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
2023-12-29 439.05 442.64 436.44 437.15 12.9M
2023-12-28 432.52 439.61 431.48 439.05 20.7M
2023-12-27 432.33 433.75 429.25 432.42 7.5M
2023-12-26 431.43 434.13 430.15 431.81 5.9M
2023-12-22 428.54 431.29 426.23 430.63 11.0M
2023-12-21 424.76 429.25 420.46 427.08 11.2M
2023-12-20 434.22 434.46 425.04 426.65 10.4M
2023-12-19 428.88 433.27 427.65 431.48 10.3M
2023-12-18 430.44 431.38 426.04 427.27 12.0M
2023-12-15 436.96 437.96 430.44 433.46 15.8M
2023-12-14 435.17 436.11 425.19 435.26 14.4M
2023-12-13 431.67 434.08 428.64 431.05 11.3M
2023-12-12 429.68 435.17 427.93 428.64 10.2M
2023-12-11 427.13 429.11 425.04 428.02 6.6M
2023-12-08 435.12 436.68 424.29 424.90 18.7M
2023-12-07 439.66 439.71 432.71 433.37 11.3M
2023-12-06 429.40 439.42 427.69 438.24 20.4M
2023-12-05 430.44 433.09 425.80 427.36 12.1M
2023-12-04 430.44 431.76 426.65 429.54 12.8M
2023-12-01 414.26 426.61 413.79 425.52 19.3M
2023-11-30 413.12 414.78 411.04 412.27 15.1M
2023-11-29 412.46 414.83 410.71 413.60 13.8M
2023-11-28 414.35 415.30 411.42 411.75 8.7M
2023-11-24 417.19 418.37 413.27 414.16 6.8M
2023-11-23 417.14 418.37 414.59 416.58 6.4M
2023-11-22 413.41 416.62 411.33 415.96 4.9M
2023-11-21 413.55 415.58 411.99 412.70 6.0M
2023-11-20 416.10 416.53 411.04 413.22 4.3M
2023-11-17 415.54 417.67 414.64 415.54 6.7M
2023-11-16 418.09 420.50 413.98 414.97 10.9M
2023-11-15 414.45 418.61 413.88 418.09 7.4M
2023-11-13 414.73 414.73 411.52 412.46 3.7M
2023-11-12 438.85 439.20 438.15 438.45 1.2M
2023-11-10 410.95 414.35 409.15 412.98 4.1M
2023-11-09 414.16 414.35 410.48 410.95 7.8M
2023-11-08 409.77 413.88 408.96 413.36 7.0M
2023-11-07 411.42 411.42 408.82 409.34 5.1M
2023-11-06 410.10 413.22 409.20 411.85 7.3M
2023-11-03 409.43 410.95 407.83 409.86 13.8M
2023-11-02 406.83 409.34 405.51 407.87 8.2M
2023-11-01 406.79 407.83 402.53 404.99 8.0M
2023-10-31 406.79 409.96 404.80 405.27 8.6M
2023-10-30 411.09 413.55 405.23 407.21 7.6M
2023-10-27 410.90 413.22 408.87 410.33 13.1M
2023-10-26 406.36 413.03 406.36 410.90 18.8M
2023-10-25 413.31 414.35 404.00 409.34 10.9M
2023-10-23 414.35 416.20 409.72 412.37 7.3M
2023-10-20 420.98 424.76 413.74 414.64 13.0M
2023-10-19 425.47 430.34 422.73 426.08 9.5M
2023-10-18 429.73 433.46 426.65 427.27 6.9M
2023-10-17 425.52 429.96 424.76 428.97 6.9M
2023-10-16 423.81 426.65 422.11 424.71 4.2M
2023-10-13 425.56 427.41 422.87 424.15 7.6M
2023-10-12 425.38 428.07 422.06 426.37 11.8M
2023-10-11 423.06 425.19 420.79 424.05 7.7M
2023-10-10 416.67 420.83 416.67 420.41 5.0M
2023-10-09 417.14 419.27 413.64 416.67 5.6M
2023-10-06 414.21 419.65 413.08 418.28 8.4M
2023-10-05 416.25 416.72 411.56 412.51 10.0M
2023-10-04 416.01 417.85 409.91 412.56 13.4M
2023-10-03 417.19 418.99 415.54 416.01 7.5M
