Integrated Technologies Ltd (INTU)

INTU
🏛️ インド →
27.89
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 29.38 29.41 27.54 27.89 1.2M
2025-09-25 27.10 29.50 25.46 28.98 3.7M
2025-09-24 32.75 32.80 28.08 28.08 3.9M
2025-09-23 30.69 33.00 29.55 31.19 6.3M
2025-09-22 26.13 29.10 26.05 28.21 3.7M
2025-09-19 24.80 26.58 24.71 25.50 3.2M
2025-09-18 24.14 24.80 23.00 24.53 2.8M
2025-09-17 24.00 24.40 21.85 22.70 2.3M
2025-09-16 21.55 23.99 20.85 23.66 2.7M
2025-09-15 18.65 20.89 18.26 20.26 1.4M
2025-09-12 18.84 18.99 17.00 18.32 0.6M
2025-09-11 18.70 19.00 18.56 18.82 0.3M
2025-09-10 18.98 19.22 18.51 18.70 0.4M
2025-09-09 18.85 19.15 18.42 18.70 0.5M
2025-09-08 18.49 19.45 18.30 18.76 1.0M
2025-09-05 18.25 18.54 18.05 18.20 0.3M
2025-09-04 18.65 18.65 18.22 18.27 0.3M
2025-09-03 18.50 18.74 18.25 18.37 0.3M
2025-09-02 18.74 18.97 18.40 18.49 0.5M
2025-09-01 18.75 18.87 18.40 18.65 0.4M
2025-08-29 18.84 19.60 18.30 18.50 0.6M
2025-08-28 18.50 19.86 18.12 18.72 0.6M
2025-08-26 19.25 19.30 18.50 18.61 0.5M
2025-08-25 20.20 20.20 18.91 19.13 0.8M
2025-08-22 20.20 20.20 19.75 19.89 0.2M
2025-08-21 19.82 19.99 19.50 19.93 0.3M
2025-08-20 20.59 20.59 19.61 19.83 0.5M
2025-08-19 21.70 21.70 19.74 20.35 0.9M
2025-08-18 21.35 23.00 21.00 21.23 2.4M
2025-08-14 19.99 19.99 19.10 19.54 0.3M
2025-08-13 20.01 20.30 19.50 19.67 0.3M
2025-08-12 20.50 20.50 19.80 19.85 0.2M
2025-08-11 20.00 20.63 20.00 20.22 0.2M
2025-08-08 20.82 21.25 19.30 20.05 0.4M
2025-08-07 20.30 20.93 20.10 20.47 0.3M
2025-08-06 21.49 21.98 19.90 20.10 0.8M
2025-08-05 20.40 21.30 20.13 21.07 0.3M
2025-08-04 20.55 22.00 19.88 20.03 0.7M
2025-08-01 19.70 20.85 19.21 19.87 0.5M
2025-07-31 19.55 20.40 19.08 19.33 0.4M
2025-07-30 20.77 20.85 20.00 20.10 0.2M
2025-07-29 20.95 20.95 20.42 20.47 0.2M
2025-07-28 20.50 20.88 20.05 20.65 0.4M
2025-07-25 20.65 20.95 19.50 20.11 0.2M
2025-07-24 20.90 20.99 20.23 20.59 0.1M
2025-07-23 20.45 20.99 20.15 20.86 0.3M
2025-07-22 20.98 20.98 19.85 20.13 0.3M
2025-07-21 21.42 21.42 19.01 20.29 0.4M
2025-07-18 21.43 21.43 20.80 21.01 0.3M
2025-07-17 22.50 22.98 20.00 21.07 0.9M
2025-07-16 22.01 22.80 22.01 22.29 0.2M
2025-07-15 23.48 23.67 21.61 21.80 0.7M
2025-07-14 23.29 23.75 23.00 23.36 0.2M
2025-07-11 23.32 23.40 22.80 23.23 0.1M
2025-07-10 23.39 23.45 22.93 23.32 0.2M
2025-07-09 23.12 23.45 22.65 23.16 0.2M
2025-07-08 23.00 23.07 22.75 22.94 0.1M
2025-07-07 23.30 23.48 22.60 23.01 0.2M
2025-07-04 22.67 23.40 22.59 23.04 0.2M
2025-07-03 22.95 23.25 22.50 22.58 0.2M
