Inventurus Knowledge Solutions Ltd (INVU)

INVU
🏛️ インド →
1,453.50
最終更新: 2025-09-30
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
09:07 1,577.70 1,577.70 1,577.70 1,577.70 0.0K
09:15 1,575.00 1,575.00 1,571.10 1,573.00 1.5K
09:16 1,571.30 1,574.70 1,571.30 1,574.70 0.8K
09:17 1,570.00 1,571.60 1,568.20 1,571.60 1.2K
09:18 1,572.60 1,573.50 1,570.00 1,570.00 0.8K
09:19 1,570.00 1,571.60 1,570.00 1,571.60 0.2K
09:20 1,572.50 1,572.50 1,570.00 1,571.10 0.5K
09:21 1,570.50 1,570.50 1,568.80 1,569.10 0.3K
09:22 1,569.10 1,569.10 1,568.20 1,569.00 1.2K
09:23 1,568.10 1,568.10 1,563.10 1,565.90 0.9K
09:24 1,565.90 1,567.80 1,565.00 1,566.00 0.2K
09:25 1,565.90 1,565.90 1,564.10 1,565.30 0.7K
09:26 1,564.00 1,565.20 1,563.90 1,564.20 1.1K
09:27 1,565.20 1,566.30 1,564.40 1,564.40 0.0K
09:28 1,564.40 1,564.40 1,564.30 1,564.40 0.2K
09:29 1,565.50 1,566.30 1,565.50 1,565.90 0.1K
09:30 1,567.30 1,568.60 1,567.30 1,568.60 0.1K
09:31 1,568.40 1,568.40 1,568.40 1,568.40 0.1K
09:32 1,568.00 1,570.90 1,568.00 1,570.90 1.9K
09:33 1,571.00 1,571.50 1,569.80 1,570.40 0.2K
09:34 1,571.60 1,571.60 1,566.40 1,568.00 0.8K
09:35 1,564.30 1,565.00 1,564.20 1,564.30 0.3K
09:36 1,565.20 1,565.90 1,565.20 1,565.90 0.1K
09:37 1,566.30 1,567.40 1,566.30 1,567.40 0.0K
09:38 1,567.00 1,568.10 1,567.00 1,568.10 0.1K
09:39 1,567.20 1,567.20 1,567.20 1,567.20 0.0K
09:40 1,568.00 1,568.00 1,567.50 1,568.00 0.1K
09:41 1,568.00 1,569.00 1,568.00 1,569.00 0.1K
09:42 1,569.00 1,570.80 1,569.00 1,570.80 0.9K
09:43 1,569.60 1,571.00 1,569.60 1,571.00 0.1K
09:44 1,571.00 1,571.00 1,571.00 1,571.00 0.0K
09:45 1,571.00 1,571.00 1,569.50 1,569.50 0.3K
09:46 1,569.50 1,569.50 1,569.00 1,569.00 0.0K
09:47 1,569.50 1,570.20 1,569.50 1,570.20 0.1K
09:48 1,570.20 1,570.20 1,570.20 1,570.20 0.0K
09:49 1,570.40 1,570.50 1,570.40 1,570.50 0.0K
09:50 1,570.60 1,570.60 1,570.60 1,570.60 0.0K
09:51 1,571.70 1,571.70 1,571.40 1,571.60 0.1K
09:52 1,571.70 1,571.70 1,571.70 1,571.70 0.0K
09:53 1,571.80 1,571.80 1,569.00 1,570.20 0.8K
09:55 1,570.30 1,570.30 1,570.30 1,570.30 0.0K
09:56 1,570.30 1,570.30 1,570.30 1,570.30 0.0K
09:57 1,570.30 1,570.30 1,570.30 1,570.30 0.0K
09:58 1,570.30 1,570.30 1,570.30 1,570.30 0.0K
09:59 1,570.30 1,570.30 1,570.30 1,570.30 0.0K
10:01 1,568.00 1,569.20 1,568.00 1,569.10 1.3K
10:02 1,567.30 1,567.30 1,565.10 1,566.00 0.5K