2023-09-29 418.14 421.54 415.49 420.41 8.2M
2023-09-28 425.66 425.66 415.87 416.96 10.2M
2023-09-27 418.56 425.52 415.11 424.90 10.5M
2023-09-26 419.65 420.50 415.96 418.56 5.3M
2023-09-25 419.18 420.79 414.69 418.71 5.8M
2023-09-22 423.34 424.19 418.37 419.18 7.5M
2023-09-21 428.36 429.06 420.50 423.34 10.7M
2023-09-20 427.31 430.53 425.28 428.50 10.0M
2023-09-18 424.15 429.49 422.11 427.65 8.2M
2023-09-15 423.86 427.69 422.87 424.15 15.1M
2023-09-14 431.29 431.29 423.01 425.66 14.4M
2023-09-13 427.79 432.33 426.75 429.02 11.8M
2023-09-12 424.67 429.77 421.54 426.79 14.4M
2023-09-11 421.92 423.91 418.75 423.06 9.3M
2023-09-08 423.72 423.72 418.00 418.75 9.9M
2023-09-07 424.57 424.76 420.60 421.83 8.1M
2023-09-06 419.98 424.29 418.14 423.29 12.9M
2023-09-05 415.21 420.50 414.83 419.18 8.4M
2023-09-04 419.42 419.42 413.08 413.88 13.6M
2023-09-01 416.25 420.98 414.64 417.24 11.4M
2023-08-31 419.08 420.88 412.56 415.96 19.9M
2023-08-30 417.19 420.03 416.72 418.90 7.4M
2023-08-29 419.04 420.03 415.49 416.34 9.5M
2023-08-28 420.98 422.73 417.19 417.57 6.9M
2023-08-25 426.56 426.65 418.19 419.42 9.3M
2023-08-24 426.27 429.02 425.04 426.56 6.1M
2023-08-23 431.00 431.05 424.38 426.13 8.4M
2023-08-22 424.76 430.58 422.87 429.73 9.9M
2023-08-21 418.14 424.29 417.52 423.63 9.6M
2023-08-18 417.19 419.42 414.83 417.81 19.3M
2023-08-17 425.71 425.71 416.25 417.19 16.3M
2023-08-16 426.65 432.71 424.00 425.94 14.9M
2023-08-14 424.52 426.89 421.02 424.95 7.6M
2023-08-11 429.40 429.40 420.74 424.52 11.6M
2023-08-10 434.13 434.50 424.76 427.36 13.2M
2023-08-09 427.93 435.07 422.77 433.89 9.8M
2023-08-08 432.33 432.33 426.70 427.93 6.4M
2023-08-07 429.59 431.90 426.61 430.34 9.2M
2023-08-04 431.67 436.49 429.73 430.39 6.8M
2023-08-03 435.26 438.71 429.77 431.43 10.6M
2023-08-02 439.52 439.71 433.27 435.26 10.3M
2023-08-01 440.84 443.54 438.76 439.71 6.4M
2023-07-31 443.68 444.34 438.48 440.56 8.2M
2023-07-28 442.45 444.11 438.38 443.16 10.0M
2023-07-27 448.79 449.50 436.21 439.94 14.0M
2023-07-26 439.80 447.46 437.11 446.76 18.1M
2023-07-25 442.64 443.21 430.81 437.34 43.5M
2023-07-24 466.81 472.72 442.88 445.90 39.0M
2023-07-21 465.25 470.83 460.71 463.97 14.0M
2023-07-20 453.99 467.05 450.59 465.58 20.3M
2023-07-19 447.23 454.51 442.83 453.00 13.9M
2023-07-18 447.04 448.60 445.57 446.99 5.4M
2023-07-17 448.88 450.11 445.19 446.85 6.1M
2023-07-14 447.46 449.36 445.90 447.37 5.1M
2023-07-13 448.32 451.01 445.57 446.52 7.9M
2023-07-12 451.96 451.96 445.05 446.80 12.3M
2023-07-11 440.84 448.93 440.84 447.61 8.5M
2023-07-10 444.63 445.48 438.67 440.70 6.5M
2023-07-07 447.46 449.83 442.36 443.11 7.3M
2023-07-06 451.58 451.63 445.10 448.32 9.5M
2023-07-05 441.17 454.70 439.23 449.45 16.3M