2025-07-02 23.10 24.73 22.80 22.91 0.2M
2025-07-01 23.23 23.24 22.75 22.89 0.1M
2025-06-30 22.90 23.41 22.90 23.08 0.2M
2025-06-27 22.81 23.26 22.35 22.99 0.2M
2025-06-26 22.85 23.34 22.02 22.76 0.2M
2025-06-25 23.31 23.69 22.85 23.03 0.2M
2025-06-24 23.42 23.42 22.84 23.20 0.2M
2025-06-23 22.59 23.08 21.78 22.80 0.3M
2025-06-20 22.82 23.39 22.59 22.97 0.1M
2025-06-19 24.34 24.34 21.55 22.82 0.4M
2025-06-18 23.95 24.48 23.40 23.91 0.3M
2025-06-17 24.67 24.67 23.80 23.91 0.3M
2025-06-16 23.69 24.63 23.36 24.35 0.3M
2025-06-13 23.84 23.97 23.02 23.52 0.2M
2025-06-12 23.74 24.19 23.03 23.85 0.3M
2025-06-11 24.05 24.50 22.55 23.30 1.7M
2025-06-10 24.95 24.95 23.90 24.03 0.4M
2025-06-09 24.90 25.10 24.00 24.58 0.8M
2025-06-06 25.28 25.98 24.88 25.00 0.4M
2025-06-05 25.50 26.40 24.77 25.02 0.6M
2025-06-04 25.49 26.99 25.10 25.34 0.5M
2025-06-03 26.21 26.76 25.40 25.49 0.4M
2025-06-02 26.98 27.80 26.40 26.49 0.4M
2025-05-30 28.00 28.50 26.51 26.89 1.5M
2025-05-29 29.80 29.80 27.50 27.68 2.2M
2025-05-28 27.95 28.70 27.20 28.09 2.1M
2025-05-27 25.77 28.35 25.05 27.90 2.6M
2025-05-26 25.21 26.46 25.21 25.78 0.5M
2025-05-23 25.90 26.00 25.00 25.20 0.1M
2025-05-22 25.45 25.85 24.92 25.68 0.2M
2025-05-21 25.82 26.03 24.82 25.37 0.4M
2025-05-20 26.90 26.90 25.60 25.82 0.3M
2025-05-19 26.77 27.27 26.10 26.55 0.3M
2025-05-16 27.40 27.40 26.21 26.52 0.4M
2025-05-15 27.22 27.80 26.80 27.02 0.3M
2025-05-14 27.15 28.00 26.90 27.22 0.3M
2025-05-13 26.87 27.45 26.20 27.04 0.3M
2025-05-12 26.00 27.13 25.99 26.51 0.6M
2025-05-09 24.99 25.60 24.20 25.07 0.4M
2025-05-08 26.70 27.49 25.50 25.79 0.4M
2025-05-07 26.15 27.02 25.55 26.78 0.5M
2025-05-06 28.98 28.98 27.10 27.52 0.5M
2025-05-05 28.40 30.45 28.16 28.84 1.2M
2025-05-02 26.91 28.39 26.71 28.16 0.8M
2025-04-30 28.46 28.46 26.50 26.91 0.6M
2025-04-29 28.00 28.80 27.00 28.07 1.9M
2025-04-28 29.50 29.50 28.15 28.69 0.5M
2025-04-25 29.69 29.80 26.63 28.97 2.3M
2025-04-24 27.39 29.43 26.55 28.93 2.6M
2025-04-23 26.82 27.70 26.00 27.11 1.6M
2025-04-22 28.10 28.49 25.51 26.82 2.4M
2025-04-21 25.00 28.25 25.00 27.74 6.6M
2025-04-17 20.35 23.95 20.30 23.95 5.9M
2025-04-16 19.61 20.25 18.65 19.96 7.3M
2025-04-15 19.90 20.25 17.21 19.52 12.4M
2025-04-11 18.99 19.68 18.16 19.03 2.8M
2025-04-09 18.39 18.39 17.50 17.80 0.6M
2025-04-08 18.80 19.90 17.92 18.04 1.5M
2025-04-07 18.60 19.68 17.16 18.21 2.5M
2025-04-04 23.30 24.49 18.88 19.91 5.1M
2025-04-03 23.05 25.50 22.15 23.36 2.1M
2025-04-02 22.30 24.35 22.08 23.57 0.7M