10:03 1,566.00 1,566.10 1,565.10 1,565.10 0.1K
10:04 1,565.00 1,566.50 1,565.00 1,565.80 0.2K
10:06 1,565.60 1,565.60 1,565.60 1,565.60 0.1K
10:07 1,565.20 1,565.20 1,565.20 1,565.20 0.1K
10:08 1,565.00 1,565.00 1,564.00 1,564.00 0.2K
10:09 1,564.00 1,565.30 1,564.00 1,565.30 0.1K
10:10 1,564.90 1,564.90 1,564.90 1,564.90 0.1K
10:11 1,564.10 1,564.90 1,564.10 1,564.90 0.1K
10:12 1,564.90 1,564.90 1,564.20 1,564.20 0.1K
10:13 1,564.10 1,564.20 1,564.10 1,564.10 0.0K
10:14 1,564.20 1,564.20 1,564.20 1,564.20 0.1K
10:16 1,564.50 1,564.50 1,564.50 1,564.50 0.0K
10:17 1,564.60 1,564.60 1,564.50 1,564.60 0.0K
10:18 1,564.60 1,564.60 1,564.50 1,564.50 0.1K
10:19 1,562.10 1,563.00 1,561.10 1,562.30 1.4K
10:20 1,563.50 1,563.50 1,563.50 1,563.50 0.0K
10:21 1,563.50 1,563.50 1,563.50 1,563.50 0.0K
10:22 1,563.50 1,563.50 1,563.50 1,563.50 0.1K
10:23 1,563.00 1,563.00 1,562.40 1,563.00 0.2K
10:24 1,562.40 1,562.40 1,562.40 1,562.40 0.0K
10:25 1,563.00 1,563.00 1,562.30 1,562.50 0.8K
10:26 1,563.00 1,566.00 1,563.00 1,566.00 0.2K
10:27 1,565.90 1,568.00 1,565.90 1,568.00 0.2K
10:28 1,567.70 1,568.30 1,566.90 1,568.30 2.6K
10:29 1,568.80 1,575.10 1,568.80 1,575.10 7.7K
10:30 1,571.30 1,576.60 1,569.80 1,576.60 7.2K
10:31 1,581.40 1,582.20 1,576.70 1,576.70 4.7K
10:32 1,580.50 1,582.30 1,578.90 1,580.20 3.4K
10:33 1,580.40 1,585.00 1,580.40 1,581.30 5.7K
10:34 1,580.90 1,582.20 1,580.90 1,581.90 0.5K
10:35 1,580.60 1,580.70 1,580.50 1,580.60 0.6K
10:36 1,582.00 1,582.00 1,581.20 1,581.20 1.3K
10:37 1,580.50 1,582.20 1,580.50 1,581.20 2.2K
10:38 1,581.20 1,582.00 1,581.20 1,582.00 0.1K
10:39 1,582.80 1,582.80 1,582.80 1,582.80 0.0K
10:40 1,583.50 1,583.50 1,583.20 1,583.20 0.2K
10:41 1,583.90 1,583.90 1,583.90 1,583.90 0.0K
10:42 1,583.40 1,583.40 1,583.40 1,583.40 0.0K
10:43 1,583.90 1,585.30 1,582.90 1,584.10 1.2K
10:44 1,584.10 1,585.40 1,583.20 1,583.50 0.1K
10:45 1,585.00 1,585.00 1,583.80 1,583.80 0.4K
10:46 1,583.80 1,583.80 1,583.80 1,583.80 0.0K
10:48 1,585.10 1,585.10 1,583.00 1,584.30 3.7K
10:49 1,583.30 1,583.30 1,582.50 1,583.30 1.0K
10:52 1,583.40 1,583.40 1,583.40 1,583.40 0.0K
10:53 1,584.70 1,584.70 1,584.70 1,584.70 0.1K
10:54 1,584.10 1,584.10 1,581.80 1,583.40 1.5K
10:55 1,583.30 1,583.80 1,582.90 1,583.00 0.1K
10:56 1,582.90 1,583.80 1,580.80 1,581.20 3.6K
