.0M
2023-03-13 45.90 46.75 45.10 46.12 0.0M
2023-03-10 47.50 48.15 45.00 45.63 0.0M
2023-03-09 49.00 49.00 47.30 48.43 0.0M
2023-03-08 50.50 50.50 47.05 47.62 0.0M
2023-03-06 53.70 53.70 49.57 50.01 0.0M
2023-03-03 46.95 49.89 43.32 49.34 0.0M
2023-03-02 43.10 46.10 42.60 45.36 0.0M
2023-03-01 45.30 45.75 43.70 44.21 0.0M
2023-02-28 46.55 46.55 44.05 44.55 0.0M
2023-02-27 45.50 48.10 44.55 45.00 0.0M
2023-02-24 46.60 47.15 45.00 46.00 0.0M
2023-02-23 43.30 46.00 43.30 45.40 0.0M
2023-02-22 47.25 47.25 45.05 45.30 0.0M
2023-02-21 48.10 48.30 47.45 47.45 0.0M
2023-02-20 50.10 50.20 47.30 47.70 0.0M
2023-02-17 49.55 49.60 49.40 49.60 0.0M
2023-02-16 48.70 49.95 48.70 49.40 0.0M
2023-02-15 49.75 49.90 48.50 49.30 0.0M
2023-02-14 50.00 51.50 49.90 49.90 0.0M
2023-02-13 51.30 51.75 51.30 51.75 0.0M
2023-02-10 51.20 52.15 51.15 52.05 0.0M
2023-02-09 51.05 54.00 50.45 51.45 0.0M
2023-02-08 53.35 54.10 49.95 51.05 0.0M
2023-02-07 48.30 53.90 48.30 51.95 0.0M
2023-02-06 52.95 53.00 49.15 49.75 0.0M
2023-02-03 51.25 52.80 50.60 51.30 0.0M
2023-02-02 51.00 53.00 50.80 51.70 0.0M
2023-02-01 52.55 55.00 51.60 52.05 0.0M
2023-01-31 51.25 56.00 48.95 55.90 0.0M
2023-01-30 52.05 52.95 51.00 51.15 0.0M
2023-01-27 55.95 56.45 52.00 52.15 0.0M
2023-01-25 58.00 58.65 55.00 55.25 0.0M
2023-01-24 53.55 58.95 53.40 56.40 0.0M
2023-01-23 52.00 54.80 52.00 53.60 0.0M
2023-01-20 53.70 55.05 52.95 54.25 0.0M
2023-01-19 53.20 56.90 53.20 54.00 0.0M
2023-01-18 56.05 57.60 54.95 54.95 0.0M
2023-01-17 56.00 57.00 54.95 55.95 0.0M
2023-01-16 56.90 62.90 56.90 57.55 0.0M
2023-01-13 56.35 59.30 56.30 57.50 0.0M
2023-01-12 56.55 57.90 55.80 57.35 0.0M
2023-01-11 60.80 60.80 56.60 57.15 0.0M
2023-01-10 57.40 59.35 55.20 57.80 0.0M
2023-01-09 59.60 59.90 57.10 58.10 0.0M
2023-01-06 58.85 61.75 58.85 59.50 0.0M
2023-01-05 59.10 61.00 59.10 60.10 0.0M
2023-01-04 58.15 61.10 58.15 60.10 0.0M
2023-01-03 57.90 60.95 57.15 60.05 0.0M
2023-01-02 61.00 62.95 57.60 58.20 0.0M