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
2022-12-30 315.35 316.62 310.74 311.73 7.0M
2022-12-29 314.36 315.68 311.73 315.30 8.1M
2022-12-28 312.95 314.97 311.68 314.41 7.7M
2022-12-27 315.54 316.29 310.41 313.23 6.7M
2022-12-26 306.98 315.07 306.04 314.60 9.6M
2022-12-23 311.12 312.06 305.90 307.17 10.1M
2022-12-22 315.59 317.23 310.18 312.58 6.6M
2022-12-21 320.62 320.85 314.50 315.12 7.0M
2022-12-20 319.72 320.57 316.62 319.82 5.5M
2022-12-19 316.67 321.89 315.30 320.15 7.8M
2022-12-16 335.43 336.83 329.27 333.05 12.4M
2022-12-15 342.64 343.98 335.93 336.78 8.2M
2022-12-14 343.88 345.22 341.65 343.29 7.4M
2022-12-13 342.39 343.88 340.30 343.48 10.7M
2022-12-12 338.91 341.89 338.02 341.10 11.2M
2022-12-09 337.67 340.40 335.93 339.31 8.1M
2022-12-08 338.12 340.06 335.43 336.33 6.2M
2022-12-07 336.43 339.41 334.59 338.02 9.8M
2022-12-06 332.05 336.13 332.05 335.24 6.3M
2022-12-05 335.58 336.78 332.10 334.69 9.7M
2022-12-02 337.27 338.71 334.69 335.09 8.4M
2022-12-01 339.61 339.61 334.74 337.47 16.6M
2022-11-30 339.16 342.04 336.92 337.92 22.6M
2022-11-29 337.92 342.89 337.92 340.20 10.2M
2022-11-28 337.92 339.66 336.68 337.97 9.9M
2022-11-25 338.91 339.81 335.73 338.22 6.9M
2022-11-24 337.72 340.40 335.48 338.66 8.1M
2022-11-23 339.91 339.91 335.43 337.72 7.8M
2022-11-22 334.94 338.91 333.65 338.17 6.5M
2022-11-21 337.02 337.92 332.35 335.14 9.2M
2022-11-18 341.60 342.64 337.72 338.96 7.8M
2022-11-17 341.99 345.32 340.50 341.60 10.0M
2022-11-16 343.58 344.73 339.56 341.99 7.6M
2022-11-15 346.81 346.81 337.07 343.14 15.5M
2022-11-14 354.17 354.76 344.48 345.07 17.6M
2022-11-11 357.80 358.74 352.48 354.17 11.0M
2022-11-10 356.80 357.70 351.93 353.82 19.3M
2022-11-09 351.34 359.24 351.04 358.49 20.6M
2022-11-07 352.83 354.17 347.86 351.34 10.1M
2022-11-04 351.83 353.82 350.34 351.44 8.4M
2022-11-03 351.83 356.31 350.84 351.53 10.7M
2022-11-02 346.37 354.07 346.37 352.48 16.8M
2022-11-01 347.11 348.35 345.07 347.36 19.7M
2022-10-31 345.87 348.35 342.64 346.57 13.8M
2022-10-28 345.42 346.47 342.99 343.68 13.1M
2022-10-27 344.53 346.22 341.75 343.68 18.6M
2022-10-25 347.31 347.36 341.55 344.18 17.2M
2022-10-24 346.81 347.56 344.88 345.57 3.2M
2022-10-21 351.04 351.04 342.39 343.48 27.4M
2022-10-20 344.88 348.80 342.69 347.56 18.5M
2022-10-19 341.00 345.32 337.72 344.23 16.3M
2022-10-18 331.91 338.91 331.51 338.22 20.9M
2022-10-17 329.07 332.70 327.58 330.22 6.9M
2022-10-14 330.27 331.86 328.82 330.07 6.4M
2022-10-13 327.93 329.27 325.99 326.64 7.3M
2022-10-12 325.94 329.42 322.76 328.08 10.3M
2022-10-11 326.99 328.43 323.11 324.30 10.6M
2022-10-10 327.98 329.42 324.05 325.84 9.4M
2022-10-07 334.74 334.79 329.27 332.05 10.5M
2022-10-06 332.95 337.22 330.51 334.59 22.2M
2022-10-04 326.69 331.96 325.99 330.81 8.8M
