IRB Infrastructure Developers (IRBI)

IRBI
🏛️ インド →
41.47
最終更新: 2025-10-01
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
2025-10-01 41.19 41.56 41.01 41.47 3.7M
2025-09-30 40.90 41.34 40.85 41.19 5.2M
2025-09-29 41.05 41.26 40.56 40.84 8.3M
2025-09-26 41.97 41.98 40.51 41.01 10.8M
2025-09-25 42.50 42.63 41.90 42.00 5.4M
2025-09-24 43.00 43.38 42.32 42.41 7.7M
2025-09-23 43.35 43.57 42.91 43.12 4.4M
2025-09-22 43.59 43.95 43.30 43.46 5.2M
2025-09-19 44.08 44.09 43.25 43.59 10.7M
2025-09-18 44.38 44.50 43.82 44.09 6.8M
2025-09-17 43.51 44.50 43.51 44.03 14.6M
2025-09-16 43.50 43.67 43.07 43.41 5.7M
2025-09-15 42.68 43.73 42.62 43.27 8.3M
2025-09-12 42.67 42.90 42.38 42.68 6.3M
2025-09-11 42.46 42.86 42.33 42.45 5.9M
2025-09-10 42.60 42.82 42.25 42.32 7.9M
2025-09-09 43.00 43.75 42.11 42.27 16.5M
2025-09-08 42.60 42.88 42.13 42.25 5.5M
2025-09-05 42.91 43.04 42.10 42.32 6.7M
2025-09-04 43.50 43.60 42.55 42.71 7.2M
2025-09-03 43.04 43.24 42.68 43.00 7.3M
2025-09-02 43.50 43.85 42.61 42.80 9.4M
2025-09-01 43.00 43.46 42.83 43.28 6.8M
2025-08-29 42.50 43.67 42.22 42.90 10.1M
2025-08-28 44.21 44.23 42.10 42.36 49.9M
2025-08-26 45.00 45.05 44.00 44.21 9.5M
2025-08-25 43.90 45.45 43.65 45.05 18.2M
2025-08-22 44.61 44.75 43.51 43.78 11.4M
2025-08-21 44.70 45.08 44.50 44.61 6.7M
2025-08-20 45.13 45.15 44.51 44.60 9.2M
2025-08-19 45.10 45.20 44.51 45.12 6.5M
2025-08-18 46.60 46.60 44.82 44.96 10.8M
2025-08-14 44.95 46.48 44.45 45.37 17.5M
2025-08-13 44.75 45.00 44.18 44.79 6.3M
2025-08-12 44.26 45.00 44.10 44.67 5.4M
2025-08-11 43.65 44.35 43.24 44.25 6.0M
2025-08-08 44.99 44.99 43.40 43.52 6.5M
2025-08-07 44.28 45.00 43.43 44.80 11.3M
2025-08-06 45.15 45.29 44.31 44.72 5.8M
2025-08-05 45.25 45.45 44.81 45.00 4.3M
2025-08-04 44.37 45.41 44.05 45.24 8.6M
2025-08-01 45.07 45.49 44.20 44.33 8.2M
2025-07-31 45.25 45.66 45.00 45.07 7.6M
2025-07-30 46.87 46.87 45.92 46.04 5.6M
2025-07-29 45.43 46.95 45.08 46.56 10.0M
2025-07-28 46.42 46.87 45.25 45.43 7.6M
2025-07-25 47.65 47.65 46.36 46.49 12.1M
2025-07-24 48.70 48.81 47.30 47.46 10.7M
2025-07-23 48.66 48.88 48.09 48.60 7.4M
2025-07-22 48.45 48.76 47.83 48.36 6.5M
2025-07-21 48.07 48.79 47.71 48.52 7.4M
2025-07-18 48.30 48.50 47.81 48.06 5.9M
2025-07-17 48.76 48.89 48.21 48.38 4.7M
2025-07-16 48.41 48.99 48.24 48.76 6.1M
2025-07-15 48.40 48.85 47.87 48.59 9.4M
2025-07-14 47.80 48.15 47.42 47.95 10.6M
2025-07-11 48.21 48.39 47.38 47.60 9.2M
2025-07-10 48.56 48.85 48.12 48.27 5.6M
2025-07-09 49.60 49.60 48.41 48.52 10.8M
2025-07-08 49.34 49.64 48.88 49.45 7.7M
2025-07-07 49.35 49.94 48.92 49.08 9.3M
