Intellect Design Arena Ltd (INEE)

INEE
🏛️ インド →
986.15
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
2023-12-29 833.00 843.95 827.00 836.60 0.2M
2023-12-28 840.50 842.70 822.05 834.85 0.3M
2023-12-27 824.50 842.00 821.55 834.35 0.4M
2023-12-26 813.00 829.90 806.35 823.85 0.5M
2023-12-22 780.90 814.70 780.90 811.70 0.9M
2023-12-21 758.90 779.80 748.25 776.25 0.2M
2023-12-20 801.00 809.75 761.10 770.95 0.3M
2023-12-19 804.65 806.10 791.75 798.10 0.2M
2023-12-18 800.00 814.15 795.80 799.70 0.6M
2023-12-15 783.00 817.00 783.00 800.35 1.3M
2023-12-14 785.60 798.45 775.95 778.35 0.4M
2023-12-13 782.90 804.70 771.00 777.80 0.7M
2023-12-12 782.95 799.45 772.00 777.65 0.6M
2023-12-11 750.30 790.00 750.30 779.65 1.5M
2023-12-08 747.85 760.00 737.05 748.55 0.4M
2023-12-07 755.95 757.90 743.00 745.85 0.2M
2023-12-06 748.50 766.10 744.90 750.25 0.4M
2023-12-05 756.00 763.95 740.00 746.65 0.3M
2023-12-04 751.30 779.50 746.10 754.15 0.9M
2023-12-01 750.00 781.90 740.25 745.05 1.7M
2023-11-30 699.95 745.75 698.50 734.45 2.0M
2023-11-29 704.95 711.60 695.05 697.85 0.2M
2023-11-28 711.20 723.90 700.00 701.90 0.3M
2023-11-24 699.00 716.85 698.90 710.20 0.3M
2023-11-23 704.00 718.95 695.00 696.10 0.4M
2023-11-22 703.00 705.45 693.00 701.55 0.2M
2023-11-21 690.25 707.00 688.20 699.60 0.3M
2023-11-20 688.05 697.90 683.50 687.15 0.2M
2023-11-17 696.00 701.00 685.50 689.65 0.2M
2023-11-16 693.00 701.80 688.05 694.85 0.3M
2023-11-15 675.00 695.00 673.80 689.90 0.5M
2023-11-13 670.95 672.25 663.85 667.55 0.1M
2023-11-12 663.00 674.50 663.00 674.00 0.1M
2023-11-10 658.20 670.00 658.20 661.25 0.1M
2023-11-09 664.80 684.00 662.00 665.30 0.5M
2023-11-08 669.05 671.20 657.20 662.95 0.2M
2023-11-07 666.00 671.55 655.15 664.30 0.2M
2023-11-06 661.00 671.75 655.00 665.80 0.3M
2023-11-03 656.90 666.35 646.50 658.10 0.2M
2023-11-02 671.00 677.00 649.00 651.85 0.3M
2023-11-01 682.50 693.50 660.95 664.35 0.3M
2023-10-31 682.05 712.95 674.95 679.30 1.0M
2023-10-30 630.00 695.50 630.00 679.45 1.8M
2023-10-27 669.00 670.75 640.05 644.15 0.4M
2023-10-26 639.95 662.90 625.00 658.35 0.3M
2023-10-25 639.00 651.00 628.60 644.45 0.3M
2023-10-23 671.00 679.15 627.25 635.80 0.5M
2023-10-20 689.80 696.95 671.05 675.05 0.3M
2023-10-19 695.00 697.40 681.60 684.85 0.2M
2023-10-18 674.55 709.00 673.95 693.70 1.4M
2023-10-17 674.75 681.00 658.00 670.75 0.7M
2023-10-16 675.05 692.15 666.00 671.25 0.3M
2023-10-13 685.00 692.55 671.00 676.60 0.4M
2023-10-12 691.80 703.90 690.05 693.20 0.2M
2023-10-11 692.70 704.80 686.10 688.15 0.5M
2023-10-10 693.20 705.00 686.10 687.95 0.2M
2023-10-09 695.05 708.95 676.10 687.90 0.3M
2023-10-06 707.85 714.75 693.00 697.10 0.2M
2023-10-05 690.25 708.00 690.25 706.40 0.2M
2023-10-04 700.50 700.90 682.00 689.90 0.2M
