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
2023-12-29 222.20 235.15 222.20 224.55 0.0M
2023-12-28 237.60 237.70 225.00 227.05 0.0M
2023-12-27 223.20 242.00 223.20 233.00 0.0M
2023-12-26 226.65 227.00 221.75 224.35 0.0M
2023-12-22 225.30 226.30 220.05 222.30 0.0M
2023-12-21 214.95 223.70 206.95 221.15 0.0M
2023-12-20 239.10 239.10 206.65 213.60 0.0M
2023-12-19 242.15 247.00 236.20 238.55 0.0M
2023-12-18 242.35 255.00 238.80 242.70 0.0M
2023-12-15 250.00 250.00 239.95 240.90 0.0M
2023-12-14 245.00 249.00 234.85 247.10 0.0M
2023-12-13 232.05 244.75 232.05 239.50 0.0M
2023-12-12 245.90 245.95 233.00 234.60 0.0M
2023-12-11 246.85 247.65 235.20 240.00 0.0M
2023-12-08 256.50 260.00 236.05 242.00 0.0M
2023-12-07 219.40 256.00 219.40 249.45 0.0M
2023-12-06 223.90 225.80 218.00 218.80 0.0M
2023-12-05 223.70 226.20 218.10 225.35 0.0M
2023-12-04 222.90 225.00 215.45 223.65 0.0M
2023-12-01 219.95 223.10 212.10 217.60 0.0M
2023-11-30 219.05 223.00 215.60 218.25 0.0M
2023-11-29 225.05 225.05 211.40 219.35 0.0M
2023-11-28 218.90 229.45 214.55 218.50 0.0M
2023-11-24 211.10 214.05 207.80 208.60 0.0M
2023-11-23 201.10 213.00 201.10 209.60 0.0M
2023-11-22 218.95 220.65 200.10 203.10 0.0M
2023-11-21 230.95 232.40 210.45 212.70 0.0M
2023-11-20 209.05 225.95 207.55 225.55 0.1M
2023-11-17 198.85 206.40 186.15 205.45 0.0M
2023-11-16 192.40 192.70 186.00 187.65 0.0M
2023-11-15 188.10 194.00 186.30 191.30 0.0M
2023-11-13 191.90 191.90 184.00 186.30 0.0M
2023-11-12 188.55 189.25 185.55 188.30 0.0M
2023-11-10 186.65 188.60 182.40 185.50 0.0M
2023-11-09 196.95 197.85 182.00 182.95 0.0M
2023-11-08 198.05 202.05 193.15 193.40 0.0M
2023-11-07 204.25 207.90 195.00 197.40 0.0M
2023-11-06 206.35 212.85 200.60 203.75 0.0M
2023-11-03 192.80 202.85 189.00 197.45 0.0M
2023-11-02 185.95 186.90 180.95 184.45 0.0M
2023-11-01 183.85 184.65 176.00 182.30 0.0M
2023-10-31 181.80 185.40 175.05 176.00 0.0M
2023-10-30 165.55 177.25 163.65 176.00 0.0M
2023-10-27 165.00 169.80 162.95 165.95 0.0M
2023-10-26 151.35 161.70 151.35 161.10 0.0M
2023-10-25 160.00 161.50 152.85 156.40 0.0M
2023-10-23 170.60 170.60 156.40 157.20 0.0M
2023-10-20 171.00 176.45 170.00 170.50 0.0M
2023-10-19 173.05 174.70 170.15 170.50 0.0M
2023-10-18 174.95 177.15 171.20 173.20 0.0M
2023-10-17 170.80 177.95 166.75 174.65 0.0M
2023-10-16 167.45 171.00 166.80 170.15 0.0M
2023-10-13 166.90 170.00 164.75 167.10 0.0M
2023-10-12 170.25 170.25 165.50 165.75 0.0M
2023-10-11 169.90 173.00 164.70 165.05 0.0M
2023-10-10 158.10 170.00 158.10 167.85 0.0M
2023-10-09 169.35 177.15 160.00 160.95 0.0M
2023-10-06 162.30 170.75 162.30 166.00 0.0M
2023-10-05 164.20 170.90 164.20 165.45 0.0M
2023-10-04 163.65 168.00 159.45 163.05 0.0M