10:57 1,577.50 1,581.10 1,577.50 1,578.10 14.3K
10:58 1,578.70 1,578.70 1,574.40 1,576.10 0.9K
10:59 1,578.10 1,578.10 1,578.10 1,578.10 0.0K
11:01 1,578.90 1,579.00 1,578.90 1,579.00 0.2K
11:02 1,579.50 1,579.50 1,579.50 1,579.50 0.0K
11:03 1,579.00 1,579.00 1,579.00 1,579.00 0.0K
11:05 1,579.00 1,579.00 1,575.70 1,575.70 0.7K
11:06 1,575.70 1,575.70 1,573.20 1,573.20 0.3K
11:07 1,574.70 1,576.00 1,574.70 1,576.00 0.1K
11:09 1,576.70 1,576.70 1,576.70 1,576.70 0.0K
11:14 1,576.00 1,576.00 1,573.00 1,573.00 0.2K
11:15 1,572.70 1,572.70 1,572.70 1,572.70 0.0K
11:16 1,573.00 1,573.00 1,573.00 1,573.00 0.0K
11:18 1,573.00 1,573.00 1,573.00 1,573.00 0.0K
11:19 1,573.00 1,573.00 1,572.60 1,572.60 0.0K
11:20 1,572.40 1,572.60 1,572.30 1,572.30 0.2K
11:21 1,573.00 1,576.00 1,573.00 1,576.00 0.2K
11:22 1,575.00 1,575.00 1,574.10 1,574.10 0.0K
11:24 1,575.10 1,575.10 1,575.00 1,575.00 0.7K
11:26 1,575.00 1,576.00 1,575.00 1,575.00 0.1K
11:27 1,575.00 1,575.00 1,575.00 1,575.00 0.1K
11:28 1,575.40 1,575.40 1,575.00 1,575.00 0.0K
11:29 1,575.40 1,576.00 1,575.00 1,575.60 0.1K
11:30 1,575.60 1,576.20 1,575.60 1,576.20 0.0K
11:31 1,576.30 1,576.40 1,576.30 1,576.40 0.0K
11:33 1,575.70 1,575.70 1,572.30 1,572.90 0.8K
11:34 1,574.20 1,574.20 1,573.30 1,574.20 1.6K
11:35 1,574.20 1,574.20 1,574.20 1,574.20 0.0K
11:36 1,580.00 1,580.00 1,575.70 1,576.00 6.1K
11:37 1,577.10 1,578.30 1,577.00 1,578.20 0.4K
11:38 1,580.00 1,580.00 1,577.30 1,577.30 1.1K
11:39 1,577.30 1,578.00 1,576.50 1,576.50 0.1K
11:40 1,576.30 1,576.30 1,576.30 1,576.30 0.0K
11:42 1,576.30 1,576.30 1,576.00 1,576.00 0.0K
11:43 1,580.00 1,580.30 1,580.00 1,580.00 1.1K
11:45 1,580.00 1,580.00 1,580.00 1,580.00 0.1K
11:46 1,579.00 1,579.00 1,576.40 1,577.30 0.3K
11:47 1,578.90 1,580.40 1,577.60 1,579.00 2.6K
11:50 1,579.00 1,580.10 1,577.40 1,577.40 1.2K
11:51 1,577.30 1,580.00 1,577.30 1,580.00 0.5K
11:52 1,579.00 1,579.00 1,579.00 1,579.00 0.1K
11:53 1,579.00 1,579.00 1,577.30 1,577.40 0.1K
11:54 1,578.20 1,578.20 1,578.10 1,578.10 0.0K
11:59 1,578.10 1,578.10 1,578.10 1,578.10 0.1K
12:00 1,578.10 1,578.10 1,578.10 1,578.10 0.0K
12:02 1,578.50 1,578.50 1,578.10 1,578.10 0.0K
12:03 1,576.60 1,576.60 1,575.20 1,575.30 0.3K
12:04 1,574.10 1,574.90 1,574.10 1,574.90 0.0K
12:06 1,574.10 1,574.10 1,574.10 1,574.10 0.0K
12:11 1,574.90 1,574.90 1,574.90 1,574.90 0.0K