2023-10-03 706.60 714.95 698.05 701.30 0.1M
2023-09-29 716.00 719.50 702.70 706.30 0.2M
2023-09-28 719.25 731.70 708.55 712.80 0.3M
2023-09-27 717.00 724.00 707.00 718.05 0.2M
2023-09-26 729.50 739.70 715.00 717.40 0.5M
2023-09-25 719.65 734.00 714.00 728.50 0.6M
2023-09-22 710.95 722.60 701.55 719.25 0.3M
2023-09-21 724.10 732.95 698.80 709.05 0.3M
2023-09-20 722.55 735.00 719.00 723.95 0.3M
2023-09-18 718.95 730.00 705.60 723.00 0.6M
2023-09-15 691.60 734.20 689.05 717.40 1.6M
2023-09-14 675.00 705.00 675.00 685.40 0.5M
2023-09-13 672.95 684.45 664.60 671.40 0.3M
2023-09-12 713.75 716.30 660.00 670.35 0.7M
2023-09-11 725.00 731.70 705.00 709.70 0.4M
2023-09-08 733.85 739.00 695.00 724.90 0.3M
2023-09-07 734.90 743.00 725.05 730.80 0.4M
2023-09-06 730.30 743.00 726.65 732.55 0.3M
2023-09-05 730.10 747.00 728.00 730.30 0.5M
2023-09-04 736.90 739.40 723.85 729.60 0.4M
2023-09-01 740.85 741.00 727.60 733.05 0.5M
2023-08-31 709.00 742.40 709.00 735.00 1.6M
2023-08-30 695.35 718.25 693.70 707.50 0.9M
2023-08-29 701.00 704.95 691.00 693.10 0.1M
2023-08-28 694.05 704.50 686.10 701.85 0.3M
2023-08-25 691.00 700.00 685.10 692.20 0.2M
2023-08-24 699.80 719.00 689.00 692.20 0.7M
2023-08-23 687.95 713.00 687.95 695.90 0.6M
2023-08-22 692.40 700.00 683.50 686.45 0.2M
2023-08-21 685.00 695.00 678.00 689.90 0.3M
2023-08-18 702.65 702.65 670.70 678.50 0.5M
2023-08-17 715.00 719.90 700.10 702.65 0.3M
2023-08-16 705.00 731.00 696.65 715.00 0.9M
2023-08-14 693.90 707.95 675.50 704.40 0.6M
2023-08-11 690.60 708.25 689.00 694.10 0.6M
2023-08-10 687.95 697.00 679.65 687.85 0.3M
2023-08-09 674.95 693.90 668.55 687.95 0.5M
2023-08-08 703.25 706.95 670.00 675.50 0.6M
2023-08-07 696.75 709.95 692.45 699.65 1.1M
2023-08-04 669.00 715.50 668.85 691.95 4.3M
2023-08-03 665.00 674.20 659.20 663.70 0.6M
2023-08-02 665.50 679.40 656.00 661.20 0.8M
2023-08-01 668.50 688.95 665.00 667.50 1.4M
2023-07-31 687.00 693.75 651.50 674.65 6.8M
2023-07-28 604.50 692.60 599.10 690.90 16.5M
2023-07-27 604.70 608.70 572.00 577.20 1.3M
2023-07-26 619.05 622.90 592.30 599.95 1.2M
2023-07-25 630.60 634.70 615.00 618.85 0.8M
2023-07-24 632.20 644.80 626.50 630.60 0.9M
2023-07-21 630.00 634.95 620.00 632.20 0.4M
2023-07-20 641.20 644.00 634.35 635.75 0.3M
2023-07-19 640.00 648.40 635.00 637.80 0.5M
2023-07-18 641.00 649.05 635.60 639.60 0.5M
2023-07-17 645.00 653.95 632.25 638.55 1.5M
2023-07-14 608.05 644.50 608.05 640.85 2.5M
2023-07-13 599.90 618.00 599.30 605.90 1.0M
2023-07-12 599.90 604.45 594.10 597.50 0.4M
2023-07-11 582.00 602.35 582.00 597.85 1.1M
2023-07-10 605.00 611.90 583.20 588.85 0.8M
2023-07-07 615.00 615.00 575.00 601.80 5.5M
2023-07-06 607.80 625.00 607.10 623.55 0.8M
2023-07-05 613.30 621.35 604.85 607.80 0.3M
