ITCONS e Solutions Ltd (ITCO)

ITCO
🏛️ インド →
543.65
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 49.95 49.95 47.81 47.82 0.0M
2023-12-28 52.00 52.00 47.50 49.92 0.1M
2023-12-27 39.66 47.99 39.65 45.78 0.1M
2023-12-26 42.20 42.49 40.41 40.67 0.0M
2023-12-22 42.20 42.20 42.20 42.20 0.0M
2023-12-21 42.20 42.20 42.20 42.20 0.0M
2023-12-20 42.20 42.20 42.20 42.20 0.0M
2023-12-19 43.35 43.50 43.35 43.43 0.0M
2023-12-18 42.00 42.75 42.00 42.75 0.0M
2023-12-15 41.00 41.55 41.00 41.55 0.0M
2023-12-14 42.62 42.62 42.62 42.62 0.0M
2023-12-12 44.55 44.55 44.49 44.49 0.0M
2023-12-11 43.20 43.20 43.20 43.20 0.0M
2023-12-08 44.40 44.65 43.18 43.20 0.0M
2023-12-07 43.51 43.51 43.00 43.03 0.0M
2023-12-06 44.48 44.48 42.26 43.75 0.0M
2023-12-05 42.50 42.50 42.30 42.30 0.0M
2023-12-04 42.25 42.25 41.13 42.10 0.0M
2023-12-01 43.39 43.39 42.10 42.75 0.0M
2023-11-30 44.50 44.50 42.16 42.66 0.0M
2023-11-29 43.21 44.10 43.21 44.10 0.0M
2023-11-28 43.11 43.11 43.11 43.11 0.0M
2023-11-24 44.90 44.90 44.55 44.55 0.0M
2023-11-23 44.61 45.20 44.11 45.20 0.0M
2023-11-22 45.90 45.90 44.61 44.70 0.0M
2023-11-21 45.10 46.90 45.10 45.90 0.0M
2023-11-20 47.16 47.16 45.25 46.10 0.0M
2023-11-17 45.33 46.47 44.60 46.24 0.0M
2023-11-16 44.09 45.57 44.00 45.57 0.0M
2023-11-15 44.01 45.00 42.00 42.64 0.1M
2023-11-13 49.98 49.98 47.00 47.29 0.0M
2023-11-12 50.80 50.99 46.01 49.98 0.0M
2023-11-10 50.00 50.00 49.10 49.10 0.0M
2023-11-09 48.06 49.94 48.06 49.00 0.0M
2023-11-08 49.11 50.00 48.41 49.65 0.0M
2023-11-07 47.64 49.79 47.64 49.11 0.0M
2023-11-06 46.40 50.89 46.40 49.50 0.0M
2023-11-03 43.86 44.46 43.86 44.46 0.0M
2023-11-02 44.02 44.99 43.85 44.42 0.0M
2023-11-01 45.00 45.50 44.13 44.13 0.0M
2023-10-30 45.30 46.00 45.11 45.11 0.0M
2023-10-27 45.50 45.98 44.61 45.98 0.0M
2023-10-26 47.75 47.75 45.10 46.00 0.0M
2023-10-25 46.70 49.00 46.35 47.64 0.0M
2023-10-23 46.90 46.90 44.89 46.75 0.0M
2023-10-20 44.15 47.50 43.71 46.90 0.0M
2023-10-17 45.71 47.00 45.71 47.00 0.0M
2023-10-16 46.20 47.15 46.20 47.15 0.0M
2023-10-13 47.31 47.79 46.50 46.50 0.0M
2023-10-12 47.50 48.96 47.00 47.31 0.0M
2023-10-11 48.12 48.12 48.11 48.12 0.0M
2023-10-10 47.00 47.80 45.88 47.50 0.0M
2023-10-09 49.30 49.30 45.93 46.50 0.0M
2023-10-06 48.50 49.30 48.43 49.30 0.0M
2023-10-05 47.16 49.00 47.16 48.97 0.0M
2023-10-04 50.00 50.72 48.65 50.44 0.0M
2023-10-03 49.56 50.99 48.82 50.80 0.0M
2023-09-29 52.98 52.98 49.01 50.70 0.0M
2023-09-28 50.54 51.49 49.01 50.25 0.0M
2023-09-27 49.50 51.87 49.50 51.87 0.0M
2023-09-26 50.00 50.00 49.00 49.50 0.0M
2023-09-25 52.15 53.00 51.31 51.32 0.0M
2023-09-22 53.81 53.81 50.51 52.20 0.0M