12:14 1,575.00 1,575.00 1,575.00 1,575.00 0.0K
12:15 1,575.00 1,575.00 1,575.00 1,575.00 0.0K
12:16 1,575.00 1,575.00 1,575.00 1,575.00 0.0K
12:18 1,576.70 1,577.90 1,576.70 1,577.90 0.1K
12:19 1,578.10 1,578.10 1,576.70 1,576.90 0.1K
12:20 1,576.70 1,576.70 1,576.70 1,576.70 0.0K
12:23 1,576.70 1,576.70 1,576.70 1,576.70 0.0K
12:24 1,576.70 1,577.00 1,576.70 1,576.70 0.0K
12:25 1,576.70 1,576.70 1,576.70 1,576.70 0.0K
12:26 1,576.70 1,576.70 1,576.70 1,576.70 0.0K
12:27 1,577.50 1,577.70 1,576.70 1,576.70 0.7K
12:29 1,576.70 1,576.70 1,576.70 1,576.70 0.0K
12:30 1,577.40 1,577.40 1,576.00 1,576.20 5.8K
12:31 1,576.20 1,576.20 1,576.00 1,576.00 0.6K
12:32 1,576.00 1,576.00 1,576.00 1,576.00 0.1K
12:34 1,576.00 1,576.00 1,576.00 1,576.00 0.0K
12:35 1,576.00 1,576.00 1,576.00 1,576.00 0.1K
12:36 1,576.00 1,576.30 1,576.00 1,576.30 0.0K
12:39 1,574.10 1,574.30 1,574.10 1,574.30 0.3K
12:40 1,574.30 1,574.30 1,574.30 1,574.30 0.0K
12:41 1,574.30 1,574.30 1,574.30 1,574.30 0.0K
12:42 1,574.30 1,574.30 1,574.30 1,574.30 0.0K
12:43 1,574.20 1,575.30 1,574.20 1,575.30 0.4K
12:46 1,576.10 1,576.10 1,576.10 1,576.10 0.1K
12:50 1,576.10 1,576.10 1,576.10 1,576.10 0.0K
12:51 1,576.10 1,576.10 1,576.10 1,576.10 0.0K
12:53 1,576.10 1,576.10 1,576.10 1,576.10 0.0K
12:54 1,576.50 1,576.50 1,576.50 1,576.50 0.0K
12:56 1,576.10 1,576.10 1,576.10 1,576.10 0.1K
12:57 1,576.10 1,576.10 1,576.10 1,576.10 0.1K
12:58 1,576.10 1,576.10 1,576.10 1,576.10 0.0K
12:59 1,576.10 1,576.10 1,576.10 1,576.10 0.0K
13:01 1,576.00 1,576.00 1,576.00 1,576.00 0.0K
13:02 1,576.00 1,577.30 1,576.00 1,576.50 0.1K
13:03 1,576.50 1,576.50 1,576.50 1,576.50 0.0K
13:05 1,576.50 1,576.50 1,576.50 1,576.50 0.1K
13:08 1,577.10 1,577.10 1,577.10 1,577.10 0.0K
13:10 1,577.00 1,577.20 1,577.00 1,577.20 0.1K
13:11 1,577.00 1,577.00 1,577.00 1,577.00 0.0K
13:12 1,577.00 1,577.00 1,577.00 1,577.00 0.0K
13:13 1,577.00 1,577.00 1,577.00 1,577.00 0.2K
13:15 1,577.00 1,577.00 1,577.00 1,577.00 0.0K
13:16 1,577.00 1,577.00 1,577.00 1,577.00 0.0K
13:19 1,577.10 1,577.10 1,577.10 1,577.10 0.0K
13:22 1,577.00 1,577.00 1,577.00 1,577.00 0.0K
13:23 1,577.00 1,577.00 1,577.00 1,577.00 0.1K
13:24 1,577.00 1,577.00 1,577.00 1,577.00 0.1K
13:25 1,577.10 1,577.10 1,577.00 1,577.00 0.1K
13:26 1,577.00 1,577.00 1,577.00 1,577.00 0.2K
