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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 120.95 124.50 120.95 121.10 0.0M
2021-12-30 122.30 126.40 119.30 120.10 0.0M
2021-12-29 121.00 127.50 118.25 122.45 0.0M
2021-12-28 119.30 123.40 119.00 122.05 0.0M
2021-12-27 119.50 119.50 117.50 118.80 0.0M
2021-12-24 118.15 119.80 117.20 118.55 0.0M
2021-12-23 123.80 123.80 119.65 120.05 0.0M
2021-12-22 122.75 124.15 119.75 120.00 0.0M
2021-12-21 119.15 122.75 119.15 122.75 0.0M
2021-12-20 125.00 128.05 114.05 119.20 0.0M
2021-12-17 134.75 134.75 127.35 129.20 0.0M
2021-12-16 138.05 138.40 132.00 133.05 0.0M
2021-12-15 139.20 141.10 137.00 138.00 0.0M
2021-12-14 135.25 140.00 134.50 139.15 0.0M
2021-12-13 134.15 138.30 131.60 136.00 0.0M
2021-12-10 130.25 134.00 129.15 132.05 0.0M
2021-12-09 121.75 140.90 121.75 129.75 0.0M
2021-12-08 124.35 124.85 121.55 121.55 0.0M
2021-12-07 124.90 125.15 119.55 123.60 0.0M
2021-12-06 123.35 123.35 117.50 122.65 0.0M
2021-12-03 120.95 120.95 117.65 118.55 0.0M
2021-12-02 132.90 133.00 116.50 121.35 0.0M
2021-12-01 122.65 122.65 117.55 122.40 0.0M
2021-11-30 112.50 123.60 112.50 119.00 0.0M
2021-11-29 118.05 121.85 114.70 117.65 0.0M
2021-11-26 126.40 126.40 119.10 125.30 0.0M
2021-11-25 125.05 128.35 113.25 124.10 0.0M
2021-11-24 122.80 125.25 122.00 125.25 0.0M
2021-11-22 126.00 127.90 120.45 121.70 0.0M
2021-11-18 126.30 126.30 120.30 124.30 0.0M
2021-11-17 126.45 129.00 124.65 125.95 0.0M
2021-11-16 127.95 131.55 125.55 128.10 0.0M
2021-11-15 130.50 131.00 125.35 130.30 0.0M
2021-11-12 137.00 137.50 127.00 130.40 0.0M
2021-11-11 125.70 139.30 125.60 133.40 0.0M
2021-11-10 130.10 133.45 123.10 126.65 0.0M
2021-11-09 119.95 131.75 118.45 129.15 0.0M
2021-11-08 119.05 120.10 109.20 119.80 0.0M
2021-11-04 119.00 122.15 115.45 120.00 0.0M
2021-11-03 122.40 122.45 116.95 117.40 0.0M
2021-11-02 114.20 127.35 113.15 125.00 0.0M
2021-11-01 110.00 119.00 103.00 116.90 0.0M
2021-10-29 105.70 112.95 104.00 109.90 0.0M
2021-10-28 113.60 113.70 107.95 110.50 0.0M
2021-10-27 114.05 115.05 111.85 113.05 0.0M
2021-10-26 111.00 113.75 109.55 113.60 0.0M
2021-10-25 114.00 114.00 108.90 109.15 0.0M
2021-10-22 113.45 116.60 113.40 115.65 0.0M
2021-10-21 115.10 117.00 114.35 114.35 0.0M
2021-10-20 116.10 116.70 114.15 115.20 0.0M
2021-10-19 118.05 119.00 116.00 117.30 0.0M
2021-10-18 113.10 118.70 113.10 116.50 0.0M
2021-10-14 116.55 117.50 113.25 113.90 0.0M
2021-10-13 119.00 119.60 115.15 115.25 0.0M
2021-10-12 120.00 121.20 116.65 119.00 0.0M
2021-10-11 119.85 122.50 115.10 117.35 0.0M
2021-10-08 122.45 122.45 117.80 119.55 0.0M
