Interstate Oil Carrier Ltd (ISOL)

ISOL
🏛️ インド →
34.00
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 35.50 35.50 34.00 34.00 0.0M
2025-09-25 35.90 36.50 35.00 35.55 0.0M
2025-09-24 36.40 36.40 34.00 35.90 0.0M
2025-09-23 35.00 36.75 33.40 35.31 0.0M
2025-09-22 35.69 35.70 34.60 35.00 0.0M
2025-09-19 36.50 38.25 36.40 36.42 0.0M
2025-09-18 38.85 39.51 35.87 36.52 0.0M
2025-09-17 38.12 38.12 37.75 37.75 0.0M
2025-09-16 37.75 37.75 37.75 37.75 0.0M
2025-09-15 37.90 37.90 37.63 37.75 0.0M
2025-09-12 37.90 39.80 37.90 39.61 0.0M
2025-09-11 38.50 40.00 36.58 39.80 0.0M
2025-09-10 38.50 38.50 38.50 38.50 0.0M
2025-09-09 37.47 38.98 37.47 38.50 0.0M
2025-09-05 38.16 38.16 37.14 37.47 0.0M
2025-09-04 39.70 39.70 37.75 37.98 0.0M
2025-09-03 37.05 40.80 37.05 39.70 0.0M
2025-09-02 36.20 39.00 36.20 38.90 0.0M
2025-09-01 39.47 39.47 36.80 38.00 0.0M
2025-08-29 39.19 39.19 37.05 38.70 0.0M
2025-08-28 39.18 39.18 39.00 39.00 0.0M
2025-08-26 39.00 39.00 38.80 38.80 0.0M
2025-08-25 38.38 39.20 37.99 39.00 0.0M
2025-08-22 38.70 38.70 35.70 37.99 0.0M
2025-08-21 38.80 38.80 36.87 36.87 0.0M
2025-08-20 37.82 38.82 37.32 38.81 0.0M
2025-08-19 39.20 41.00 37.25 37.45 0.0M
2025-08-18 39.45 41.21 38.50 39.20 0.0M
2025-08-14 40.22 40.22 38.31 40.21 0.0M
2025-08-13 41.00 41.70 38.31 38.31 0.0M
2025-08-12 38.00 41.00 38.00 40.26 0.0M
2025-08-11 41.50 41.50 40.00 40.00 0.0M
2025-08-08 40.00 43.00 39.90 40.68 0.0M
2025-08-07 41.00 41.79 38.10 41.60 0.0M
2025-08-06 40.46 42.80 39.00 39.80 0.0M
2025-08-05 43.40 43.40 40.87 40.87 0.0M
2025-08-04 43.95 43.95 41.90 43.00 0.0M
2025-08-01 45.95 45.95 43.00 43.00 0.0M
2025-07-31 44.25 44.25 43.02 43.95 0.0M
2025-07-30 44.30 44.30 41.35 42.97 0.0M
2025-07-29 43.80 43.80 41.00 43.45 0.0M
2025-07-28 43.85 46.00 42.10 42.22 0.0M
2025-07-25 44.96 45.35 41.50 44.30 0.0M
2025-07-24 43.81 43.81 41.66 43.20 0.0M
2025-07-23 43.70 45.74 43.70 43.83 0.0M
2025-07-22 44.53 46.25 42.31 45.95 0.0M
2025-07-21 46.35 46.35 44.00 44.53 0.0M
2025-07-18 46.50 46.50 43.05 44.26 0.0M
2025-07-17 46.23 48.30 44.00 44.52 0.0M
2025-07-16 49.40 50.65 46.00 46.25 0.0M
2025-07-15 46.97 49.80 46.45 48.24 0.0M
2025-07-14 50.00 50.00 46.50 46.97 0.0M
2025-07-11 50.90 54.25 47.07 49.92 0.0M
2025-07-10 50.00 51.40 47.81 48.90 0.0M
2025-07-09 48.49 52.25 47.20 49.34 0.0M
2025-07-08 47.90 49.40 44.17 48.52 0.0M
2025-07-07 49.80 50.00 45.82 46.25 0.0M
2025-07-04 49.48 49.90 46.72 47.94 0.0M
2025-07-03 42.60 49.00 42.60 46.72 0.0M
2025-07-02 40.80 45.67 38.45 44.32 0.1M