13:27 1,577.10 1,577.10 1,577.00 1,577.00 0.2K
13:28 1,577.20 1,577.40 1,577.10 1,577.40 0.0K
13:29 1,577.50 1,577.50 1,577.40 1,577.50 0.1K
13:30 1,577.40 1,577.40 1,577.40 1,577.40 0.0K
13:32 1,580.80 1,580.80 1,580.00 1,580.10 2.1K
13:33 1,580.00 1,580.00 1,577.30 1,577.30 2.0K
13:34 1,577.30 1,577.30 1,577.30 1,577.30 0.0K
13:35 1,577.30 1,577.80 1,577.30 1,577.30 0.1K
13:36 1,577.20 1,577.20 1,577.20 1,577.20 0.0K
13:37 1,577.10 1,577.10 1,575.30 1,575.50 1.0K
13:38 1,577.60 1,577.60 1,576.10 1,576.10 0.2K
13:39 1,575.20 1,575.20 1,575.20 1,575.20 0.0K
13:40 1,576.10 1,576.10 1,576.10 1,576.10 0.0K
13:42 1,575.00 1,575.80 1,575.00 1,575.10 0.1K
13:43 1,575.10 1,577.60 1,575.10 1,577.50 0.3K
13:44 1,577.40 1,577.40 1,577.30 1,577.30 0.0K
13:45 1,577.30 1,577.50 1,577.00 1,577.50 0.1K
13:46 1,577.00 1,577.40 1,577.00 1,577.40 0.0K
13:47 1,577.00 1,577.40 1,577.00 1,577.30 0.1K
13:48 1,577.30 1,577.30 1,577.30 1,577.30 0.0K
13:49 1,577.30 1,577.30 1,577.30 1,577.30 0.0K
13:51 1,578.20 1,578.20 1,578.20 1,578.20 0.1K
13:52 1,579.00 1,579.00 1,579.00 1,579.00 0.0K
13:53 1,578.20 1,578.20 1,578.20 1,578.20 0.0K
13:54 1,578.20 1,578.20 1,578.20 1,578.20 0.0K
13:55 1,578.20 1,578.20 1,577.30 1,578.10 0.1K
13:56 1,578.10 1,578.10 1,578.10 1,578.10 0.0K
13:59 1,578.20 1,578.20 1,578.20 1,578.20 0.0K
14:02 1,579.50 1,579.50 1,579.50 1,579.50 0.1K
14:03 1,579.50 1,579.50 1,579.50 1,579.50 0.1K
14:04 1,579.50 1,579.50 1,578.20 1,578.60 0.4K
14:05 1,578.60 1,578.60 1,577.60 1,577.60 0.0K
14:06 1,577.60 1,577.60 1,577.00 1,577.00 0.0K
14:10 1,577.10 1,577.10 1,577.10 1,577.10 0.0K
14:11 1,577.00 1,577.60 1,577.00 1,577.60 0.1K
14:12 1,577.80 1,577.80 1,577.80 1,577.80 0.0K
14:13 1,577.70 1,577.70 1,577.70 1,577.70 0.1K
14:15 1,578.40 1,578.40 1,577.90 1,578.20 0.1K
14:16 1,577.80 1,577.80 1,577.80 1,577.80 0.0K
14:18 1,578.10 1,578.10 1,578.10 1,578.10 0.1K
14:20 1,577.60 1,577.60 1,577.10 1,577.10 0.2K
14:21 1,577.00 1,577.00 1,573.60 1,573.80 4.7K
14:22 1,574.40 1,574.90 1,573.50 1,574.90 1.0K
14:23 1,574.50 1,574.50 1,574.50 1,574.50 0.0K
14:24 1,575.00 1,575.70 1,575.00 1,575.70 0.1K
14:25 1,575.20 1,575.20 1,575.20 1,575.20 0.0K
14:27 1,576.20 1,576.20 1,575.60 1,575.60 0.1K
14:28 1,576.20 1,576.30 1,576.20 1,576.30 0.1K
14:31 1,576.30 1,576.30 1,576.30 1,576.30 0.0K
14:32 1,576.30 1,576.30 1,576.30 1,576.30 0.0K