2023-10-03 164.85 164.90 161.00 162.60 0.0M
2023-09-29 165.15 166.05 164.10 164.85 0.0M
2023-09-28 160.25 164.00 160.20 163.10 0.0M
2023-09-27 160.75 164.90 158.95 160.45 0.0M
2023-09-26 164.00 164.00 160.15 161.10 0.0M
2023-09-25 162.50 165.55 161.55 164.25 0.0M
2023-09-22 167.30 167.30 161.15 163.35 0.0M
2023-09-21 162.00 168.70 161.25 164.00 0.0M
2023-09-20 169.65 171.25 165.00 168.20 0.0M
2023-09-18 172.85 174.05 166.50 169.00 0.0M
2023-09-15 176.55 181.50 172.95 174.00 0.0M
2023-09-14 174.00 177.20 174.00 176.40 0.0M
2023-09-13 170.80 172.95 168.70 170.75 0.0M
2023-09-12 177.90 177.90 167.25 170.65 0.0M
2023-09-11 174.85 179.00 169.95 175.90 0.0M
2023-09-08 169.95 173.45 167.55 170.70 0.0M
2023-09-07 164.00 171.05 160.30 170.30 0.0M
2023-09-06 157.40 167.90 157.40 162.95 0.0M
2023-09-05 171.95 174.05 162.75 163.80 0.0M
2023-09-04 167.20 172.80 165.00 171.30 0.0M
2023-09-01 165.45 169.00 157.70 164.60 0.0M
2023-08-31 159.40 161.80 158.45 161.80 0.0M
2023-08-30 147.35 154.10 147.35 154.10 0.0M
2023-08-29 151.05 151.05 146.50 146.80 0.0M
2023-08-28 148.00 151.95 142.10 149.70 0.0M
2023-08-25 143.65 146.95 142.60 144.75 0.0M
2023-08-24 145.90 146.00 141.10 142.05 0.0M
2023-08-23 146.45 146.45 141.00 141.25 0.0M
2023-08-22 144.95 148.00 142.00 143.55 0.0M
2023-08-21 136.05 143.90 136.05 143.25 0.0M
2023-08-18 136.05 138.85 136.05 138.30 0.0M
2023-08-17 137.00 143.25 134.95 137.05 0.0M
2023-08-16 139.30 145.25 139.30 139.70 0.0M
2023-08-14 146.65 146.65 146.60 146.60 0.0M
2023-08-11 154.30 154.30 154.30 154.30 0.0M
2023-08-10 168.00 169.90 162.35 162.40 0.0M
2023-08-09 165.00 169.20 162.25 168.95 0.0M
2023-08-08 166.00 167.00 164.90 164.90 0.0M
2023-08-07 170.00 170.00 164.05 164.10 0.0M
2023-08-04 170.00 170.00 165.75 170.00 0.0M
2023-08-03 167.40 170.75 167.40 170.00 0.0M
2023-08-02 169.00 169.05 162.65 162.65 0.0M
2023-08-01 168.00 170.00 166.00 169.00 0.0M
2023-07-31 167.00 168.00 166.00 168.00 0.0M
2023-07-28 166.00 167.00 166.00 167.00 0.0M
2023-07-27 164.65 165.50 162.15 165.50 0.0M
2023-07-26 163.00 166.00 157.05 162.10 0.0M
2023-07-25 162.00 163.75 162.00 163.75 0.0M
2023-07-24 157.95 160.00 157.95 158.05 0.0M
2023-07-21 164.45 165.00 157.00 157.40 0.0M
2023-07-20 167.90 167.90 158.70 164.45 0.0M
2023-07-19 158.00 161.00 157.00 161.00 0.0M
2023-07-18 161.00 163.00 158.50 163.00 0.0M
2023-07-17 156.10 167.40 156.10 163.00 0.0M
2023-07-14 163.50 163.50 163.50 163.50 0.0M
2023-07-13 160.00 166.40 159.20 159.55 0.0M
2023-07-12 163.00 164.00 159.10 159.20 0.0M
2023-07-11 160.50 166.90 160.50 166.90 0.0M
2023-07-10 167.00 167.00 162.70 162.70 0.0M
2023-07-07 171.40 172.00 165.10 165.25 0.0M
2023-07-06 164.50 165.50 164.50 164.50 0.0M
2023-07-05 169.90 169.90 164.20 169.10 0.0M
