Interactive Financial Services Ltd (ITER)

ITER
🏛️ インド →
17.21
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 17.97 17.98 17.20 17.21 0.0M
2025-09-25 18.40 18.40 17.11 17.39 0.0M
2025-09-24 17.62 18.20 17.53 17.91 0.0M
2025-09-23 17.53 18.19 17.51 17.70 0.0M
2025-09-22 18.89 18.89 17.01 17.45 0.0M
2025-09-19 16.83 18.10 16.83 17.78 0.0M
2025-09-18 18.80 21.77 17.72 17.91 0.1M
2025-09-17 17.30 18.48 17.30 18.20 0.0M
2025-09-16 17.99 19.90 17.04 17.20 0.0M
2025-09-15 17.99 17.99 14.55 17.01 0.0M
2025-09-12 17.80 19.80 17.50 17.99 0.0M
2025-09-11 17.73 18.34 16.80 17.95 0.0M
2025-09-10 17.45 18.49 16.70 17.26 0.0M
2025-09-09 18.15 19.85 17.91 18.00 0.0M
2025-09-08 17.92 18.20 17.25 18.15 0.0M
2025-09-05 17.84 17.85 17.12 17.84 0.0M
2025-09-04 18.67 18.67 16.90 17.94 0.0M
2025-09-03 18.79 18.79 17.27 17.45 0.0M
2025-09-02 19.85 19.99 17.85 17.97 0.0M
2025-09-01 19.55 22.98 17.31 19.40 0.0M
2025-08-29 19.49 19.49 19.49 19.49 0.0M
2025-08-28 16.50 19.40 16.50 19.02 0.0M
2025-08-26 21.00 21.00 17.61 18.61 0.0M
2025-08-25 18.95 19.50 17.40 19.10 0.0M
2025-08-22 17.98 19.40 17.04 17.59 0.0M
2025-08-21 17.40 18.75 17.30 17.98 0.0M
2025-08-20 16.28 18.00 16.28 17.99 0.0M
2025-08-19 15.25 18.44 15.25 17.03 0.0M
2025-08-18 15.20 17.99 15.20 16.77 0.0M
2025-08-14 16.07 18.22 15.60 17.04 0.0M
2025-08-13 19.49 19.49 15.53 17.01 0.0M
2025-08-12 17.06 19.49 17.06 18.00 0.0M
2025-08-11 19.99 19.99 17.65 17.80 0.0M
2025-08-08 20.20 20.20 17.00 17.40 0.0M
2025-08-07 16.26 20.40 16.26 17.78 0.0M
2025-08-06 17.50 19.22 16.32 18.79 0.0M
2025-08-05 20.75 20.75 17.03 17.56 0.0M
2025-08-04 18.92 20.05 17.01 18.92 0.0M
2025-08-01 18.60 18.60 18.55 18.55 0.0M
2025-07-31 18.00 18.87 18.00 18.75 0.0M
2025-07-30 19.00 19.00 17.70 18.98 0.0M
2025-07-29 17.70 19.44 17.61 18.51 0.0M
2025-07-28 20.49 20.49 17.72 19.25 0.0M
2025-07-25 20.60 20.60 18.16 19.35 0.0M
2025-07-24 21.00 21.00 18.90 19.91 0.0M
2025-07-23 20.05 21.75 20.01 21.00 0.0M
2025-07-22 21.90 21.90 20.00 20.01 0.0M
2025-07-21 19.86 21.80 19.86 21.26 0.0M
2025-07-18 18.95 19.89 18.95 19.87 0.0M
2025-07-17 18.95 18.98 18.95 18.95 0.0M
2025-07-16 19.90 19.90 18.05 18.08 0.0M
2025-07-15 19.00 20.25 18.65 19.00 0.0M
2025-07-14 19.50 19.50 18.65 19.49 0.0M
2025-07-11 19.50 19.50 18.55 19.45 0.0M
2025-07-10 19.99 19.99 18.32 19.49 0.0M
2025-07-09 19.28 21.00 19.28 19.28 0.0M
2025-07-08 20.58 20.58 19.95 20.29 0.0M
2025-07-07 21.95 21.95 20.01 21.00 0.0M
2025-07-04 20.75 22.29 20.75 21.00 0.0M
2025-07-03 21.40 21.94 20.60 21.75 0.0M