2025-07-01 35.99 41.30 34.40 39.73 0.1M
2025-06-30 35.00 36.00 34.25 34.42 0.0M
2025-06-27 36.65 36.65 34.13 35.96 0.0M
2025-06-26 36.70 36.70 36.00 36.70 0.0M
2025-06-25 35.00 37.00 35.00 36.70 0.0M
2025-06-24 33.80 36.00 33.80 34.50 0.0M
2025-06-23 35.49 35.49 33.51 33.90 0.0M
2025-06-20 37.00 37.00 34.66 35.43 0.0M
2025-06-19 36.00 36.75 35.50 35.51 0.0M
2025-06-18 36.48 36.97 36.00 36.02 0.0M
2025-06-17 37.00 37.20 35.50 36.48 0.0M
2025-06-16 36.76 37.00 34.25 35.25 0.0M
2025-06-13 35.00 36.40 35.00 36.04 0.0M
2025-06-12 35.95 36.00 33.00 33.36 0.0M
2025-06-11 38.99 38.99 35.00 35.04 0.0M
2025-06-10 38.00 38.00 35.50 36.33 0.0M
2025-06-09 37.01 38.00 34.25 36.25 0.0M
2025-06-06 35.79 38.00 35.79 37.01 0.0M
2025-06-05 39.99 39.99 34.38 35.79 0.0M
2025-06-04 36.60 36.60 34.01 34.01 0.0M
2025-06-03 34.48 34.48 33.02 34.20 0.0M
2025-06-02 34.70 34.70 33.08 34.46 0.0M
2025-05-30 33.00 35.40 33.00 34.70 0.0M
2025-05-29 35.25 35.25 32.65 32.79 0.0M
2025-05-28 28.50 35.39 28.50 33.62 0.0M
2025-05-27 34.00 35.72 34.00 34.07 0.0M
2025-05-26 35.00 36.45 33.01 35.80 0.0M
2025-05-23 35.74 36.68 34.80 35.70 0.0M
2025-05-22 37.60 37.60 33.50 35.57 0.0M
2025-05-21 34.00 37.80 32.72 33.36 0.0M
2025-05-20 38.80 38.80 33.56 34.41 0.0M
2025-05-19 37.30 39.00 35.60 37.45 0.0M
2025-05-16 35.80 41.40 35.37 36.42 0.0M
2025-05-15 34.60 35.37 31.52 35.20 0.0M
2025-05-14 34.98 34.98 31.59 33.30 0.0M
2025-05-13 35.99 35.99 31.00 31.99 0.0M
2025-05-12 37.17 37.17 30.14 31.16 0.0M
2025-05-09 33.98 33.98 30.00 31.00 0.0M
2025-05-08 34.89 34.89 31.20 31.65 0.0M
2025-05-07 33.47 38.57 31.47 32.24 0.0M
2025-05-06 36.80 36.80 33.26 33.47 0.0M
2025-05-05 34.35 35.60 34.00 34.35 0.0M
2025-05-02 34.79 35.90 34.30 34.78 0.0M
2025-04-30 38.40 38.40 34.60 34.79 0.0M
2025-04-29 37.00 39.49 34.35 36.00 0.0M
2025-04-28 37.60 39.00 36.48 38.34 0.0M
2025-04-25 39.90 39.90 36.50 37.98 0.0M
2025-04-24 38.99 39.00 36.38 38.16 0.0M
2025-04-23 38.80 38.80 35.72 37.00 0.0M
2025-04-22 38.00 38.00 35.00 36.38 0.0M
2025-04-21 37.23 37.99 34.00 35.31 0.0M
2025-04-17 39.50 39.50 36.41 37.99 0.0M
2025-04-16 36.05 38.99 36.00 38.42 0.0M
2025-04-15 35.00 39.50 35.00 37.50 0.0M
2025-04-11 40.00 40.00 35.29 35.97 0.0M
2025-04-09 36.30 37.50 35.11 36.75 0.0M
2025-04-08 40.40 40.40 38.26 38.75 0.0M
2025-04-07 34.00 39.00 34.00 34.51 0.0M
2025-04-04 40.90 40.90 38.00 38.00 0.0M
2025-04-03 36.05 39.00 36.05 38.50 0.0M
2025-04-02 38.95 38.95 37.50 38.72 0.0M
2025-04-01 39.70 39.70 38.95 38.95 0.0M