2023-07-04 439.90 442.73 434.98 441.17 7.7M
2023-07-03 427.22 440.80 425.75 438.24 10.7M
2023-06-30 425.71 427.55 422.49 427.22 9.1M
2023-06-28 420.98 426.27 420.50 425.09 12.1M
2023-06-27 422.02 423.06 419.23 421.07 4.9M
2023-06-26 422.77 427.03 420.03 421.64 5.5M
2023-06-23 423.34 423.48 418.80 420.74 6.1M
2023-06-22 423.81 425.38 421.78 423.48 6.6M
2023-06-21 427.60 429.68 421.02 422.92 6.1M
2023-06-20 430.25 430.25 425.85 428.40 4.5M
2023-06-19 430.20 431.29 427.83 429.11 4.2M
2023-06-16 424.76 431.00 423.72 428.64 11.7M
2023-06-15 420.98 424.52 420.74 423.91 7.5M
2023-06-14 422.16 423.58 419.79 420.50 8.7M
2023-06-13 417.19 422.30 414.64 421.35 16.1M
2023-06-12 416.25 417.14 410.43 413.36 8.7M
2023-06-09 411.66 420.69 411.66 414.78 7.1M
2023-06-08 421.64 421.69 418.04 418.99 7.0M
2023-06-07 420.03 421.59 418.85 419.98 7.5M
2023-06-06 417.00 419.65 416.62 418.90 6.5M
2023-06-05 420.98 422.73 416.34 416.86 7.2M
2023-06-02 416.25 420.88 416.06 419.46 9.2M
2023-06-01 422.87 422.87 415.30 415.96 8.8M
2023-05-31 425.04 427.60 418.56 421.45 14.3M
2023-05-30 417.19 427.08 417.19 425.61 18.9M
2023-05-29 418.40 424.79 417.55 422.25 19.8M
2023-05-26 416.89 418.16 413.23 417.08 13.0M
2023-05-25 410.83 416.00 408.81 414.78 18.2M
2023-05-24 402.70 408.76 401.47 407.59 11.5M
2023-05-23 400.53 405.42 398.84 403.50 8.7M
2023-05-22 396.73 400.30 394.05 399.36 15.4M
2023-05-19 395.79 397.81 386.76 394.75 25.8M
2023-05-18 404.30 406.60 393.11 394.61 24.0M
2023-05-17 398.80 403.31 397.34 402.04 9.5M
2023-05-16 404.30 404.30 398.18 398.61 8.0M
2023-05-15 394.89 403.07 394.00 402.23 9.2M
2023-05-12 395.27 397.43 391.18 395.32 11.1M
2023-05-11 401.71 401.85 393.86 395.27 16.0M
2023-05-10 398.61 400.86 396.96 399.92 9.8M
2023-05-09 406.93 407.26 396.30 398.47 10.0M
2023-05-08 405.24 407.54 403.68 405.66 7.2M
2023-05-05 400.49 406.08 398.98 403.12 12.4M
2023-05-04 399.88 401.47 398.65 399.22 8.0M
2023-05-03 398.65 402.89 396.82 401.62 7.3M
2023-05-02 400.53 401.47 396.02 399.08 10.3M
2023-04-28 393.01 402.65 388.97 400.11 12.7M
2023-04-27 387.56 392.45 386.43 391.13 12.6M
2023-04-26 387.37 388.31 384.60 387.61 7.6M
2023-04-25 384.27 388.83 383.05 386.95 8.8M
2023-04-24 385.49 385.49 380.04 384.27 6.0M
2023-04-21 376.37 384.55 375.20 383.85 14.3M
2023-04-20 376.09 378.58 373.93 376.37 6.7M
2023-04-19 372.37 377.36 372.33 374.91 9.7M
2023-04-18 376.09 377.97 373.27 374.68 9.5M
2023-04-17 369.41 377.97 369.41 376.23 11.0M
2023-04-13 371.86 372.89 370.17 371.95 6.1M
2023-04-12 373.97 374.02 368.66 370.02 9.7M
2023-04-11 365.32 374.30 364.81 372.33 18.2M
2023-04-10 364.19 366.69 361.75 365.32 6.8M
2023-04-06 363.54 366.97 361.23 364.19 12.9M
2023-04-05 356.25 363.91 356.25 363.30 11.6M
2023-04-03 361.05 361.05 355.87 356.25 7.1M