2023-07-04 621.00 625.95 608.15 610.10 0.4M
2023-07-03 631.75 633.20 615.15 621.35 0.7M
2023-06-30 621.60 638.80 621.60 628.60 0.8M
2023-06-28 612.20 624.60 609.45 621.60 0.6M
2023-06-27 610.25 617.55 607.55 612.20 0.5M
2023-06-26 595.00 612.80 594.10 609.70 0.5M
2023-06-23 597.00 602.25 591.30 596.45 0.3M
2023-06-22 620.00 620.00 598.00 599.10 0.5M
2023-06-21 614.05 626.45 613.75 618.55 0.7M
2023-06-20 615.00 624.50 612.30 614.10 0.5M
2023-06-19 607.05 619.95 607.00 615.95 0.6M
2023-06-16 605.00 613.25 601.30 608.45 0.3M
2023-06-15 613.80 614.60 600.15 604.75 0.3M
2023-06-14 610.00 616.60 601.50 613.80 0.9M
2023-06-13 602.80 607.95 593.35 605.25 0.7M
2023-06-12 580.40 604.90 579.00 597.70 1.3M
2023-06-09 574.30 583.85 572.00 577.40 0.3M
2023-06-08 589.90 590.00 572.50 574.30 0.5M
2023-06-07 594.00 596.05 578.70 587.30 0.4M
2023-06-06 597.00 597.00 584.05 590.55 0.6M
2023-06-05 597.95 602.95 592.60 597.35 0.4M
2023-06-02 606.00 607.95 592.00 595.70 0.5M
2023-06-01 587.05 605.00 586.75 602.50 1.0M
2023-05-31 567.50 589.05 565.25 586.00 0.9M
2023-05-30 566.50 573.95 563.55 569.40 0.3M
2023-05-29 569.20 575.45 563.10 566.50 0.6M
2023-05-26 566.00 577.95 565.00 567.00 0.8M
2023-05-25 564.65 568.00 558.05 564.95 0.5M
2023-05-24 552.50 568.80 551.40 564.65 0.8M
2023-05-23 563.05 565.80 553.05 557.70 0.7M
2023-05-22 540.00 568.00 540.00 560.60 1.2M
2023-05-19 552.90 554.40 539.95 546.70 0.9M
2023-05-18 546.95 558.00 543.75 551.20 1.1M
2023-05-17 543.00 550.00 534.95 546.30 1.1M
2023-05-16 546.95 548.00 534.00 540.15 1.5M
2023-05-15 535.00 555.00 530.00 542.55 5.3M
2023-05-12 484.00 534.20 478.05 531.35 14.0M
2023-05-11 460.00 470.95 460.00 466.40 0.5M
2023-05-10 468.00 469.70 456.50 458.65 0.4M
2023-05-09 459.60 475.00 457.75 464.35 0.8M
2023-05-08 451.75 460.85 451.75 457.20 0.3M
2023-05-05 453.00 455.00 446.30 450.60 0.2M
2023-05-04 447.60 457.40 446.40 452.65 0.4M
2023-05-03 446.00 451.15 443.70 448.45 0.2M
2023-05-02 450.70 457.10 444.00 448.70 0.5M
2023-04-28 443.00 450.50 440.05 445.90 0.4M
2023-04-27 430.70 446.75 429.05 439.25 0.5M
2023-04-26 430.30 438.25 428.50 430.70 0.1M
2023-04-25 437.00 446.90 428.30 433.25 0.4M
2023-04-24 432.00 440.40 424.20 436.30 0.3M
2023-04-21 432.45 432.45 423.05 428.30 0.2M
2023-04-20 430.00 435.00 425.60 426.80 0.2M
2023-04-19 439.70 440.50 427.75 430.00 0.2M
2023-04-18 433.95 439.25 427.40 437.55 0.2M
2023-04-17 425.00 436.50 412.95 432.80 0.5M
2023-04-13 432.00 434.90 426.10 431.70 0.2M
2023-04-12 426.60 438.20 426.25 434.60 0.4M
2023-04-11 435.00 440.25 424.50 426.60 0.9M
2023-04-10 420.05 435.70 420.05 433.45 0.3M
2023-04-06 428.00 432.55 423.35 430.30 0.2M
2023-04-05 427.45 431.70 421.10 428.65 0.2M
2023-04-03 415.00 427.40 412.40 424.75 0.3M