2023-09-21 51.00 51.00 49.10 50.10 0.0M
2023-09-20 52.99 54.00 52.00 52.00 0.0M
2023-09-18 52.00 53.36 51.75 52.74 0.0M
2023-09-15 53.87 53.90 53.29 53.36 0.0M
2023-09-14 53.00 53.85 52.50 52.51 0.0M
2023-09-13 48.01 54.50 48.01 51.87 0.1M
2023-09-12 49.91 50.50 45.35 49.84 0.1M
2023-09-11 53.90 55.78 51.00 52.90 0.1M
2023-09-08 50.75 53.89 50.75 52.55 0.2M
2023-09-07 51.80 51.80 49.15 50.88 0.1M
2023-09-06 50.85 52.95 49.30 49.88 0.2M
2023-09-05 46.80 49.75 45.05 48.95 0.2M
2023-09-04 43.23 46.00 43.00 45.55 0.1M
2023-09-01 43.64 44.00 43.47 44.00 0.0M
2023-08-31 43.03 43.20 42.01 42.81 0.0M
2023-08-30 42.95 43.90 42.86 43.15 0.0M
2023-08-29 44.98 44.98 43.12 44.00 0.0M
2023-08-28 45.43 45.43 43.25 43.38 0.0M
2023-08-25 42.93 43.00 42.21 42.21 0.0M
2023-08-24 43.65 44.00 42.50 42.93 0.0M
2023-08-23 46.95 46.95 44.38 45.35 0.0M
2023-08-22 43.01 47.25 43.00 44.38 0.1M
2023-08-21 41.50 43.00 41.01 42.27 0.0M
2023-08-18 40.06 41.50 40.05 41.50 0.0M
2023-08-17 40.50 40.99 40.50 40.75 0.0M
2023-08-16 39.00 40.80 39.00 40.80 0.0M
2023-08-14 41.20 41.20 40.00 40.48 0.0M
2023-08-11 39.75 40.00 39.75 39.99 0.0M
2023-08-10 41.86 41.86 39.50 39.75 0.0M
2023-08-09 40.03 40.03 37.10 38.65 0.0M
2023-08-08 42.28 42.28 40.01 40.56 0.0M
2023-08-07 42.00 42.00 40.70 41.80 0.0M
2023-08-04 41.31 43.91 41.00 41.00 0.0M
2023-08-03 42.90 43.68 42.11 43.68 0.0M
2023-08-02 41.20 42.99 41.11 42.30 0.0M
2023-08-01 43.00 43.98 43.00 43.98 0.0M
2023-07-31 43.90 43.90 42.50 42.50 0.0M
2023-07-28 44.05 44.50 43.90 43.90 0.0M
2023-07-27 43.55 45.42 43.55 45.42 0.0M
2023-07-26 45.00 46.00 45.00 45.90 0.0M
2023-07-25 46.00 47.00 46.00 46.63 0.0M
2023-07-24 46.11 46.62 44.13 45.20 0.1M
2023-07-21 42.00 44.85 42.00 43.20 0.0M
2023-07-19 43.00 43.00 43.00 43.00 0.0M
2023-07-18 43.01 43.10 42.50 42.50 0.0M
2023-07-17 44.00 44.00 42.03 42.03 0.0M
2023-07-14 44.29 46.29 44.29 46.15 0.0M
2023-07-13 44.00 46.50 43.50 43.50 0.1M
2023-07-12 43.49 44.50 41.50 42.90 0.0M
2023-07-11 38.55 41.79 38.55 41.00 0.0M
2023-07-10 39.68 39.68 38.50 38.58 0.0M
2023-07-07 41.80 41.80 39.60 39.68 0.0M
2023-07-06 39.50 42.00 39.06 41.90 0.0M
2023-07-05 39.00 40.25 39.00 40.00 0.0M
2023-07-04 40.00 40.00 38.20 38.20 0.0M
2023-07-03 42.48 42.50 40.00 40.00 0.0M
2023-06-30 38.53 41.00 37.55 40.05 0.0M
2023-06-28 40.25 40.25 38.50 39.98 0.0M
2023-06-27 40.00 40.70 40.00 40.29 0.0M
2023-06-26 42.00 42.00 42.00 42.00 0.0M
2023-06-23 42.80 42.90 42.80 42.90 0.0M
2023-06-22 43.28 43.28 40.39 41.39 0.0M
2023-06-21 43.52 43.84 42.00 42.00 0.0M
2023-06-20 46.40 46.40 43.84 43.84 0.0M
2023-06-19 41.05 44.45 41.05 43.67 0.0M
