IVP Ltd

IVPL
🏛️ インド →
156.70
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
09:15 166.00 166.00 166.00 166.00 0.0K
09:30 163.50 163.50 163.50 163.50 0.0K
10:10 159.50 159.50 159.50 159.50 0.0K
10:30 161.30 161.30 161.30 161.30 0.0K
10:55 163.65 163.65 163.65 163.65 0.1K
11:15 164.25 164.25 164.25 164.25 0.0K
12:15 162.60 162.60 162.60 162.60 0.2K
13:45 159.00 159.00 159.00 159.00 1.0K
14:15 158.20 159.00 158.20 159.00 0.0K
14:20 159.00 159.00 159.00 159.00 0.0K
14:30 158.50 158.50 158.50 158.50 0.0K
14:55 158.50 158.50 158.50 158.50 0.0K
15:00 158.50 159.50 158.50 159.50 0.0K
15:25 159.75 159.75 156.70 156.70 7.4K
日付 始値 高値 安値 終値 出来高
2025-09-26 166.00 166.00 155.00 156.70 0.0M
2025-09-25 163.40 165.65 161.85 162.40 0.0M
2025-09-24 165.80 168.00 164.00 164.00 0.0M
2025-09-23 168.60 169.65 163.55 165.35 0.0M
2025-09-22 170.00 173.95 168.10 168.35 0.0M
2025-09-19 169.50 169.50 164.45 169.20 0.0M
2025-09-18 170.20 170.20 169.30 170.00 0.0M
2025-09-17 167.40 168.85 165.00 165.10 0.0M
2025-09-16 163.70 166.60 163.70 165.95 0.0M
2025-09-15 167.55 167.55 164.45 164.85 0.0M
2025-09-12 170.60 171.80 165.00 165.60 0.0M
2025-09-11 170.55 172.35 169.15 172.30 0.0M
2025-09-09 168.55 171.40 168.40 168.40 0.0M
2025-09-08 169.35 171.20 165.70 167.15 0.0M
2025-09-05 171.55 172.05 169.00 169.75 0.0M
2025-09-04 169.70 176.00 169.70 172.75 0.0M
2025-09-03 167.65 168.95 167.00 167.10 0.0M
2025-09-02 168.85 169.15 163.45 166.35 0.0M
2025-09-01 169.25 169.25 165.70 166.50 0.0M
2025-08-29 166.65 168.15 165.90 167.95 0.0M
2025-08-28 170.70 170.70 166.00 166.00 0.0M
2025-08-26 171.70 171.70 166.00 167.20 0.0M
2025-08-25 171.00 171.65 169.50 169.70 0.0M
2025-08-22 173.15 173.65 169.60 170.50 0.0M
2025-08-21 173.60 176.05 171.80 173.65 0.0M
2025-08-20 173.90 173.90 172.30 173.60 0.0M
2025-08-19 174.55 174.55 173.60 173.60 0.0M
2025-08-18 171.80 174.00 170.85 171.40 0.0M
2025-08-14 172.00 176.75 170.50 171.45 0.0M
2025-08-13 173.00 174.70 173.00 173.55 0.0M
2025-08-12 171.00 175.60 167.50 174.00 0.0M
2025-08-11 172.50 172.70 167.90 169.55 0.0M
2025-08-08 174.40 174.40 169.00 171.85 0.0M
2025-08-07 174.50 174.65 171.50 174.40 0.0M
2025-08-06 175.50 177.20 173.55 173.55 0.0M
2025-08-05 176.40 180.40 174.00 175.50 0.0M
2025-08-04 180.00 180.00 172.35 176.15 0.0M
2025-08-01 173.05 179.50 172.00 172.40 0.0M
2025-07-31 187.10 192.00 180.25 182.70 0.0M
2025-07-30 192.40 196.00 189.85 191.00 0.0M
2025-07-29 189.90 194.95 188.05 190.35 0.0M
2025-07-28 190.30 195.45 189.95 190.40 0.0M
2025-07-25 204.95 204.95 188.25 188.65 0.0M
2025-07-24 189.40 201.65 189.40 198.95 0.0M
2025-07-23 187.00 191.70 185.00 190.50 0.0M
2025-07-22 188.05 194.05 185.65 186.95 0.0M
2025-07-21 191.00 191.10 188.35 188.35 0.0M
2025-07-18 188.85 190.20 188.20 188.40 0.0M
2025-07-17 190.25 190.80 185.60 186.35 0.0M
2025-07-16 189.40 190.70 185.75 186.70 0.0M
2025-07-15 187.30 194.10 187.30 189.85 0.0M