2022-10-03 330.86 330.96 321.27 322.41 9.1M
2022-09-30 331.01 333.69 328.13 330.17 12.4M
2022-09-29 326.99 332.85 325.74 331.01 18.3M
2022-09-28 329.92 331.26 322.31 322.96 15.6M
2022-09-27 332.95 337.47 331.96 332.80 10.0M
2022-09-26 342.74 343.83 329.72 330.56 16.2M
2022-09-23 345.37 347.41 341.20 344.28 22.8M
2022-09-22 338.91 346.62 338.81 342.94 24.2M
2022-09-21 333.94 343.09 333.45 338.86 21.0M
2022-09-20 336.68 337.52 332.95 333.94 9.5M
2022-09-19 327.09 334.84 327.09 333.55 14.4M
2022-09-16 330.32 332.55 327.68 329.27 12.5M
2022-09-15 334.34 334.99 330.86 332.05 8.4M
2022-09-14 328.97 336.92 328.92 333.30 12.3M
2022-09-13 329.67 332.95 328.58 332.35 10.5M
2022-09-12 329.97 330.37 327.98 328.87 8.7M
2022-09-09 328.58 331.26 327.98 328.48 9.4M
2022-09-08 326.99 328.58 325.50 327.88 10.9M
2022-09-07 324.00 326.29 323.26 324.10 8.1M
2022-09-06 327.98 327.98 324.40 325.15 12.0M
2022-09-05 323.01 327.58 321.77 326.84 17.5M
2022-09-02 316.75 322.27 316.10 321.17 25.8M
2022-09-01 317.54 319.93 314.07 315.66 13.3M
2022-08-30 312.33 319.43 312.33 318.54 17.8M
2022-08-29 308.10 313.02 306.96 311.63 11.4M
2022-08-26 312.82 313.47 310.09 310.98 7.0M
2022-08-25 313.52 314.46 309.69 310.44 7.8M
2022-08-24 313.82 317.49 311.13 312.18 11.3M
2022-08-23 311.03 314.07 310.19 313.97 9.3M
2022-08-22 309.30 315.06 309.10 312.48 11.4M
2022-08-19 314.21 314.21 309.30 310.09 10.4M
2022-08-18 311.08 314.07 310.69 313.72 9.9M
2022-08-17 309.79 311.33 309.10 310.64 8.0M
2022-08-16 306.66 309.59 306.66 308.65 8.6M
2022-08-12 304.38 307.51 302.64 306.66 6.4M
2022-08-11 311.08 311.53 303.43 304.38 10.9M
2022-08-10 311.23 312.18 308.85 309.30 8.9M
2022-08-08 309.05 312.03 308.15 311.23 8.3M
2022-08-05 307.61 309.89 307.21 308.95 10.1M
2022-08-04 306.11 308.45 305.27 307.61 15.9M
2022-08-03 309.00 309.00 301.79 306.26 17.7M
2022-08-02 308.10 314.71 306.31 308.05 39.0M
2022-08-01 302.14 306.91 301.24 305.62 15.9M
2022-07-29 303.13 304.03 299.51 301.19 16.9M
2022-07-28 303.03 303.33 300.55 301.59 10.8M
2022-07-27 301.00 303.13 298.76 302.29 9.3M
2022-07-26 299.16 301.89 298.61 300.60 9.7M
2022-07-25 297.17 301.10 296.97 299.26 10.6M
2022-07-22 298.16 300.65 296.28 298.71 10.0M
2022-07-21 297.17 300.35 296.18 297.72 16.0M
2022-07-20 293.09 297.67 291.80 296.37 15.8M
2022-07-19 293.19 293.79 290.91 292.80 9.2M
2022-07-18 293.19 294.49 291.95 293.49 11.3M
2022-07-15 290.21 292.20 287.73 291.75 11.0M
2022-07-14 292.50 294.54 287.38 289.07 13.4M
2022-07-13 291.21 293.00 290.91 292.25 9.3M
2022-07-12 291.21 293.54 289.12 290.91 14.1M
2022-07-11 291.21 295.13 290.26 293.19 12.4M
2022-07-08 291.11 292.65 288.62 291.26 11.1M
2022-07-07 289.22 291.36 286.73 290.16 13.8M
2022-07-06 284.35 288.22 283.55 287.53 18.3M
2022-07-05 291.21 291.21 284.00 285.14 18.6M
2022-07-04 283.90 291.50 283.06 290.11 39.9M