2023-07-04 166.50 171.95 163.20 171.70 0.0M
2023-07-03 166.05 166.05 166.00 166.00 0.0M
2023-06-30 169.00 169.00 166.00 167.55 0.0M
2023-06-28 172.00 173.00 165.10 172.60 0.0M
2023-06-27 168.00 170.85 167.55 168.55 0.0M
2023-06-26 165.35 170.90 162.50 170.90 0.0M
2023-06-23 165.90 171.00 165.00 165.35 0.0M
2023-06-22 175.00 176.05 167.80 173.50 0.0M
2023-06-21 173.40 173.40 167.70 171.50 0.0M
2023-06-20 173.40 173.40 173.40 173.40 0.0M
2023-06-19 174.45 174.45 167.00 173.05 0.0M
2023-06-16 171.90 175.90 167.20 170.20 0.0M
2023-06-15 167.25 173.85 167.00 171.90 0.0M
2023-06-14 179.00 179.00 166.35 168.70 0.0M
2023-06-13 168.60 176.80 167.15 173.30 0.0M
2023-06-12 167.05 179.85 167.05 175.00 0.0M
2023-06-09 176.95 176.95 173.00 173.35 0.0M
2023-06-08 175.00 175.75 170.25 170.60 0.0M
2023-06-07 181.00 181.00 174.25 174.45 0.0M
2023-06-06 173.40 179.95 172.85 174.30 0.0M
2023-06-05 172.00 173.80 169.50 173.45 0.0M
2023-06-02 172.20 173.45 169.00 169.00 0.0M
2023-06-01 172.00 172.80 163.35 168.00 0.0M
2023-05-31 165.00 172.00 165.00 166.25 0.0M
2023-05-30 169.00 169.00 165.05 165.25 0.0M
2023-05-29 166.00 169.65 163.20 168.00 0.0M
2023-05-26 169.90 172.00 165.00 165.50 0.0M
2023-05-25 165.00 169.00 162.55 164.05 0.0M
2023-05-24 164.95 171.90 162.50 165.15 0.0M
2023-05-23 170.45 174.00 166.30 168.30 0.0M
2023-05-22 177.25 178.90 172.65 173.60 0.0M
2023-05-19 186.65 187.60 172.80 174.50 0.0M
2023-05-18 191.80 194.10 181.35 183.25 0.0M
2023-05-17 185.95 193.00 185.65 190.05 0.0M
2023-05-16 174.90 193.20 173.00 184.55 0.0M
2023-05-15 176.95 183.25 174.20 175.20 0.0M
2023-05-12 186.45 193.00 177.25 180.65 0.0M
2023-05-11 188.95 188.95 181.85 182.60 0.0M
2023-05-10 175.00 197.30 164.85 187.45 0.2M
2023-05-09 168.15 168.70 162.80 164.45 0.0M
2023-05-08 173.50 174.85 167.85 169.55 0.0M
2023-05-05 184.00 184.00 171.50 172.10 0.0M
2023-05-04 189.00 189.00 176.30 177.00 0.0M
2023-05-03 174.00 186.50 174.00 179.90 0.0M
2023-05-02 181.20 186.90 170.00 174.30 0.1M
2023-04-28 149.00 170.45 144.85 170.45 0.1M
2023-04-27 136.60 146.20 133.80 142.05 0.0M
2023-04-26 132.75 136.80 132.75 135.00 0.0M
2023-04-25 133.75 135.40 130.90 131.95 0.0M
2023-04-24 133.15 133.70 133.10 133.70 0.0M
2023-04-21 135.20 135.20 133.10 133.10 0.0M
2023-04-20 132.00 134.55 130.05 132.25 0.0M
2023-04-19 129.15 130.50 129.15 129.80 0.0M
2023-04-17 130.95 131.00 126.75 127.05 0.0M
2023-04-13 128.85 131.00 128.65 129.00 0.0M
2023-04-12 129.90 131.90 129.10 129.10 0.0M
2023-04-11 131.75 134.75 130.90 131.60 0.0M
2023-04-10 126.90 133.00 126.15 129.75 0.0M
2023-04-06 125.50 126.90 121.90 123.80 0.0M
2023-04-05 121.60 127.95 121.60 125.35 0.0M
2023-04-03 117.95 124.50 117.95 122.50 0.0M