2025-07-14 187.35 188.20 183.00 183.85 0.0M
2025-07-11 189.45 189.45 186.10 186.65 0.0M
2025-07-10 196.00 196.00 188.00 188.55 0.0M
2025-07-09 191.35 195.70 186.95 187.60 0.0M
2025-07-08 190.05 198.85 190.05 191.30 0.0M
2025-07-07 197.25 197.25 186.05 193.20 0.0M
2025-07-04 201.00 203.00 195.50 198.85 0.0M
2025-07-03 201.65 203.10 198.00 199.35 0.0M
2025-07-02 197.90 200.20 194.65 199.25 0.0M
2025-07-01 195.65 207.05 195.65 197.55 0.0M
2025-06-30 190.85 200.25 187.85 191.40 0.0M
2025-06-27 186.00 201.75 182.40 191.50 0.0M
2025-06-26 180.65 186.10 180.65 183.55 0.0M
2025-06-25 182.30 182.30 176.50 177.35 0.0M
2025-06-24 180.50 181.95 176.55 177.35 0.0M
2025-06-23 175.95 177.60 174.35 177.60 0.0M
2025-06-20 174.90 181.00 174.15 175.60 0.0M
2025-06-19 182.80 186.10 169.00 173.80 0.0M
2025-06-18 184.00 186.50 181.15 181.25 0.0M
2025-06-17 184.90 187.20 184.90 185.75 0.0M
2025-06-16 184.15 185.60 181.45 185.60 0.0M
2025-06-13 184.30 187.25 184.30 184.85 0.0M
2025-06-12 191.50 193.50 186.70 187.70 0.0M
2025-06-11 190.00 195.00 187.05 188.15 0.0M
2025-06-10 187.25 192.00 185.45 187.25 0.0M
2025-06-09 189.70 191.70 187.50 188.45 0.0M
2025-06-06 193.50 193.50 187.20 187.35 0.0M
2025-06-05 180.15 192.00 178.85 189.70 0.0M
2025-06-04 178.35 184.55 175.00 178.50 0.0M
2025-06-03 180.00 180.00 174.85 175.95 0.0M
2025-06-02 180.95 180.95 176.00 178.60 0.0M
2025-05-30 180.95 182.80 179.25 179.25 0.0M
2025-05-29 184.15 184.15 180.40 180.95 0.0M
2025-05-28 180.10 192.65 180.10 184.15 0.0M
2025-05-27 179.00 196.55 170.05 188.40 0.0M
2025-05-26 179.25 179.25 172.00 172.55 0.0M
2025-05-23 179.25 181.65 177.25 179.50 0.0M
2025-05-22 177.90 178.85 177.40 177.60 0.0M
2025-05-21 186.60 186.60 179.45 180.80 0.0M
2025-05-20 184.10 184.10 182.45 183.50 0.0M
2025-05-19 188.95 189.00 180.60 180.80 0.0M
2025-05-16 186.05 189.25 183.80 186.80 0.0M
2025-05-15 196.75 205.00 186.75 188.60 0.0M
2025-05-14 168.90 200.40 166.30 198.55 0.0M
2025-05-13 166.60 168.45 166.60 167.00 0.0M
2025-05-12 163.00 170.20 163.00 168.50 0.0M
2025-05-09 158.60 163.95 154.25 160.55 0.0M
2025-05-08 165.80 169.20 161.05 163.35 0.0M
2025-05-07 163.00 169.10 163.00 167.65 0.0M
2025-05-06 175.50 175.50 169.00 169.05 0.0M
2025-05-05 171.45 175.55 169.95 175.30 0.0M
2025-05-02 163.60 175.45 163.60 171.00 0.0M
2025-04-30 167.70 167.70 162.30 162.50 0.0M
2025-04-29 166.65 169.00 165.00 165.85 0.0M
2025-04-28 166.75 185.00 161.65 164.95 0.0M
2025-04-25 167.80 167.80 158.40 163.60 0.0M
2025-04-24 169.80 173.40 166.30 167.80 0.0M
2025-04-23 171.20 173.05 165.55 171.55 0.0M
2025-04-22 172.45 174.00 167.70 168.25 0.0M
2025-04-21 161.75 181.65 161.75 171.60 0.0M
2025-04-17 161.70 162.90 160.00 161.75 0.0M
2025-04-16 161.95 164.50 160.00 161.75 0.0M
2025-04-15 161.50 174.95 161.50 172.95 0.0M
2025-04-11 154.00 157.50 154.00 155.05 0.0M
2025-04-09 153.60 153.60 153.60 153.60 0.0M
2025-04-08 153.60 156.05 150.65 153.60 0.0M
2025-04-07 146.35 150.65 145.05 149.50 0.0M