2022-07-01 271.83 283.26 269.54 282.61 35.2M
2022-06-30 272.27 273.02 270.34 271.83 19.3M
2022-06-29 267.60 273.32 267.50 272.37 16.0M
2022-06-28 267.25 270.58 266.91 270.19 11.2M
2022-06-27 265.37 268.99 264.87 268.30 8.2M
2022-06-24 264.47 266.71 263.58 264.22 7.0M
2022-06-23 263.87 265.61 260.79 263.87 9.1M
2022-06-22 265.37 268.65 263.28 263.68 11.3M
2022-06-21 263.38 269.19 262.48 268.25 13.9M
2022-06-20 261.69 264.52 259.75 262.48 17.1M
2022-06-17 257.41 262.53 256.97 261.69 16.7M
2022-06-16 265.37 266.26 257.91 259.10 14.3M
2022-06-15 264.37 265.66 261.44 261.79 5.1M
2022-06-14 261.59 265.81 261.44 263.83 7.4M
2022-06-13 264.77 267.45 261.39 263.03 11.1M
2022-06-10 267.40 269.34 267.10 268.50 8.4M
2022-06-09 266.16 270.04 264.12 269.19 9.9M
2022-06-08 272.27 272.72 264.57 266.26 14.4M
2022-06-07 271.53 273.32 270.58 272.22 10.8M
2022-06-06 270.73 274.11 268.05 273.12 10.9M
2022-06-03 273.32 274.01 269.94 271.03 12.5M
2022-06-02 269.04 272.77 266.21 271.83 14.2M
2022-06-01 268.99 272.42 268.55 270.19 14.7M
2022-05-31 267.40 272.82 264.77 268.99 23.2M
2022-05-30 268.84 269.34 265.96 267.40 11.8M
2022-05-27 267.35 269.04 263.43 267.55 13.5M
2022-05-26 266.61 266.61 262.23 265.07 18.4M
2022-05-25 271.28 272.22 268.84 271.03 15.3M
2022-05-24 273.32 273.32 268.35 269.19 15.5M
2022-05-23 278.29 278.73 271.38 272.82 21.7M
2022-05-20 275.30 280.62 275.30 278.29 32.4M
2022-05-19 260.99 277.54 260.99 273.96 78.3M
2022-05-18 266.00 267.80 263.15 266.80 20.2M
2022-05-17 255.00 265.50 254.80 264.70 17.8M
2022-05-16 259.95 259.95 253.00 254.10 8.2M
2022-05-13 254.95 260.85 254.50 258.60 11.9M
2022-05-12 253.44 254.83 247.62 251.35 20.0M
2022-05-11 257.41 260.60 250.21 254.09 17.3M
2022-05-10 262.00 266.80 259.10 259.75 18.0M
2022-05-09 264.52 264.52 258.96 261.34 21.4M
2022-05-06 259.00 267.35 258.90 266.65 34.5M
2022-05-05 262.00 265.20 260.40 262.05 17.9M
2022-05-04 264.00 266.05 258.60 259.75 26.0M
2022-05-02 258.00 264.50 257.05 263.15 19.0M
2022-04-29 263.00 263.00 258.50 259.55 20.4M
2022-04-28 259.50 263.70 258.15 261.10 27.9M
2022-04-27 256.20 258.50 255.75 257.50 16.6M
2022-04-26 256.60 260.70 256.25 258.95 20.5M
2022-04-25 258.80 259.00 252.50 255.25 24.2M
2022-04-22 260.00 263.00 258.55 261.10 15.7M
2022-04-21 259.70 264.45 259.60 260.40 23.4M
2022-04-20 262.90 265.45 257.55 259.55 24.5M
2022-04-19 272.00 272.50 258.80 261.55 23.4M
2022-04-18 266.36 270.83 265.61 268.45 24.4M
2022-04-13 265.30 270.60 263.65 269.55 21.4M
2022-04-12 265.27 267.01 261.49 263.18 23.6M
2022-04-11 268.75 273.15 266.00 267.50 46.1M
2022-04-08 256.42 267.20 254.43 266.16 37.8M
2022-04-07 258.00 262.20 255.80 256.65 16.1M
2022-04-06 257.50 263.35 257.30 259.60 19.6M
2022-04-05 256.05 261.85 255.10 259.45 27.2M
2022-04-04 253.10 257.90 251.10 255.45 15.9M