2023-06-16 42.50 43.20 41.89 42.00 0.0M
2023-06-15 39.00 40.60 39.00 40.60 0.0M
2023-06-14 41.29 41.29 39.31 39.41 0.0M
2023-06-13 42.00 42.00 39.15 39.15 0.0M
2023-06-12 42.90 42.90 39.00 39.00 0.0M
2023-06-09 40.00 40.00 40.00 40.00 0.0M
2023-06-08 40.01 40.21 39.00 39.69 0.0M
2023-06-07 40.50 41.80 40.50 40.60 0.0M
2023-06-06 38.50 39.38 37.00 38.99 0.0M
2023-06-05 41.00 41.00 39.10 39.10 0.0M
2023-06-02 39.90 43.00 39.90 41.01 0.0M
2023-06-01 39.90 39.90 39.90 39.90 0.0M
2023-05-31 41.40 41.40 38.50 39.90 0.1M
2023-05-30 46.50 46.50 41.00 42.73 0.0M
2023-05-29 45.20 45.20 45.00 45.00 0.0M
2023-05-26 46.00 46.00 44.00 44.00 0.0M
2023-05-25 46.60 46.60 46.60 46.60 0.0M
2023-05-24 46.75 46.80 46.75 46.79 0.0M
2023-05-23 47.45 48.00 47.00 47.00 0.0M
2023-05-22 45.70 46.95 45.15 46.95 0.0M
2023-05-19 47.49 47.49 45.80 46.13 0.0M
2023-05-18 45.85 47.53 45.85 46.86 0.0M
2023-05-17 47.40 48.45 47.40 48.31 0.0M
2023-05-16 48.15 48.15 47.11 47.54 0.0M
2023-05-15 48.35 49.00 48.00 48.15 0.0M
2023-05-12 48.99 49.00 48.35 48.68 0.0M
2023-05-11 48.08 49.29 47.50 49.29 0.0M
2023-05-10 49.75 49.80 47.05 49.30 0.0M
2023-05-09 49.50 49.50 47.41 48.90 0.0M
2023-05-08 47.15 49.75 47.15 49.01 0.0M
2023-05-05 51.50 51.50 47.50 48.05 0.0M
2023-05-04 49.00 50.10 48.51 49.75 0.1M
2023-05-03 47.00 49.54 47.00 48.10 0.0M
2023-05-02 46.51 50.89 46.51 48.00 0.0M
2023-04-28 47.04 49.05 47.04 48.32 0.0M
2023-04-27 49.49 50.15 46.61 49.87 0.0M
2023-04-26 48.00 48.60 46.50 46.61 0.0M
2023-04-25 51.90 51.90 48.26 48.42 0.1M
2023-04-24 48.75 50.33 47.95 50.33 0.1M
2023-04-21 48.00 48.00 45.76 45.76 0.0M
2023-04-20 46.60 48.45 46.50 47.05 0.0M
2023-04-19 49.70 49.70 46.73 48.95 0.0M
2023-04-18 48.80 50.03 48.27 49.70 0.1M
2023-04-17 45.00 45.70 44.00 45.49 0.0M
2023-04-13 48.50 48.50 46.15 47.17 0.0M
2023-04-12 52.50 52.50 47.00 47.95 0.1M
2023-04-11 51.49 51.49 47.20 50.74 0.0M
2023-04-10 47.20 51.50 47.20 50.65 0.1M
2023-04-06 49.93 50.00 49.01 49.70 0.0M
2023-04-05 50.00 51.00 47.01 48.71 0.1M
2023-04-03 49.95 52.75 46.51 48.20 0.1M
2023-03-31 42.00 48.49 41.76 48.36 0.2M
2023-03-29 34.50 41.70 33.01 40.41 0.1M
2023-03-28 36.60 36.60 34.10 34.75 0.0M
2023-03-27 40.10 40.10 36.50 36.60 0.0M
2023-03-24 36.00 39.09 35.50 39.09 0.1M
2023-03-23 35.65 38.10 35.49 37.23 0.1M
2023-03-22 40.00 40.10 37.34 37.35 0.1M
2023-03-21 40.00 40.50 39.00 39.30 0.1M
2023-03-20 38.19 42.18 38.19 40.00 0.1M
2023-03-17 40.20 40.20 40.20 40.20 0.0M
2023-03-16 42.31 42.31 42.31 42.31 0.0M
2023-03-15 44.53 44.53 44.53 44.53 0.0M
2023-03-14 46.87 50.20 46.87 46.87 0.1M
2023-03-13 46.99 49.33 46.00 49.33 0.2M