2021-10-07 121.80 123.00 118.10 118.30 0.0M
2021-10-06 125.60 125.60 121.00 122.55 0.0M
2021-10-05 125.90 126.75 123.45 126.70 0.0M
2021-10-04 124.45 125.05 121.00 121.30 0.0M
2021-10-01 125.00 126.85 121.10 125.10 0.0M
2021-09-30 123.55 125.00 120.35 125.00 0.0M
2021-09-29 119.20 129.15 116.90 122.15 0.0M
2021-09-28 120.95 123.00 115.65 123.00 0.0M
2021-09-27 117.95 121.25 116.70 118.00 0.0M
2021-09-24 120.85 120.85 114.00 115.50 0.0M
2021-09-23 116.70 120.20 116.70 116.85 0.0M
2021-09-22 118.30 119.40 116.00 116.75 0.0M
2021-09-21 116.35 122.15 112.00 122.10 0.0M
2021-09-20 113.40 116.35 113.40 116.35 0.0M
2021-09-17 116.45 119.00 115.15 115.40 0.0M
2021-09-16 118.40 121.25 117.95 121.15 0.0M
2021-09-15 119.40 119.40 116.80 117.15 0.0M
2021-09-14 119.20 119.20 113.65 117.50 0.0M
2021-09-13 113.95 118.10 113.95 115.65 0.0M
2021-09-09 112.70 117.50 112.65 117.50 0.0M
2021-09-07 115.05 115.05 115.00 115.00 0.0M
2021-09-06 120.40 121.50 114.90 115.15 0.0M
2021-09-03 121.90 121.90 120.50 120.50 0.0M
2021-09-02 125.00 125.00 119.50 122.50 0.0M
2021-09-01 123.50 125.15 118.35 121.95 0.0M
2021-08-31 119.25 119.25 119.25 119.25 0.0M
2021-08-30 113.60 113.60 113.60 113.60 0.0M
2021-08-27 108.20 108.20 108.20 108.20 0.0M
2021-08-25 102.05 111.10 102.05 103.05 0.0M
2021-08-24 105.95 105.95 102.75 105.95 0.0M
2021-08-23 108.10 112.65 106.00 108.10 0.0M
2021-08-20 110.60 110.60 110.60 110.60 0.0M
2021-08-18 113.25 115.15 112.75 115.15 0.0M
2021-08-17 114.55 114.55 111.80 111.80 0.0M
2021-08-16 116.70 117.00 113.70 114.50 0.0M
2021-08-13 120.05 123.25 115.50 117.90 0.0M
2021-08-12 115.90 121.55 115.90 120.60 0.0M
2021-08-11 112.85 117.95 112.85 117.95 0.0M
2021-08-10 116.15 119.30 114.45 117.05 0.0M
2021-08-09 119.30 119.30 118.00 118.45 0.0M
2021-08-06 124.95 124.95 116.45 118.25 0.0M
2021-08-05 122.55 125.35 122.55 122.55 0.0M
2021-08-04 133.00 133.00 124.15 128.95 0.0M
2021-08-03 132.60 133.00 128.25 130.65 0.0M
2021-08-02 121.90 128.60 117.40 128.60 0.0M
2021-07-30 116.10 122.50 115.40 122.50 0.0M
2021-07-29 121.45 124.30 121.45 121.45 0.0M
2021-07-28 134.30 137.45 127.80 127.80 0.0M
2021-07-27 139.75 140.25 133.95 134.50 0.0M
2021-07-26 138.50 140.90 135.00 135.15 0.0M
2021-07-23 147.30 147.30 139.50 142.10 0.0M
2021-07-22 143.65 148.55 143.00 144.15 0.0M
2021-07-20 148.00 148.00 142.65 144.55 0.0M
2021-07-19 145.70 152.50 145.70 149.00 0.0M
2021-07-16 147.90 151.00 144.85 151.00 0.0M
2021-07-15 148.05 151.60 148.05 151.60 0.0M
2021-07-14 144.40 144.40 144.40 144.40 0.0M
2021-07-13 135.05 137.55 135.05 137.55 0.0M
2021-07-12 132.50 134.60 130.85 131.00 0.0M
2021-07-09 131.65 133.85 128.95 129.55 0.0M