2022-04-01 250.00 255.35 248.80 253.30 14.3M
2022-03-31 249.60 254.35 249.50 250.65 25.7M
2022-03-30 255.10 256.40 248.65 249.20 17.6M
2022-03-29 257.05 257.50 253.75 254.60 18.1M
2022-03-28 254.00 258.00 252.55 257.05 24.9M
2022-03-25 255.30 255.75 249.25 253.35 29.3M
2022-03-24 251.95 256.50 251.45 254.85 38.2M
2022-03-23 251.45 253.70 248.50 252.00 40.5M
2022-03-22 244.55 250.75 243.55 249.75 36.9M
2022-03-21 245.90 247.75 243.80 244.50 28.0M
2022-03-17 245.25 245.40 242.70 244.90 34.2M
2022-03-16 240.00 243.00 239.10 242.60 21.6M
2022-03-15 239.00 241.40 235.90 237.85 33.0M
2022-03-14 236.25 239.45 235.30 239.00 35.1M
2022-03-11 231.90 237.10 230.15 236.35 41.7M
2022-03-10 231.00 232.50 227.85 232.00 36.1M
2022-03-09 227.70 231.40 226.10 229.25 42.3M
2022-03-08 223.90 228.45 223.75 226.90 36.0M
2022-03-07 222.00 227.00 220.10 224.95 45.3M
2022-03-04 217.70 227.40 217.00 225.50 66.8M
2022-03-03 216.05 220.20 216.00 219.40 28.5M
2022-03-02 214.40 216.60 212.45 215.30 19.3M
2022-02-28 213.20 216.45 210.80 215.85 20.0M
2022-02-25 211.50 216.50 210.55 213.95 23.6M
2022-02-24 210.00 213.30 207.00 208.50 41.3M
2022-02-23 216.80 217.50 215.05 215.95 11.0M
2022-02-22 215.00 216.90 213.00 214.85 25.7M
2022-02-21 220.30 221.30 217.15 218.00 16.1M
2022-02-18 222.65 223.45 221.50 221.90 8.7M
2022-02-17 223.05 224.35 220.85 222.65 14.0M
2022-02-16 223.80 224.70 221.85 222.75 11.2M
2022-02-15 221.00 223.50 218.55 223.00 12.9M
2022-02-14 226.00 226.00 218.50 219.45 22.7M
2022-02-11 232.00 233.30 229.80 232.45 18.1M
2022-02-10 228.70 233.40 227.75 232.25 19.6M
2022-02-09 232.30 233.00 228.75 230.15 11.9M
2022-02-08 230.30 232.30 229.05 231.25 16.2M
2022-02-07 234.00 234.75 228.50 230.20 24.2M
2022-02-04 237.25 238.50 231.55 234.30 56.7M
2022-02-03 232.15 235.20 231.80 234.45 27.8M
2022-02-02 230.00 233.30 229.00 232.15 41.1M
2022-02-01 221.00 228.80 219.15 227.75 43.2M
2022-01-31 218.50 220.75 217.10 220.20 15.0M
2022-01-28 215.10 219.25 215.10 217.60 15.3M
2022-01-27 211.25 215.50 211.10 214.60 23.1M
2022-01-25 212.00 214.70 209.55 214.30 18.3M
2022-01-24 217.05 217.75 210.90 211.80 17.4M
2022-01-21 218.50 220.50 216.00 217.05 16.6M
2022-01-20 220.55 222.15 218.00 218.75 17.3M
2022-01-19 220.75 222.40 218.70 220.35 11.5M
2022-01-18 224.60 227.30 220.30 220.75 14.4M
2022-01-17 222.60 225.60 221.35 224.60 12.3M
2022-01-14 223.95 224.80 222.30 222.60 10.6M
2022-01-13 223.90 225.80 222.75 223.95 11.5M
2022-01-12 222.50 223.65 221.60 222.75 13.2M
2022-01-11 223.35 224.25 221.20 221.95 8.0M
2022-01-10 219.90 224.70 218.90 223.30 15.8M
2022-01-07 219.80 220.65 217.50 218.40 8.9M
2022-01-06 219.00 220.40 218.20 218.70 9.0M
2022-01-05 219.65 221.50 218.65 220.55 11.2M
2022-01-04 219.50 221.70 219.05 220.25 9.1M
2022-01-03 218.05 219.85 217.05 219.10 7.8M