2025-07-04 49.52 49.90 48.93 49.49 8.2M
2025-07-03 49.90 49.90 49.27 49.50 6.5M
2025-07-02 49.70 50.15 49.14 49.62 15.3M
2025-07-01 49.70 50.00 48.85 49.67 9.2M
2025-06-30 49.81 50.24 49.50 49.61 7.0M
2025-06-27 50.24 50.44 49.55 49.71 11.2M
2025-06-26 49.93 50.39 49.36 50.24 20.3M
2025-06-25 49.05 49.86 48.88 49.78 17.4M
2025-06-24 50.03 50.18 48.77 48.85 17.9M
2025-06-23 48.10 49.86 48.00 49.50 12.4M
2025-06-20 48.01 48.90 47.90 48.63 47.5M
2025-06-19 48.35 49.24 47.80 48.06 14.8M
2025-06-18 49.25 49.48 48.35 48.55 9.2M
2025-06-17 50.10 50.26 49.07 49.30 8.2M
2025-06-16 49.97 50.14 48.69 50.01 11.0M
2025-06-13 49.05 50.23 48.62 50.09 12.9M
2025-06-12 52.15 52.22 50.34 50.55 16.0M
2025-06-11 53.20 53.34 51.84 52.16 14.4M
2025-06-10 54.14 54.28 52.74 52.98 30.9M
2025-06-09 52.00 53.48 51.70 53.16 32.3M
2025-06-06 50.68 52.27 50.32 51.65 28.3M
2025-06-05 51.30 51.40 50.51 50.58 7.8M
2025-06-04 51.09 51.58 50.40 51.10 15.3M
2025-06-03 51.78 51.87 50.80 51.09 9.3M
2025-06-02 51.65 52.24 51.12 51.61 14.6M
2025-05-30 51.44 51.70 50.36 51.27 10.7M
2025-05-29 52.00 52.18 51.25 51.44 8.7M
2025-05-28 51.00 52.59 51.00 51.78 29.0M
2025-05-27 51.25 51.78 50.62 51.16 12.5M
2025-05-26 50.90 51.30 50.70 51.03 11.3M
2025-05-23 51.40 51.40 50.55 50.90 10.1M
2025-05-22 51.34 51.62 50.69 51.25 10.1M
2025-05-21 49.80 52.10 49.33 51.35 28.8M
2025-05-20 51.45 51.58 49.52 49.71 28.5M
2025-05-19 51.59 51.64 50.42 50.67 20.5M
2025-05-16 51.41 51.48 50.61 51.21 15.1M
2025-05-15 49.60 51.59 49.42 51.05 25.4M
2025-05-14 48.10 49.95 48.02 49.32 19.4M
2025-05-13 47.90 48.38 47.39 47.87 9.1M
2025-05-12 46.20 47.88 46.06 47.81 17.1M
2025-05-09 43.45 45.34 43.45 45.18 15.4M
2025-05-08 45.05 46.09 44.49 44.86 12.6M
2025-05-07 42.65 45.30 42.65 45.12 10.9M
2025-05-06 45.63 46.04 43.90 44.05 19.9M
2025-05-05 45.74 46.35 45.42 45.67 9.4M
2025-05-02 45.60 46.65 45.45 45.66 11.4M
2025-04-30 47.00 47.17 45.26 45.60 13.2M
2025-04-29 47.30 47.90 46.76 47.01 8.1M
2025-04-28 46.70 47.40 46.40 47.26 11.0M
2025-04-25 48.52 48.79 46.11 46.91 19.3M
2025-04-24 48.39 49.11 48.25 48.48 17.0M
2025-04-23 48.68 49.00 47.46 48.60 15.6M
2025-04-22 48.06 49.15 47.45 48.55 22.1M
2025-04-21 47.00 48.37 46.67 48.06 18.7M
2025-04-17 46.50 47.37 46.27 46.91 13.0M
2025-04-16 46.00 47.03 46.00 46.69 13.9M
2025-04-15 46.00 46.45 45.54 46.30 13.4M
2025-04-11 46.26 46.50 44.85 45.01 15.5M
2025-04-09 45.72 46.50 45.35 45.59 22.3M
2025-04-08 45.00 45.84 43.54 45.72 24.5M
2025-04-07 40.96 43.60 40.96 43.19 20.1M
2025-04-04 47.31 47.42 44.90 45.52 16.4M
2025-04-03 46.01 47.74 46.01 47.59 13.1M
2025-04-02 46.05 46.90 45.09 46.85 11.2M
2025-04-01 45.23 46.45 44.91 46.01 10.8M
2025-03-28 46.04 46.94 45.00 45.16 15.9M
2025-03-27 44.76 46.35 44.59 46.04 20.6M
2025-03-26 46.10 46.80 45.10 45.22 14.9M
2025-03-25 47.50 47.50 46.10 46.23 17.0M
2025-03-24 47.02 47.66 46.82 47.09 15.8M
2025-03-21 45.85 47.13 45.61 46.80 18.2M
2025-03-20 45.98 46.40 45.27 45.88 12.9M
2025-03-19 44.00 45.65 43.93 45.50 21.5M
2025-03-18 43.01 43.91 42.98 43.86 11.5M
2025-03-17 42.90 43.68 42.63 42.77 10.9M
2025-03-13 44.00 44.10 42.70 42.80 11.4M
2025-03-12 43.65 44.50 43.02 43.67 20.2M
2025-03-11 43.00 43.89 42.54 43.39 12.3M
2025-03-10 45.15 45.95 43.38 43.65 23.8M
2025-03-07 44.90 45.55 44.23 44.51 13.8M
2025-03-06 45.50 45.79 44.71 44.99 12.5M
2025-03-05 42.75 44.85 42.75 44.63 15.1M
2025-03-04 42.06 43.47 41.85 42.57 19.9M
2025-03-03 43.40 44.19 41.04 42.95 19.6M
2025-02-28 44.50 45.13 42.68 43.26 27.6M
2025-02-27 46.40 46.70 45.11 45.24 11.5M
2025-02-25 46.35 47.31 46.05 46.38 8.3M
2025-02-24 46.91 47.67 46.25 46.77 12.9M
2025-02-21 47.65 49.40 47.30 47.46 16.8M
2025-02-20 47.08 47.90 46.52 47.81 10.7M
2025-02-19 45.70 47.64 45.41 47.08 13.5M
2025-02-18 47.60 47.60 45.41 46.11 21.4M
2025-02-17 46.55 48.13 45.70 47.70 19.3M
2025-02-14 49.80 49.90 46.65 47.39 20.3M
2025-02-13 49.90 50.83 49.16 49.47 15.1M
2025-02-12 49.86 50.26 47.10 49.62 26.3M
2025-02-11 52.00 52.24 49.70 50.06 16.4M
2025-02-10 53.15 53.30 51.60 51.73 9.7M
2025-02-07 53.60 53.80 52.58 53.21 8.9M
2025-02-06 54.60 54.80 53.55 53.97 7.7M
2025-02-05 54.30 55.15 54.15 54.44 8.5M
2025-02-04 54.25 54.74 53.50 54.26 15.4M
2025-02-03 55.00 55.00 52.33 53.14 28.5M
2025-02-01 59.00 60.88 55.01 55.67 90.0M
2025-01-31 55.06 57.72 54.22 57.32 40.0M
2025-01-30 52.80 54.00 52.36 53.65 14.3M
2025-01-29 50.45 52.55 50.36 52.27 9.9M
2025-01-28 50.50 50.73 48.26 50.24 20.5M
2025-01-27 51.94 51.94 49.16 49.55 17.3M
2025-01-24 53.09 53.50 51.69 51.94 12.4M
2025-01-23 52.05 53.84 51.95 52.94 11.2M
2025-01-22 53.40 53.43 50.88 52.33 13.3M
2025-01-21 55.19 55.21 53.00 53.08 11.3M
2025-01-20 55.14 55.30 54.07 54.90 11.0M
2025-01-17 52.54 55.29 52.35 54.89 20.4M
2025-01-16 51.55 53.05 51.50 52.54 12.2M
2025-01-15 51.99 52.45 50.74 51.13 15.2M
2025-01-14 49.55 51.88 49.52 51.27 16.6M
2025-01-13 51.69 52.73 49.42 49.82 20.5M
2025-01-10 56.00 56.40 52.75 52.91 22.6M
2025-01-09 57.20 57.28 55.26 55.51 10.7M
2025-01-08 58.30 58.47 56.47 57.27 12.0M
2025-01-07 57.22 59.07 57.22 58.37 11.8M
2025-01-06 60.20 60.25 56.55 57.27 27.8M
2025-01-03 59.94 60.95 59.37 60.31 27.4M
2025-01-02 60.00 60.45 58.61 60.09 25.6M
2025-01-01 57.70 59.73 57.25 59.54 31.5M