2025-04-01 21.30 22.50 20.06 22.19 0.5M
2025-03-28 21.50 22.49 20.02 20.59 0.5M
2025-03-27 21.93 24.00 18.85 21.74 1.5M
2025-03-26 22.80 24.00 21.91 22.02 0.4M
2025-03-25 23.55 23.84 21.80 22.71 1.3M
2025-03-24 25.00 25.00 23.40 23.51 0.4M
2025-03-21 24.90 26.30 23.50 23.71 0.8M
2025-03-20 25.19 25.19 24.00 24.67 0.3M
2025-03-19 24.40 25.90 24.10 24.59 0.4M
2025-03-18 24.42 25.80 24.05 24.71 0.3M
2025-03-17 26.49 27.75 23.80 24.41 0.6M
2025-03-13 23.18 26.50 22.70 25.33 0.8M
2025-03-12 23.50 24.70 21.90 22.42 0.3M
2025-03-11 23.75 23.75 22.00 23.02 0.2M
2025-03-10 22.65 23.80 22.65 23.34 0.2M
2025-03-07 24.20 24.30 22.20 23.23 0.2M
2025-03-06 23.00 23.80 22.55 23.52 0.2M
2025-03-05 22.80 23.50 22.11 22.43 0.2M
2025-03-04 22.10 23.89 22.05 22.33 0.2M
2025-03-03 25.49 26.30 22.90 23.32 0.2M
2025-02-28 26.36 26.36 24.50 25.49 0.1M
2025-02-27 26.95 27.39 25.51 26.36 0.2M
2025-02-25 26.05 26.84 26.05 26.58 0.1M
2025-02-24 26.44 26.93 26.00 26.39 0.1M
2025-02-21 27.29 27.29 26.20 26.54 0.3M
2025-02-20 26.83 27.50 26.50 27.16 0.3M
2025-02-19 27.82 27.95 26.00 26.55 0.2M
2025-02-18 28.40 29.00 26.05 26.86 0.1M
2025-02-17 26.70 29.50 25.10 27.91 0.4M
2025-02-14 26.10 27.06 25.11 25.49 0.2M
2025-02-13 27.30 27.59 25.90 26.09 0.1M
2025-02-12 26.73 27.60 25.50 27.27 0.2M
2025-02-11 28.91 28.91 25.25 26.73 0.2M
2025-02-10 28.75 28.98 27.52 28.21 0.1M
2025-02-07 29.00 29.20 27.50 28.02 0.1M
2025-02-06 27.44 29.80 27.01 28.54 0.2M
2025-02-05 27.28 27.38 26.10 27.21 0.2M
2025-02-04 26.90 27.00 26.20 26.80 0.1M
2025-02-03 26.66 27.50 26.00 26.35 0.1M
2025-02-01 27.75 27.75 26.56 27.16 0.1M
2025-01-31 27.45 27.85 26.21 26.92 0.1M
2025-01-30 26.22 27.80 26.11 26.90 0.1M
2025-01-29 24.01 27.50 24.01 26.89 0.2M
2025-01-28 26.43 27.50 25.00 25.65 0.3M
2025-01-27 28.75 28.75 26.00 26.43 0.2M
2025-01-24 28.49 29.25 27.55 27.89 0.2M
2025-01-23 28.49 28.99 28.49 28.60 0.1M
2025-01-22 28.22 29.35 28.05 28.49 0.1M
2025-01-21 29.26 29.50 28.20 28.78 0.1M
2025-01-20 29.37 29.41 28.00 29.26 0.1M
2025-01-17 29.20 29.98 28.59 29.07 0.1M
2025-01-16 29.60 29.90 28.56 28.97 0.3M
2025-01-15 29.25 29.25 28.30 28.78 0.1M
2025-01-14 30.30 30.80 28.25 29.05 0.3M
2025-01-13 28.87 29.75 26.80 29.17 0.4M
2025-01-10 31.80 31.80 28.00 28.87 0.5M
2025-01-09 32.00 32.99 30.99 31.36 1.5M
2025-01-08 27.61 33.00 27.10 32.26 1.1M
2025-01-07 28.01 29.70 28.01 28.35 0.1M
2025-01-06 30.90 30.90 28.48 28.56 0.3M
2025-01-03 31.69 32.00 30.31 30.48 0.4M
2025-01-02 29.15 31.45 28.80 30.75 0.7M
2025-01-01 29.94 29.94 28.00 29.14 0.3M