2025-04-04 158.00 160.70 154.35 156.60 0.0M
2025-04-03 154.10 164.90 154.10 162.25 0.0M
2025-04-02 150.95 151.15 149.20 149.50 0.0M
2025-04-01 169.80 169.80 148.45 150.95 0.0M
2025-03-28 151.00 152.40 143.30 144.40 0.0M
2025-03-27 149.05 149.10 145.90 146.45 0.0M
2025-03-26 159.85 172.95 146.00 146.80 0.0M
2025-03-25 156.40 156.40 141.00 149.90 0.0M
2025-03-24 159.55 160.30 153.00 156.05 0.0M
2025-03-21 154.80 159.85 151.80 157.95 0.0M
2025-03-20 156.15 156.80 153.75 156.20 0.0M
2025-03-19 152.00 157.90 151.75 152.15 0.0M
2025-03-18 151.00 153.20 148.15 149.00 0.0M
2025-03-17 168.90 168.90 145.75 149.75 0.0M
2025-03-13 154.00 157.75 154.00 157.70 0.0M
2025-03-12 159.55 161.90 151.25 151.65 0.0M
2025-03-11 152.50 178.00 152.50 157.10 0.0M
2025-03-10 169.90 170.90 151.30 155.70 0.0M
2025-03-07 166.95 169.05 163.00 163.85 0.0M
2025-03-06 155.60 182.00 155.60 165.35 0.0M
2025-03-05 149.75 153.95 148.65 152.35 0.0M
2025-03-04 150.00 150.00 145.00 145.00 0.0M
2025-03-03 148.00 153.20 144.30 149.75 0.0M
2025-02-28 148.00 155.05 145.15 148.00 0.0M
2025-02-27 153.75 153.75 147.00 149.95 0.0M
2025-02-25 180.00 180.00 152.90 153.45 0.0M
2025-02-24 147.60 173.60 145.50 159.10 0.0M
2025-02-21 157.50 159.90 144.00 144.70 0.0M
2025-02-20 153.00 157.50 153.00 157.50 0.0M
2025-02-19 144.00 154.00 144.00 149.00 0.0M
2025-02-18 157.85 157.85 143.00 147.30 0.0M
2025-02-17 170.70 172.10 160.00 160.80 0.0M
2025-02-14 210.00 210.00 171.00 172.85 0.0M
2025-02-13 176.60 184.00 176.60 180.00 0.0M
2025-02-12 172.00 182.00 169.00 181.60 0.0M
2025-02-11 185.05 185.05 172.75 175.05 0.0M
2025-02-10 175.25 201.35 175.25 187.25 0.0M
2025-02-07 182.30 182.30 175.25 175.25 0.0M
2025-02-06 185.95 186.30 185.55 186.00 0.0M
2025-02-05 189.65 189.65 185.55 185.55 0.0M
2025-02-04 214.00 214.00 185.75 186.50 0.0M
2025-02-03 209.90 209.90 186.00 187.35 0.0M
2025-02-01 192.10 192.15 186.55 188.95 0.0M
2025-01-31 196.25 196.25 191.70 191.70 0.0M
2025-01-30 192.15 192.15 192.15 192.15 0.0M
2025-01-29 182.00 186.80 180.00 186.00 0.0M
2025-01-28 186.25 189.05 181.50 182.00 0.0M
2025-01-27 196.00 196.00 185.75 185.90 0.0M
2025-01-24 197.75 197.80 189.50 191.15 0.0M
2025-01-23 196.80 209.00 192.65 195.80 0.0M
2025-01-22 202.50 203.25 191.30 194.35 0.0M
2025-01-21 210.00 210.50 200.50 201.10 0.0M
2025-01-20 210.50 210.50 201.95 204.45 0.0M
2025-01-17 213.70 215.90 211.20 211.50 0.0M
2025-01-16 213.00 216.70 211.55 212.50 0.0M
2025-01-15 202.00 208.00 201.10 202.70 0.0M
2025-01-14 198.20 205.00 196.20 203.50 0.0M
2025-01-13 199.05 203.00 193.60 196.55 0.0M
2025-01-10 213.80 213.80 204.10 207.30 0.0M
2025-01-09 212.00 212.00 202.00 209.05 0.0M
2025-01-08 210.25 213.95 209.10 211.25 0.0M
2025-01-07 213.20 220.00 210.20 210.25 0.0M
2025-01-06 212.05 212.05 205.00 205.00 0.0M
2025-01-03 209.00 218.45 209.00 213.95 0.0M
2025-01-02 213.40 213.85 212.35 212.35 0.0M
2025-01-01 216.60 216.60 213.00 213.00 0.0M