2023-03-31 400.00 412.90 400.00 410.60 0.5M
2023-03-29 396.75 401.70 393.25 397.75 0.4M
2023-03-28 398.95 401.95 392.95 397.00 0.4M
2023-03-27 403.00 411.70 397.35 398.55 0.5M
2023-03-24 407.85 414.00 400.50 402.75 0.4M
2023-03-23 410.00 412.80 404.65 406.95 0.3M
2023-03-22 412.00 417.80 407.70 409.30 0.2M
2023-03-21 412.30 415.00 405.25 409.80 0.3M
2023-03-20 405.00 415.00 403.00 407.65 0.4M
2023-03-17 405.25 423.00 404.70 415.85 1.3M
2023-03-16 400.00 403.90 388.65 401.65 0.5M
2023-03-15 409.90 414.90 398.05 399.55 0.5M
2023-03-14 425.00 426.00 392.65 403.45 1.3M
2023-03-13 431.35 438.00 421.00 423.10 0.4M
2023-03-10 443.95 443.95 425.10 429.40 0.5M
2023-03-09 454.30 455.90 444.55 445.75 0.2M
2023-03-08 453.10 456.30 444.80 453.70 0.3M
2023-03-06 459.00 465.25 453.20 454.10 0.3M
2023-03-03 448.00 459.70 444.45 457.50 0.3M
2023-03-02 456.90 458.00 442.10 444.85 0.4M
2023-03-01 453.15 458.15 451.05 456.95 0.1M
2023-02-28 453.70 456.50 447.40 449.90 0.2M
2023-02-27 463.40 463.40 445.85 450.35 0.3M
2023-02-24 460.90 468.00 454.40 461.60 0.3M
2023-02-23 461.30 464.65 453.00 458.60 0.3M
2023-02-22 462.00 464.70 456.35 459.65 0.2M
2023-02-21 466.50 473.10 462.20 464.85 0.3M
2023-02-20 460.90 474.00 456.00 465.40 0.5M
2023-02-17 468.00 471.75 456.80 461.40 0.6M
2023-02-16 464.00 473.00 463.35 470.80 0.6M
2023-02-15 456.50 465.55 453.75 463.65 0.2M
2023-02-14 457.00 474.00 456.05 457.65 0.5M
2023-02-13 464.35 464.50 452.35 457.25 0.3M
2023-02-10 467.00 467.00 451.35 464.30 0.6M
2023-02-09 465.70 469.45 459.05 465.60 0.8M
2023-02-08 441.25 464.35 434.90 461.85 1.4M
2023-02-07 422.60 445.65 420.55 441.20 1.2M
2023-02-06 430.00 438.75 415.05 421.45 0.7M
2023-02-03 443.10 444.45 432.10 437.10 0.4M
2023-02-02 430.40 447.00 427.00 439.80 0.4M
2023-02-01 440.80 446.90 423.30 428.90 0.3M
2023-01-31 427.10 442.75 420.30 439.80 0.8M
2023-01-30 403.40 433.05 393.90 431.50 1.3M
2023-01-27 412.25 419.70 393.45 401.30 0.6M
2023-01-25 422.80 429.00 405.60 410.25 0.5M
2023-01-24 430.40 436.85 424.20 426.70 0.6M
2023-01-23 412.25 430.85 410.25 428.75 0.7M
2023-01-20 419.70 424.80 408.60 411.45 0.4M
2023-01-19 424.80 425.00 417.50 419.70 0.3M
2023-01-18 419.00 429.80 419.00 426.55 0.3M
2023-01-17 420.00 422.50 415.00 419.35 0.3M
2023-01-16 423.50 431.50 419.00 420.40 0.3M
2023-01-13 424.35 426.75 415.00 423.35 0.7M
2023-01-12 428.95 433.40 415.65 422.20 0.3M
2023-01-11 427.65 435.00 424.25 427.05 0.3M
2023-01-10 440.50 440.50 422.00 425.85 0.5M
2023-01-09 423.95 445.00 422.15 440.05 0.9M
2023-01-06 428.40 431.95 419.95 421.85 0.2M
2023-01-05 440.00 440.45 426.30 428.85 0.3M
2023-01-04 447.60 449.20 436.55 438.80 0.2M
2023-01-03 447.00 452.25 445.20 447.60 0.3M
2023-01-02 448.45 450.85 441.30 447.70 0.2M