2021-07-08 128.60 130.60 127.05 130.55 0.0M
2021-07-07 130.20 130.90 124.10 124.45 0.0M
2021-07-06 132.00 134.00 127.05 129.15 0.0M
2021-07-05 124.75 132.00 124.75 130.05 0.0M
2021-07-02 126.20 127.85 124.90 126.00 0.0M
2021-07-01 131.65 133.80 123.90 127.70 0.0M
2021-06-30 130.00 132.30 127.50 128.00 0.0M
2021-06-29 130.85 130.85 130.85 130.85 0.0M
2021-06-28 135.85 136.25 133.05 133.05 0.0M
2021-06-25 133.00 134.15 133.00 134.15 0.0M
2021-06-24 129.60 132.40 127.00 130.10 0.0M
2021-06-23 129.00 129.95 126.60 128.35 0.0M
2021-06-22 130.05 130.05 126.00 128.95 0.0M
2021-06-21 133.00 136.25 129.80 129.95 0.0M
2021-06-18 139.00 143.75 132.60 136.60 0.0M
2021-06-17 142.40 142.40 138.15 139.55 0.0M
2021-06-16 138.75 140.95 138.75 140.95 0.0M
2021-06-15 143.55 145.00 138.60 138.70 0.0M
2021-06-14 153.00 153.00 145.55 145.55 0.0M
2021-06-11 157.05 160.60 151.70 153.20 0.0M
2021-06-10 162.30 164.00 150.00 159.65 0.0M
2021-06-09 153.05 157.10 147.35 156.20 0.0M
2021-06-08 134.00 142.85 130.60 142.85 0.0M
2021-06-07 128.00 130.60 128.00 129.90 0.0M
2021-06-03 129.15 129.15 125.90 125.90 0.0M
2021-06-02 124.10 129.15 123.70 129.15 0.0M
2021-06-01 121.50 125.00 121.50 125.00 0.0M
2021-05-31 127.90 127.90 122.55 122.55 0.0M
2021-05-28 124.00 124.00 124.00 124.00 0.0M
2021-05-27 125.15 125.15 122.15 123.45 0.0M
2021-05-26 126.15 126.15 125.90 126.00 0.0M
2021-05-25 129.30 129.30 124.05 124.05 0.0M
2021-05-24 127.90 128.95 123.15 123.15 0.0M
2021-05-21 127.30 127.30 123.95 124.25 0.0M
2021-05-20 120.00 125.00 117.75 122.30 0.0M
2021-05-19 119.95 123.80 119.95 123.80 0.0M
2021-05-18 118.00 123.50 118.00 123.25 0.0M
2021-05-14 116.85 122.85 116.10 118.00 0.0M
2021-05-12 112.95 118.00 110.50 117.00 0.0M
2021-05-11 115.95 118.00 114.00 114.95 0.0M
2021-05-10 115.40 116.55 115.00 116.55 0.0M
2021-05-07 117.95 120.25 113.00 116.00 0.0M
2021-05-06 115.45 120.05 114.10 114.55 0.0M
2021-05-04 115.85 118.65 113.25 118.40 0.0M
2021-05-03 118.70 118.70 111.15 116.20 0.0M
2021-04-30 119.80 122.95 113.85 114.00 0.0M
2021-04-29 118.00 119.80 115.00 119.80 0.0M
2021-04-28 107.00 117.00 107.00 114.10 0.0M
2021-04-27 101.75 112.35 101.75 111.45 0.0M
2021-04-26 108.00 108.00 103.10 107.00 0.0M
2021-04-23 106.00 107.95 106.00 107.95 0.0M
2021-04-22 105.00 105.00 104.95 105.00 0.0M
2021-04-20 100.10 106.65 99.75 101.05 0.0M
2021-04-19 104.15 105.00 104.15 105.00 0.0M
2021-04-16 103.85 109.60 103.85 109.60 0.0M
2021-04-15 105.95 105.95 97.50 104.40 0.0M
2021-04-13 103.00 103.00 102.60 102.60 0.0M
2021-04-09 109.85 110.85 103.40 108.00 0.0M
2021-04-08 103.00 106.85 100.00 106.85 0.0M
2021-04-07 97.00 102.00 97.00 101.80 0.0M