2025-03-28 37.79 37.79 36.00 37.19 0.0M
2025-03-27 34.00 34.85 32.35 34.16 0.0M
2025-03-26 38.80 38.80 33.88 34.92 0.0M
2025-03-25 43.69 43.69 34.70 35.05 0.0M
2025-03-24 37.20 40.00 37.20 39.38 0.0M
2025-03-21 44.90 44.90 37.18 40.35 0.0M
2025-03-20 42.65 42.65 38.78 39.82 0.0M
2025-03-19 38.75 38.75 36.20 38.50 0.0M
2025-03-18 37.37 40.80 37.37 38.75 0.0M
2025-03-17 42.98 42.98 36.50 37.37 0.0M
2025-03-13 39.50 39.50 35.00 35.91 0.0M
2025-03-12 37.99 37.99 35.00 36.79 0.0M
2025-03-11 40.99 40.99 36.05 36.37 0.0M
2025-03-10 39.30 39.51 37.60 38.72 0.0M
2025-03-07 40.00 40.00 38.36 39.51 0.0M
2025-03-06 38.99 38.99 37.97 38.00 0.0M
2025-03-05 39.98 39.98 36.03 37.97 0.0M
2025-03-04 38.99 38.99 35.75 35.88 0.0M
2025-03-03 44.00 44.00 35.00 36.89 0.0M
2025-02-28 38.98 38.98 36.00 37.35 0.0M
2025-02-27 38.77 38.89 37.00 37.44 0.0M
2025-02-25 40.00 42.18 37.40 38.77 0.0M
2025-02-24 40.80 41.00 39.47 40.53 0.0M
2025-02-21 43.99 43.99 38.94 39.28 0.0M
2025-02-20 40.92 41.94 40.20 40.58 0.0M
2025-02-19 40.05 41.98 40.05 41.75 0.0M
2025-02-18 42.15 43.88 39.00 42.07 0.0M
2025-02-17 41.92 47.97 41.74 41.74 0.0M
2025-02-14 42.32 44.75 41.11 42.13 0.0M
2025-02-13 44.00 44.00 42.00 43.40 0.0M
2025-02-12 42.01 43.99 41.00 41.15 0.0M
2025-02-11 49.98 49.98 42.30 42.82 0.0M
2025-02-10 45.99 45.99 42.38 42.90 0.0M
2025-02-07 42.37 45.76 42.37 43.88 0.0M
2025-02-06 50.89 50.89 42.62 43.40 0.0M
2025-02-05 50.00 50.00 43.40 43.41 0.0M
2025-02-04 45.00 45.00 43.00 43.00 0.0M
2025-02-03 42.85 44.50 42.02 42.54 0.0M
2025-02-01 43.05 45.80 42.00 42.81 0.0M
2025-01-31 46.05 46.05 44.66 44.98 0.0M
2025-01-30 43.49 46.65 43.25 46.65 0.0M
2025-01-29 45.50 45.50 43.49 43.49 0.0M
2025-01-28 43.50 43.50 42.50 42.73 0.0M
2025-01-27 44.90 45.00 42.30 43.73 0.0M
2025-01-24 46.30 46.30 44.50 45.00 0.0M
2025-01-23 41.10 46.99 41.10 43.90 0.0M
2025-01-22 42.10 47.99 42.10 44.93 0.0M
2025-01-21 47.90 47.90 44.00 44.14 0.0M
2025-01-20 45.32 45.32 44.60 44.62 0.0M
2025-01-17 46.90 46.90 43.85 44.00 0.0M
2025-01-16 45.00 46.90 43.70 45.25 0.0M
2025-01-15 43.90 44.70 42.61 44.70 0.0M
2025-01-14 44.70 44.70 42.70 43.90 0.0M
2025-01-13 42.42 44.50 42.42 42.50 0.0M
2025-01-10 43.65 43.65 41.50 42.09 0.0M
2025-01-09 42.30 45.69 42.30 43.22 0.0M
2025-01-08 46.45 46.45 43.50 43.91 0.0M
2025-01-07 44.27 46.66 44.27 45.54 0.0M
2025-01-06 45.96 49.75 44.31 45.17 0.0M
2025-01-03 45.05 46.80 45.05 45.51 0.0M
2025-01-02 48.00 48.00 45.30 45.97 0.0M
2025-01-01 46.22 47.69 45.40 47.61 0.0M