14:33 1,576.30 1,576.30 1,576.30 1,576.30 0.0K
14:34 1,576.30 1,576.30 1,574.50 1,575.00 2.0K
14:38 1,575.10 1,575.10 1,575.10 1,575.10 0.0K
14:40 1,575.30 1,575.30 1,575.30 1,575.30 0.0K
14:41 1,575.20 1,575.20 1,575.20 1,575.20 0.0K
14:42 1,575.20 1,575.20 1,575.20 1,575.20 0.1K
14:43 1,575.20 1,575.20 1,575.10 1,575.20 0.2K
14:44 1,572.90 1,573.40 1,572.90 1,573.40 0.6K
14:45 1,572.60 1,574.40 1,572.60 1,574.40 0.9K
14:47 1,575.10 1,575.10 1,575.10 1,575.10 0.1K
14:50 1,574.80 1,574.80 1,574.70 1,574.70 1.1K
14:51 1,574.70 1,575.30 1,574.70 1,575.30 0.4K
14:52 1,575.40 1,575.40 1,575.40 1,575.40 0.1K
14:53 1,576.50 1,576.50 1,576.50 1,576.50 0.1K
14:54 1,577.30 1,577.30 1,576.60 1,576.60 0.0K
14:55 1,576.60 1,576.60 1,576.60 1,576.60 0.0K
14:56 1,576.60 1,576.60 1,576.60 1,576.60 0.0K
14:58 1,576.60 1,576.60 1,576.60 1,576.60 0.0K
15:00 1,576.60 1,577.00 1,575.10 1,575.10 1.7K
15:01 1,576.10 1,576.10 1,575.00 1,575.00 0.3K
15:02 1,575.00 1,575.30 1,575.00 1,575.20 0.4K
15:03 1,575.00 1,575.00 1,575.00 1,575.00 0.1K
15:04 1,575.40 1,575.40 1,575.00 1,575.20 0.3K
15:05 1,575.20 1,576.40 1,575.20 1,575.40 0.3K
15:06 1,576.00 1,576.30 1,575.50 1,576.20 0.3K
15:07 1,576.20 1,576.70 1,576.10 1,576.60 0.1K
15:08 1,576.60 1,578.90 1,576.50 1,578.90 2.9K
15:09 1,577.20 1,577.20 1,575.20 1,575.30 1.9K
15:10 1,577.40 1,577.40 1,575.70 1,577.10 0.5K
15:11 1,576.90 1,576.90 1,575.50 1,575.50 0.2K
15:12 1,576.20 1,576.20 1,575.50 1,575.50 0.2K
15:13 1,575.90 1,575.90 1,574.00 1,575.20 2.0K
15:14 1,575.00 1,575.00 1,574.00 1,574.90 0.2K
15:15 1,574.90 1,574.90 1,574.70 1,574.70 0.2K
15:16 1,575.50 1,577.80 1,575.50 1,576.70 0.6K
15:17 1,577.60 1,577.60 1,576.70 1,577.50 0.2K
15:18 1,577.40 1,577.60 1,575.00 1,575.10 0.7K
15:19 1,576.80 1,576.80 1,576.10 1,576.10 0.3K
15:20 1,577.40 1,578.60 1,577.40 1,578.60 0.6K
15:21 1,577.20 1,578.00 1,577.20 1,577.20 0.9K
15:22 1,577.90 1,578.00 1,577.30 1,578.00 0.7K
15:23 1,577.20 1,578.00 1,577.20 1,578.00 0.3K
15:24 1,577.90 1,578.00 1,577.90 1,578.00 0.8K
15:25 1,578.00 1,578.00 1,577.90 1,578.00 0.4K
15:26 1,578.00 1,578.00 1,577.10 1,577.10 1.0K
15:27 1,577.00 1,577.00 1,574.10 1,575.00 5.5K
15:28 1,575.00 1,576.90 1,575.00 1,575.00 0.3K
15:29 1,576.00 1,580.00 1,573.10 1,576.80 1.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし