ITC (ITC)

ITC
🏛️ インド →
405.10
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
2021-12-31 216.90 218.80 216.15 218.05 7.6M
2021-12-30 216.60 217.90 215.50 216.00 9.7M
2021-12-29 220.00 220.30 216.30 216.75 11.5M
2021-12-28 218.00 220.60 218.00 220.05 11.6M
2021-12-27 218.40 218.45 215.65 217.55 8.2M
2021-12-24 218.00 220.45 216.45 218.00 16.6M
2021-12-23 213.90 218.45 213.20 217.30 22.2M
2021-12-22 214.00 214.20 211.10 212.00 17.2M
2021-12-21 214.00 215.45 211.05 212.50 19.4M
2021-12-20 216.25 216.25 209.80 212.40 37.3M
2021-12-17 222.80 222.85 216.75 217.95 29.7M
2021-12-16 226.00 226.15 220.80 222.90 24.2M
2021-12-15 230.00 232.20 223.40 224.05 34.7M
2021-12-14 235.00 237.10 227.55 228.60 37.5M
2021-12-13 238.00 238.75 234.15 234.60 22.1M
2021-12-10 236.20 238.95 233.75 236.10 35.2M
2021-12-09 223.00 236.45 223.00 235.40 38.2M
2021-12-08 221.00 225.65 221.00 224.95 9.9M
2021-12-07 218.90 221.95 218.10 220.65 8.9M
2021-12-06 221.65 222.20 217.50 217.90 13.1M
2021-12-03 225.00 226.20 221.35 221.65 13.8M
2021-12-02 221.90 226.15 221.30 225.45 15.9M
2021-12-01 222.00 223.30 220.60 221.90 13.0M
2021-11-30 222.00 225.20 220.00 221.15 23.5M
2021-11-29 222.00 223.65 220.20 221.50 22.1M
2021-11-26 228.90 230.05 223.10 224.00 27.0M
2021-11-25 227.00 232.20 225.75 231.30 23.9M
2021-11-24 232.45 232.70 226.95 227.70 14.1M
2021-11-23 229.15 232.70 229.15 231.60 13.4M
2021-11-22 237.90 240.75 229.55 230.90 22.6M
2021-11-18 240.00 243.00 236.30 237.50 20.2M
2021-11-17 236.00 245.25 235.65 239.50 46.7M
2021-11-16 239.05 239.65 235.00 235.45 14.7M
2021-11-15 233.95 239.00 233.10 238.10 38.8M
2021-11-12 231.20 233.95 229.15 232.90 11.9M
2021-11-11 230.40 231.50 228.55 230.00 8.1M
2021-11-10 227.45 232.85 227.20 230.85 13.4M
2021-11-09 229.85 230.90 227.85 228.75 11.5M
2021-11-08 229.70 230.70 225.70 229.80 20.3M
2021-11-04 224.85 227.30 224.00 226.55 7.0M
2021-11-03 226.00 226.85 221.70 222.45 17.8M
2021-11-02 228.00 229.25 224.50 225.60 14.3M
2021-11-01 224.15 227.55 222.50 226.85 23.2M
2021-10-29 225.00 228.25 222.30 223.20 26.6M
2021-10-28 235.10 235.95 224.15 225.10 46.3M
2021-10-27 240.25 241.30 236.20 238.45 25.9M
2021-10-26 234.10 239.00 232.60 236.70 18.9M
2021-10-25 234.10 236.65 230.50 233.40 22.3M
2021-10-22 244.70 245.80 233.70 236.60 35.5M
2021-10-21 248.00 248.35 243.10 244.70 22.5M
2021-10-20 245.95 248.50 242.35 246.60 47.8M
2021-10-19 261.40 262.55 245.05 245.95 59.1M
2021-10-18 261.00 265.30 257.35 262.55 60.3M
2021-10-14 253.25 261.85 250.35 256.55 85.4M
2021-10-13 242.55 250.90 240.15 249.20 50.2M
2021-10-12 238.60 243.00 238.00 241.30 29.2M
2021-10-11 232.00 239.50 231.70 238.05 21.2M
2021-10-08 234.75 234.80 231.20 231.70 9.7M
2021-10-07 233.00 234.95 232.30 232.95 10.4M
2021-10-06 234.80 236.40 230.60 231.25 17.5M
2021-10-05 236.40 237.45 234.50 234.70 9.2M
2021-10-04 236.00 238.35 235.40 236.60 10.7M
2021-10-01 235.20 237.00 232.90 235.35 16.0M
2021-09-30 239.90 240.40 235.25 236.15 16.4M
2021-09-29 236.00 241.40 235.70 238.10 15.5M
2021-09-28 239.85 241.60 236.30 237.75 15.7M
2021-09-27 239.80 241.85 235.50 238.70 22.9M
2021-09-24 244.00 244.00 237.70 238.45 24.8M
2021-09-23 245.00 245.60 241.70 242.50 21.8M
2021-09-22 243.50 245.80 240.70 243.50 52.6M
2021-09-21 234.95 242.45 231.70 241.50 56.7M
2021-09-20 231.00 239.35 230.25 233.75 70.4M
2021-09-17 233.00 237.30 229.10 231.15 79.5M
2021-09-16 216.95 233.65 216.30 230.75 149.2M
2021-09-15 217.10 217.20 215.30 216.00 20.2M
2021-09-14 214.90 217.25 214.20 216.10 19.6M
2021-09-13 213.35 215.15 211.80 214.15 16.0M
2021-09-09 211.05 213.90 210.55 212.65 19.1M
2021-09-08 212.25 213.00 209.70 211.25 17.2M
2021-09-07 210.90 214.35 210.15 211.75 37.5M
2021-09-06 211.00 211.20 209.05 209.30 10.6M
2021-09-03 209.75 211.25 209.75 210.60 10.2M
2021-09-02 209.00 211.50 209.00 209.75 14.3M
2021-09-01 211.00 212.30 209.30 209.50 16.2M
2021-08-31 208.05 211.60 207.25 211.30 25.8M
2021-08-30 206.00 208.20 206.00 208.00 12.1M
2021-08-27 205.00 206.85 204.90 205.90 10.5M
2021-08-26 206.40 206.85 204.35 204.60 14.8M
2021-08-25 206.40 207.90 206.00 206.40 10.6M
2021-08-24 207.00 207.00 204.70 205.75 12.5M
2021-08-23 209.50 210.20 206.00 206.30 9.9M
2021-08-20 207.00 210.70 206.70 208.90 19.4M
2021-08-18 209.60 211.50 208.35 208.95 10.7M
2021-08-17 210.80 211.50 208.80 209.20 7.9M
2021-08-16 211.40 213.25 210.50 210.90 11.2M
2021-08-13 209.85 212.30 209.20 211.45 18.9M
2021-08-12 210.25 214.20 208.35 208.90 27.7M
2021-08-11 209.85 210.60 207.45 208.65 15.4M
2021-08-10 214.00 214.45 208.55 209.85 18.2M
2021-08-09 215.00 217.15 212.70 213.80 20.4M
2021-08-06 215.40 216.00 212.60 214.25 23.6M
2021-08-05 208.60 216.75 206.90 215.25 47.2M
2021-08-04 210.90 211.10 208.10 208.60 11.0M
2021-08-03 207.50 210.90 206.45 209.90 18.5M
2021-08-02 206.45 207.50 205.45 207.30 9.7M
2021-07-30 206.10 207.10 204.60 204.95 14.9M
2021-07-29 209.10 210.20 205.65 206.05 15.6M
2021-07-28 208.30 210.00 207.45 209.10 14.7M
2021-07-27 212.00 213.00 207.95 208.65 24.4M
2021-07-26 214.00 215.35 210.80 211.15 47.3M
2021-07-23 207.00 213.60 206.50 212.40 44.5M
2021-07-22 207.00 208.25 205.85 207.00 18.3M
2021-07-20 208.20 209.30 206.40 206.80 23.7M
2021-07-19 206.80 209.50 206.35 207.75 16.5M
2021-07-16 207.70 209.65 207.20 207.90 29.0M
2021-07-15 204.40 208.50 202.90 206.25 28.9M
2021-07-14 201.85 205.15 201.70 204.10 20.5M
2021-07-13 202.00 202.20 201.35 201.85 10.8M
2021-07-12 202.00 202.55 200.95 201.10 13.1M
2021-07-09 202.00 202.35 200.90 201.35 11.8M
2021-07-08 203.50 204.50 201.80 202.00 20.9M
2021-07-07 202.50 205.20 202.30 203.75 17.9M
2021-07-06 203.25 203.80 202.25 202.50 11.1M
2021-07-05 203.00 204.10 202.70 203.65 10.2M
2021-07-02 203.30 203.70 202.25 202.40 12.7M
2021-07-01 202.90 203.80 202.15 203.00 10.2M
2021-06-30 204.30 204.40 202.55 202.70 15.9M
2021-06-29 203.60 205.30 203.15 203.30 13.3M
2021-06-28 205.90 205.90 203.35 203.60 14.6M
2021-06-25 204.00 205.60 203.75 205.05 13.9M
2021-06-24 204.45 204.65 202.55 203.25 22.4M
2021-06-23 205.65 205.85 203.60 203.95 12.6M
2021-06-22 206.10 206.25 204.35 205.10 18.0M
2021-06-21 203.10 206.00 202.40 204.45 19.1M
2021-06-18 206.00 206.45 202.50 204.55 23.6M
2021-06-17 206.95 208.00 205.00 205.65 21.5M
2021-06-16 207.05 209.35 207.05 207.85 20.1M
2021-06-15 207.55 208.40 207.00 207.05 14.9M
2021-06-14 207.95 208.45 205.20 207.30 17.7M
2021-06-11 210.30 210.45 207.75 207.90 21.4M
2021-06-10 208.70 211.40 207.50 209.30 30.7M
2021-06-09 214.00 214.75 211.50 212.50 24.9M
2021-06-08 212.20 214.25 211.20 213.65 21.3M
2021-06-07 210.40 212.40 210.20 211.45 31.4M
2021-06-04 209.50 209.70 208.00 208.75 30.1M
2021-06-03 210.75 210.75 208.70 209.05 46.7M
2021-06-02 210.50 212.45 208.60 209.00 96.7M
2021-06-01 218.00 219.40 214.25 215.25 38.8M
2021-05-31 215.00 217.90 214.40 216.60 73.0M
2021-05-28 212.50 213.50 211.55 212.90 25.6M
2021-05-27 211.00 214.15 210.30 211.15 47.6M
2021-05-26 211.80 212.45 210.30 210.60 17.6M
2021-05-25 213.00 213.40 210.25 210.90 25.3M
2021-05-24 209.50 212.05 207.75 211.50 28.9M
2021-05-21 207.60 209.85 207.40 209.05 22.6M
2021-05-20 208.45 209.30 206.80 207.00 20.9M
2021-05-19 210.05 211.40 207.55 207.75 24.4M
2021-05-18 214.10 214.60 209.65 210.05 30.5M
2021-05-17 216.80 217.00 211.65 212.60 38.0M
2021-05-14 205.00 213.20 204.00 212.25 61.6M
2021-05-12 203.90 205.25 202.85 203.25 16.5M
2021-05-11 203.90 206.50 203.75 204.00 13.7M
2021-05-10 207.15 207.45 205.00 205.55 16.3M
2021-05-07 202.95 206.45 202.95 205.35 19.5M
2021-05-06 202.30 205.95 202.10 202.75 14.3M
2021-05-05 201.45 202.00 199.50 201.40 13.9M
2021-05-04 201.20 202.35 199.10 199.60 18.3M
2021-05-03 201.20 201.85 200.00 200.95 20.6M
2021-04-30 203.90 205.70 202.00 202.60 16.5M
2021-04-29 207.10 207.55 204.05 204.30 13.1M
2021-04-28 206.00 206.50 205.30 205.50 12.7M
2021-04-27 205.30 206.95 205.05 205.40 11.4M
2021-04-26 205.80 206.75 204.70 205.30 19.9M
2021-04-23 204.25 207.00 204.25 205.35 19.6M
2021-04-22 202.00 206.30 200.55 205.90 23.1M
2021-04-20 206.20 207.00 202.50 203.55 21.4M
2021-04-19 205.00 206.10 203.75 205.60 15.8M
2021-04-16 208.00 209.25 206.50 207.95 13.3M
2021-04-15 209.00 210.45 206.00 206.70 17.5M
2021-04-13 207.00 209.70 206.00 208.70 20.2M
2021-04-12 210.00 211.00 205.00 205.30 34.5M
2021-04-09 213.75 215.95 212.55 213.10 16.4M
2021-04-08 214.85 216.10 212.85 213.25 14.1M
2021-04-07 212.70 215.20 212.45 213.80 15.2M
2021-04-06 213.80 214.95 210.15 212.65 25.7M
2021-04-05 217.60 220.00 210.50 212.55 31.4M
2021-04-01 220.00 220.60 217.30 220.05 29.1M
2021-03-31 214.05 219.30 212.70 218.50 36.5M
2021-03-30 213.25 215.00 210.40 214.55 27.8M
2021-03-26 214.25 214.45 210.35 210.90 26.1M
2021-03-25 215.15 215.95 209.05 211.60 40.7M
2021-03-24 221.00 222.80 215.25 215.95 27.6M
2021-03-23 225.00 228.10 221.30 222.20 41.6M
2021-03-22 223.30 226.40 221.50 226.00 46.1M
2021-03-19 219.00 226.15 215.55 222.95 134.2M
2021-03-18 213.00 219.10 211.90 217.65 92.0M
2021-03-17 212.20 213.90 208.55 210.60 78.6M
2021-03-16 206.40 208.90 204.95 207.85 48.8M
2021-03-15 205.85 206.00 201.60 205.45 41.1M
2021-03-12 208.00 208.00 203.50 205.20 30.8M
2021-03-10 209.10 209.20 205.80 206.50 19.6M
2021-03-09 208.70 209.75 204.75 207.80 22.6M
2021-03-08 209.70 210.80 207.70 208.00 23.0M
2021-03-05 208.00 210.00 207.20 208.55 17.3M
2021-03-04 208.80 211.30 207.60 209.70 24.9M
2021-03-03 212.00 212.00 208.80 209.95 20.8M
2021-03-02 207.00 210.80 206.50 209.90 25.6M
2021-03-01 205.45 207.75 204.05 206.90 16.2M
2021-02-26 207.25 208.00 203.00 203.85 43.4M
2021-02-25 209.50 211.20 208.80 209.15 26.0M
2021-02-24 209.10 209.80 206.50 208.85 13.2M
2021-02-23 208.00 210.55 207.00 208.50 26.7M
2021-02-22 212.00 212.00 206.00 207.05 51.5M
2021-02-19 218.85 218.90 214.00 215.95 28.1M
2021-02-18 218.20 220.60 217.90 218.85 24.1M
2021-02-17 217.60 218.40 216.55 217.75 19.9M
2021-02-16 219.05 221.80 217.25 218.25 29.1M
2021-02-15 218.45 221.00 217.50 218.60 31.8M
2021-02-12 225.75 225.75 215.80 217.45 110.6M
2021-02-11 229.00 229.30 224.50 226.45 43.6M
2021-02-10 229.00 231.10 223.10 227.55 47.3M
2021-02-09 234.60 239.20 228.20 229.00 70.7M
2021-02-08 237.50 238.05 231.50 233.10 41.5M
2021-02-05 232.15 238.85 227.25 234.35 125.5M
2021-02-04 216.10 231.40 216.00 229.95 105.8M
2021-02-03 221.50 222.00 215.70 216.75 53.6M
2021-02-02 220.00 223.50 217.00 218.20 48.5M
2021-02-01 204.00 217.95 201.80 215.95 57.7M
2021-01-29 208.55 208.80 202.35 203.25 23.8M
2021-01-28 209.25 211.00 205.75 206.60 22.1M
2021-01-27 208.00 212.65 207.10 210.65 48.5M
2021-01-25 212.00 212.50 206.85 207.80 25.0M
2021-01-22 214.00 214.75 209.15 210.70 24.7M
2021-01-21 219.00 219.50 212.20 213.70 29.0M
2021-01-20 218.50 219.00 215.70 217.65 44.7M
2021-01-19 221.00 221.70 217.50 218.85 31.8M
2021-01-18 218.40 222.00 214.60 219.75 67.6M
2021-01-15 214.90 218.50 211.20 217.85 58.3M
2021-01-14 212.00 216.50 211.60 214.15 48.3M
2021-01-13 207.45 213.00 205.25 211.25 63.9M
2021-01-12 203.00 206.90 201.60 206.45 35.6M
2021-01-11 204.00 206.10 201.25 202.50 43.0M
2021-01-08 204.35 206.00 200.25 201.50 56.4M
2021-01-07 206.10 207.60 202.10 202.80 35.0M
2021-01-06 211.45 211.50 204.50 205.40 49.1M
2021-01-05 212.45 213.25 210.60 211.45 18.0M
2021-01-04 214.00 216.00 212.10 213.40 26.9M
2021-01-01 209.90 214.20 209.30 213.85 19.5M