2025-07-02 21.34 21.35 20.44 21.35 0.0M
2025-07-01 20.34 20.34 19.53 20.34 0.0M
2025-06-30 18.46 19.38 17.54 19.38 0.1M
2025-06-27 18.79 18.79 18.46 18.46 0.1M
2025-06-26 18.83 18.83 18.83 18.83 0.1M
2025-06-25 19.20 19.20 18.83 18.83 0.0M
2025-06-24 19.21 19.21 19.21 19.21 0.0M
2025-06-23 19.99 19.99 19.21 19.21 0.0M
2025-06-20 19.60 19.60 19.60 19.60 0.0M
2025-06-19 19.22 19.22 19.13 19.22 0.0M
2025-06-18 18.85 18.85 18.49 18.85 0.0M
2025-06-17 18.49 18.49 18.49 18.49 0.0M
2025-06-16 18.86 18.86 18.86 18.86 0.0M
2025-06-13 19.24 19.24 19.24 19.24 0.0M
2025-06-12 18.87 18.87 18.59 18.87 0.0M
2025-06-11 18.50 18.50 18.50 18.50 0.0M
2025-06-10 18.62 18.62 18.50 18.50 0.0M
2025-06-09 17.91 18.26 17.91 18.26 0.0M
2025-06-06 18.00 18.00 17.91 17.91 0.0M
2025-06-05 18.27 18.27 18.27 18.27 0.0M
2025-06-04 19.40 19.40 18.64 18.64 0.0M
2025-06-03 19.02 19.02 19.02 19.02 0.0M
2025-06-02 19.40 19.40 19.40 19.40 0.0M
2025-05-30 19.79 19.79 19.79 19.79 0.0M
2025-05-29 20.09 20.19 20.09 20.19 0.0M
2025-05-28 20.30 20.50 20.30 20.50 0.0M
2025-05-27 20.71 20.71 20.71 20.71 0.0M
2025-05-26 21.13 21.13 21.13 21.13 0.0M
2025-05-23 21.77 21.77 21.56 21.56 0.0M
2025-05-22 22.11 22.11 21.99 21.99 0.0M
2025-05-21 22.99 22.99 22.00 22.00 0.0M
2025-05-20 22.42 22.42 21.00 21.95 0.0M
2025-05-19 22.25 22.29 20.35 21.98 0.0M
2025-05-16 19.25 21.23 19.25 21.23 0.0M
2025-05-15 20.29 20.29 18.51 20.22 0.0M
2025-05-14 19.00 19.40 17.56 19.39 0.0M
2025-05-13 20.42 20.42 18.48 18.48 0.2M
2025-05-12 19.45 19.45 17.69 19.45 0.0M
2025-05-09 18.55 18.55 18.53 18.53 0.0M
2025-05-08 19.80 19.80 19.20 19.50 0.0M
2025-05-07 18.87 20.85 18.87 18.87 0.1M
2025-05-06 20.00 21.94 19.86 19.86 0.0M
2025-05-05 21.56 21.60 20.90 20.90 0.0M
2025-05-02 23.11 23.11 21.20 22.00 0.0M
2025-04-30 22.45 23.55 21.85 22.01 0.0M
2025-04-29 21.00 22.48 20.50 22.45 0.0M
2025-04-28 23.14 23.14 21.11 21.41 0.0M
2025-04-25 23.20 24.00 22.04 22.04 0.0M
2025-04-24 24.98 24.98 23.15 23.20 0.0M
2025-04-23 24.35 24.39 24.35 24.36 0.0M
2025-04-22 24.48 24.48 23.51 24.00 0.0M
2025-04-21 24.49 24.50 22.56 23.99 0.1M
2025-04-17 24.61 24.61 23.35 23.36 0.1M
2025-04-16 24.00 25.00 24.00 24.49 0.1M
2025-04-15 22.35 26.47 22.35 24.25 0.2M
2025-04-11 26.00 26.00 22.51 24.38 0.0M
2025-04-09 22.05 23.99 22.05 23.99 0.0M
2025-04-08 23.48 23.84 21.71 22.00 0.0M
2025-04-07 23.69 23.69 21.42 23.48 0.0M
2025-04-04 24.00 24.12 22.99 23.69 0.1M
2025-04-03 24.35 24.45 23.05 24.03 0.0M
2025-04-02 24.52 25.78 23.41 23.43 0.1M