2021-04-06 102.40 102.40 97.45 101.55 0.0M
2021-04-05 101.00 101.70 96.00 101.70 0.0M
2021-04-01 99.85 101.00 99.35 99.75 0.0M
2021-03-31 93.00 98.00 93.00 97.30 0.0M
2021-03-30 103.00 103.00 97.85 97.85 0.0M
2021-03-26 103.00 103.00 103.00 103.00 0.0M
2021-03-25 108.55 108.55 108.40 108.40 0.0M
2021-03-24 112.10 115.15 112.00 114.10 0.0M
2021-03-23 117.95 117.95 110.20 117.85 0.0M
2021-03-22 119.85 119.85 110.25 115.75 0.0M
2021-03-19 115.00 115.00 115.00 115.00 0.0M
2021-03-18 121.05 125.95 121.05 121.05 0.0M
2021-03-17 128.30 128.30 120.00 127.40 0.0M
2021-03-16 129.60 129.60 122.25 122.25 0.0M
2021-03-15 128.00 128.00 124.50 124.50 0.0M
2021-03-12 132.95 132.95 125.00 126.00 0.0M
2021-03-10 133.95 134.00 125.20 127.20 0.0M
2021-03-09 123.10 133.90 123.10 129.00 0.0M
2021-03-08 128.00 130.95 123.65 129.25 0.0M
2021-03-05 125.70 132.00 125.70 129.60 0.0M
2021-03-04 135.25 135.25 131.80 132.25 0.0M
2021-03-03 137.00 139.45 131.00 138.70 0.0M
2021-03-02 137.00 138.00 131.10 134.70 0.0M
2021-03-01 132.95 137.70 128.00 136.00 0.0M
2021-02-26 133.00 134.15 125.00 132.90 0.0M
2021-02-25 125.60 128.00 125.00 127.80 0.0M
2021-02-24 119.65 126.85 119.50 121.95 0.0M
2021-02-23 121.95 121.95 118.05 120.85 0.0M
2021-02-22 115.90 116.15 115.85 116.15 0.0M
2021-02-19 114.60 115.15 109.50 110.65 0.0M
2021-02-18 120.55 120.55 114.55 114.60 0.0M
2021-02-17 124.95 126.85 114.85 120.55 0.0M
2021-02-16 120.75 120.85 117.45 120.85 0.0M
2021-02-15 114.95 115.10 113.00 115.10 0.0M
2021-02-12 106.00 109.65 102.35 109.65 0.0M
2021-02-11 97.00 104.65 94.00 104.45 0.0M
2021-02-10 85.00 95.15 81.10 95.15 0.0M
2021-02-09 83.90 88.45 83.90 86.50 0.0M
2021-02-08 77.10 83.90 76.35 80.45 0.0M
2021-02-04 78.80 79.95 78.80 79.95 0.0M
2021-02-02 76.10 81.95 76.10 76.15 0.0M
2021-02-01 78.85 79.00 78.85 78.90 0.0M
2021-01-29 75.85 77.00 75.85 75.85 0.0M
2021-01-28 79.80 79.80 79.80 79.80 0.0M
2021-01-27 82.25 82.25 77.00 77.00 0.0M
2021-01-25 78.20 78.35 78.20 78.35 0.0M
2021-01-22 81.25 82.10 79.10 82.10 0.0M
2021-01-21 77.00 78.20 76.00 78.20 0.0M
2021-01-20 71.10 75.35 71.10 74.50 0.0M
2021-01-19 74.00 74.00 71.80 71.80 0.0M
2021-01-18 72.70 74.80 72.70 73.40 0.0M
2021-01-15 73.70 75.40 72.15 75.40 0.0M
2021-01-14 76.00 76.00 75.40 75.40 0.0M
2021-01-13 77.10 77.95 74.10 75.50 0.0M
2021-01-12 78.90 78.95 77.10 78.00 0.0M
2021-01-11 74.15 80.80 74.15 78.80 0.0M
2021-01-08 76.80 80.95 76.80 77.75 0.0M
2021-01-07 79.45 80.65 78.00 80.00 0.0M
2021-01-06 77.20 77.25 77.20 77.25 0.0M
2021-01-05 78.15 78.50 77.15 77.15 0.0M
2021-01-04 83.65 83.65 79.50 80.30 0.0M
2021-01-01 82.95 83.00 78.40 81.00 0.0M