2023-03-31 117.90 128.70 117.90 120.30 0.0M
2023-03-29 115.55 120.00 115.55 116.60 0.0M
2023-03-28 114.50 116.90 113.65 113.70 0.0M
2023-03-27 118.00 118.00 113.50 115.20 0.0M
2023-03-24 117.00 118.10 117.00 118.10 0.0M
2023-03-23 120.05 120.05 114.00 115.00 0.0M
2023-03-22 117.30 121.95 117.30 120.00 0.0M
2023-03-21 114.75 117.30 113.15 116.65 0.0M
2023-03-20 115.95 121.75 114.00 114.75 0.0M
2023-03-17 118.85 118.85 118.00 118.70 0.0M
2023-03-16 120.60 122.80 117.90 118.00 0.0M
2023-03-15 121.05 122.00 120.00 120.85 0.0M
2023-03-14 119.95 122.00 119.50 120.15 0.0M
2023-03-13 125.40 127.40 120.10 122.15 0.0M
2023-03-10 127.05 127.60 124.70 124.75 0.0M
2023-03-09 127.50 127.50 126.55 127.20 0.0M
2023-03-08 124.15 128.90 123.70 127.20 0.0M
2023-03-06 126.05 130.10 122.35 127.95 0.0M
2023-03-03 125.35 128.00 125.35 128.00 0.0M
2023-03-02 126.90 127.05 125.50 125.95 0.0M
2023-03-01 124.75 128.15 124.75 126.40 0.0M
2023-02-28 128.20 128.20 124.55 126.30 0.0M
2023-02-27 124.85 129.75 124.80 127.25 0.0M
2023-02-24 131.00 131.95 127.70 128.00 0.0M
2023-02-23 129.95 132.15 129.95 131.80 0.0M
2023-02-22 129.75 132.00 129.75 131.95 0.0M
2023-02-21 129.85 132.60 129.75 132.60 0.0M
2023-02-20 132.90 132.90 128.75 130.45 0.0M
2023-02-17 131.75 134.70 130.85 132.40 0.0M
2023-02-16 131.50 131.80 131.00 131.60 0.0M
2023-02-15 129.15 132.55 129.15 131.05 0.0M
2023-02-14 131.65 131.85 130.00 131.80 0.0M
2023-02-13 132.75 134.30 130.05 132.65 0.0M
2023-02-10 135.00 135.45 131.70 132.90 0.0M
2023-02-09 128.95 141.85 128.95 137.50 0.0M
2023-02-08 133.00 133.00 127.15 127.90 0.0M
2023-02-07 128.50 128.50 126.00 128.10 0.0M
2023-02-06 133.90 134.10 127.65 127.65 0.0M
2023-02-03 120.05 132.10 112.00 132.10 0.0M
2023-02-02 129.30 132.10 128.80 130.70 0.0M
2023-02-01 131.60 133.40 128.55 131.50 0.0M
2023-01-31 131.70 131.70 130.90 130.90 0.0M
2023-01-30 123.10 131.05 123.10 129.75 0.0M
2023-01-27 128.05 128.65 122.70 125.25 0.0M
2023-01-25 128.15 131.25 127.00 128.75 0.0M
2023-01-24 129.00 133.10 128.05 129.00 0.0M
2023-01-23 128.05 133.25 128.05 130.00 0.0M
2023-01-20 129.00 132.50 128.50 132.00 0.0M
2023-01-19 131.05 133.20 130.15 130.95 0.0M
2023-01-18 136.00 136.00 132.45 135.25 0.0M
2023-01-17 134.00 135.85 134.00 134.05 0.0M
2023-01-16 135.85 135.85 134.10 134.80 0.0M
2023-01-13 133.40 137.20 132.35 133.60 0.0M
2023-01-12 134.50 139.05 132.50 136.75 0.0M
2023-01-11 136.10 140.05 134.60 138.95 0.0M
2023-01-10 136.70 138.25 136.65 137.55 0.0M
2023-01-09 138.15 142.00 137.70 138.25 0.0M
2023-01-06 134.00 141.70 134.00 138.15 0.0M
2023-01-05 130.85 140.05 128.00 137.75 0.0M
2023-01-04 127.20 130.85 126.45 129.40 0.0M
2023-01-03 128.50 128.50 127.00 127.05 0.0M
2023-01-02 126.55 129.50 126.35 127.50 0.0M