2025-04-01 24.52 25.32 24.10 24.64 0.1M
2025-03-28 25.75 25.75 24.75 25.02 0.1M
2025-03-27 24.25 26.00 24.24 25.51 0.1M
2025-03-26 26.01 26.01 25.25 25.25 0.0M
2025-03-25 26.99 26.99 25.96 26.33 0.0M
2025-03-24 27.95 27.95 25.95 26.35 0.0M
2025-03-21 27.00 27.90 26.37 27.00 0.0M
2025-03-20 26.01 27.00 26.01 27.00 0.0M
2025-03-19 27.40 27.40 26.00 26.01 0.0M
2025-03-18 27.00 27.98 27.00 27.00 0.0M
2025-03-17 26.05 27.50 26.05 27.00 0.1M
2025-03-13 27.00 27.00 25.65 27.00 0.2M
2025-03-12 27.00 27.86 26.01 27.00 0.1M
2025-03-11 26.62 27.00 25.50 26.95 0.1M
2025-03-10 28.00 29.01 26.60 26.61 0.2M
2025-03-07 29.85 29.85 27.66 28.00 0.1M
2025-03-06 27.60 28.99 27.55 28.99 0.0M
2025-03-05 27.85 29.80 27.84 29.00 0.0M
2025-03-04 29.70 29.70 28.30 29.30 0.0M
2025-03-03 29.96 29.96 29.37 29.70 0.0M
2025-02-28 30.90 30.90 29.36 29.37 0.2M
2025-02-27 29.55 30.99 28.21 30.90 0.4M
2025-02-25 29.70 29.70 28.22 29.69 0.0M
2025-02-24 29.01 29.99 28.61 29.70 0.0M
2025-02-21 30.00 30.00 29.22 30.00 0.1M
2025-02-20 30.60 30.75 29.17 30.00 0.0M
2025-02-19 31.00 31.01 28.30 30.00 0.2M
2025-02-18 27.59 29.55 27.59 29.55 0.0M
2025-02-17 29.98 29.98 28.00 28.15 0.0M
2025-02-14 28.10 28.90 28.05 28.90 0.0M
2025-02-13 29.25 29.25 28.17 28.35 0.0M
2025-02-12 29.25 30.72 29.25 29.25 0.0M
2025-02-11 30.12 30.88 28.91 30.78 0.0M
2025-02-10 31.38 31.39 30.40 30.43 0.0M
2025-02-07 31.00 31.40 31.00 31.38 0.0M
2025-02-06 31.40 31.40 30.70 31.21 0.0M
2025-02-05 31.99 31.99 30.46 31.25 0.0M
2025-02-04 30.81 31.46 30.17 30.99 0.0M
2025-02-03 30.00 30.81 29.75 30.63 0.0M
2025-02-01 30.95 30.95 29.65 29.66 0.0M
2025-01-31 31.74 31.74 29.02 29.90 0.0M
2025-01-30 30.00 30.75 29.59 30.42 0.0M
2025-01-29 30.50 30.50 30.00 30.13 0.0M
2025-01-28 31.99 31.99 30.00 30.50 0.0M
2025-01-27 31.79 31.79 30.02 30.76 0.0M
2025-01-24 30.36 31.44 29.91 30.55 0.0M
2025-01-23 31.94 32.79 31.12 31.48 0.0M
2025-01-22 30.71 33.45 30.71 31.94 0.0M
2025-01-21 31.61 33.85 31.61 32.22 0.0M
2025-01-20 32.68 34.49 32.68 32.68 0.0M
2025-01-17 34.40 35.88 34.40 34.40 0.1M
2025-01-16 36.20 36.20 36.20 36.20 0.0M
2025-01-15 38.11 38.11 38.11 38.11 0.0M
2025-01-14 44.28 44.28 40.11 40.11 0.0M
2025-01-13 44.98 44.98 41.39 42.22 0.0M
2025-01-10 41.50 45.80 41.50 43.57 0.0M
2025-01-09 45.35 45.41 41.92 43.67 0.0M
2025-01-08 43.18 43.25 41.83 43.25 0.0M
2025-01-07 37.63 41.35 37.63 41.19 0.0M
2025-01-06 37.01 39.66 36.89 39.39 0.0M
2025-01-03 40.06 40.06 37.64 38.83 0.0M
2025-01-02 40.85 40.85 37.26 39.10 0.0M
2025-01-01 36.81 39.91 36.81 39.08 0.0M