2023-03-31 359.16 361.52 357.28 360.58 9.5M
2023-03-29 357.47 361.05 354.60 359.87 10.2M
2023-03-28 357.47 359.49 355.54 357.05 9.2M
2023-03-27 355.36 361.42 353.85 357.47 10.8M
2023-03-24 358.69 360.10 355.40 356.06 9.9M
2023-03-23 354.46 359.87 352.02 357.90 9.8M
2023-03-22 354.42 356.20 351.83 355.17 4.8M
2023-03-21 356.16 356.16 351.69 354.42 11.6M
2023-03-20 350.98 356.67 349.76 356.16 10.1M
2023-03-17 361.99 361.99 347.55 353.10 48.9M
2023-03-16 357.85 359.49 354.32 358.65 15.7M
2023-03-15 358.22 361.33 355.40 356.72 8.4M
2023-03-14 362.64 363.35 354.65 357.00 10.2M
2023-03-13 365.93 367.53 359.63 360.72 8.8M
2023-03-10 363.82 366.87 360.58 364.81 8.4M
2023-03-09 368.66 370.07 362.60 364.34 9.6M
2023-03-08 364.81 369.65 362.08 368.94 8.9M
2023-03-06 362.83 369.04 362.22 364.95 10.7M
2023-03-03 354.46 362.36 353.62 361.94 8.2M
2023-03-02 356.81 357.05 352.30 353.10 5.0M
2023-03-01 351.88 357.66 351.27 356.06 7.8M
2023-02-28 359.63 361.28 352.58 354.18 16.4M
2023-02-27 362.08 363.68 355.50 359.35 8.1M
2023-02-24 365.75 365.75 358.22 362.08 12.9M
2023-02-23 361.47 370.45 360.20 364.43 18.8M
2023-02-22 359.16 361.89 357.28 360.90 9.0M
2023-02-21 361.99 362.83 358.88 359.40 8.3M
2023-02-20 361.70 364.34 358.51 361.09 7.8M
2023-02-17 358.27 361.56 356.58 360.48 7.7M
2023-02-16 359.16 362.22 358.22 359.68 9.8M
2023-02-15 358.93 359.96 355.92 359.35 12.2M
2023-02-14 352.58 364.48 351.41 363.35 29.1M
2023-02-13 350.70 352.72 347.88 351.83 9.9M
2023-02-10 349.95 354.42 348.16 349.15 10.3M
2023-02-09 351.64 357.28 349.90 351.88 11.9M
2023-02-08 352.35 354.75 349.34 353.10 10.4M
2023-02-07 360.95 360.95 346.42 350.94 20.6M
2023-02-06 359.63 364.99 356.91 360.48 25.8M
2023-02-03 359.07 359.40 349.76 357.90 22.3M
2023-02-02 339.98 361.70 338.86 355.97 55.7M
2023-02-01 331.90 343.84 309.43 339.80 64.5M
2023-01-31 325.32 333.78 320.66 331.29 17.1M
2023-01-30 326.16 330.72 321.41 324.19 14.1M
2023-01-27 321.37 328.00 321.09 325.32 21.0M
2023-01-25 318.64 320.62 315.21 318.97 12.5M
2023-01-24 317.61 320.38 317.42 318.69 12.3M
2023-01-23 315.91 317.94 313.14 317.56 7.1M
2023-01-20 312.15 315.16 309.57 314.60 13.1M
2023-01-19 314.03 315.59 311.82 312.29 8.3M
2023-01-18 314.03 316.43 312.53 314.65 12.6M
2023-01-17 310.46 313.56 309.43 312.39 13.7M
2023-01-16 310.60 312.34 307.97 310.46 8.3M
2023-01-13 310.13 312.39 306.89 309.10 14.4M
2023-01-12 313.47 313.66 308.49 310.13 6.6M
2023-01-11 315.07 315.07 311.50 311.97 4.6M
2023-01-10 317.70 318.17 312.67 313.47 6.9M
2023-01-09 316.81 320.90 316.06 317.84 10.6M
2023-01-06 314.69 317.37 313.19 315.02 8.3M
2023-01-05 309.00 313.94 308.58 313.52 8.2M
2023-01-04 312.01 312.62 306.51 307.45 6.7M
2023-01-03 311.68 313.42 310.51 311.31 6.0M
2023-01-02 311.12 314.03 309.94 312.95 6.0M