Kopran Ltd

KPRN
🏛️ インド →
173.55
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
2022-12-30 151.55 153.15 150.00 150.80 0.0M
2022-12-29 150.10 154.85 150.05 151.55 0.0M
2022-12-28 157.70 157.70 150.60 151.40 0.0M
2022-12-27 151.15 159.50 151.15 154.55 0.0M
2022-12-26 155.55 155.80 149.15 150.90 0.0M
2022-12-23 147.40 167.20 147.35 152.40 0.1M
2022-12-22 155.70 155.70 145.05 147.75 0.0M
2022-12-21 152.35 158.30 148.85 151.70 0.0M
2022-12-20 151.70 153.95 149.05 151.25 0.0M
2022-12-19 154.05 154.30 149.90 150.95 0.0M
2022-12-16 156.05 157.50 151.10 154.00 0.0M
2022-12-15 157.25 158.65 155.05 156.05 0.0M
2022-12-14 156.80 158.10 154.10 156.60 0.0M
2022-12-13 156.05 159.30 155.00 156.00 0.0M
2022-12-12 160.30 160.30 155.00 156.25 0.0M
2022-12-09 164.00 164.00 155.20 156.45 0.0M
2022-12-08 158.30 161.00 156.05 160.45 0.0M
2022-12-07 162.00 163.55 158.00 158.30 0.0M
2022-12-06 164.75 168.00 157.85 161.25 0.0M
2022-12-05 164.80 169.65 163.95 164.75 0.0M
2022-12-02 166.65 169.20 163.55 165.25 0.0M
2022-12-01 160.50 168.70 160.50 166.75 0.0M
2022-11-30 159.80 164.00 159.80 160.30 0.0M
2022-11-29 168.30 169.45 161.55 162.75 0.0M
2022-11-28 168.85 171.20 167.25 168.55 0.0M
2022-11-25 169.00 172.35 165.00 168.40 0.0M
2022-11-24 161.10 172.05 158.55 168.80 0.0M
2022-11-23 159.80 167.00 151.65 162.45 0.1M
2022-11-22 141.30 162.80 134.15 160.00 0.1M
2022-11-21 145.00 145.00 131.30 135.70 0.0M
2022-11-18 153.70 153.70 143.00 145.00 0.0M
2022-11-17 152.65 154.00 147.40 149.15 0.0M
2022-11-16 150.75 153.95 150.70 153.00 0.0M
2022-11-15 153.60 156.30 148.15 150.40 0.0M
2022-11-14 164.10 164.90 151.90 153.50 0.0M
2022-11-11 172.80 177.50 171.65 172.60 0.0M
2022-11-10 176.70 177.95 172.05 174.00 0.0M
2022-11-09 181.00 182.10 177.00 178.25 0.0M
2022-11-07 177.65 190.50 177.60 180.95 0.0M
2022-11-04 176.30 178.40 175.85 176.65 0.0M
2022-11-03 176.00 179.75 174.00 175.40 0.0M
2022-11-02 180.45 182.00 176.75 178.25 0.0M
2022-11-01 180.30 181.75 177.00 179.15 0.0M
2022-10-31 174.65 182.10 174.65 180.35 0.0M
2022-10-28 181.00 187.00 174.40 179.75 0.0M
2022-10-27 185.10 186.95 181.20 182.60 0.0M
2022-10-25 185.75 187.20 178.00 184.15 0.0M
2022-10-24 175.00 188.50 175.00 186.50 0.0M
2022-10-21 155.10 184.80 152.50 172.25 0.1M
2022-10-20 158.00 158.00 153.20 154.00 0.0M
2022-10-19 153.60 156.75 151.45 154.15 0.0M
2022-10-18 153.00 157.90 151.30 153.05 0.0M
2022-10-17 155.45 156.60 152.35 152.90 0.0M
2022-10-14 158.20 160.00 155.30 155.80 0.0M
2022-10-13 157.25 158.60 153.70 155.30 0.0M
2022-10-12 158.75 161.15 155.50 157.25 0.0M
2022-10-11 165.25 165.25 156.85 159.75 0.0M
2022-10-10 164.00 165.85 161.15 163.55 0.0M
2022-10-07 162.55 164.90 161.55 164.35 0.0M
2022-10-06 161.00 164.85 160.55 162.90 0.0M
2022-10-04 159.20 163.95 159.00 159.40 0.0M
2022-10-03 155.55 165.80 155.55 157.00 0.0M
2022-09-30 156.40 162.05 154.80 158.25 0.0M
2022-09-29 163.15 163.80 152.20 153.25 0.0M
2022-09-28 161.00 166.80 158.45 161.50 0.0M
2022-09-27 180.00 180.00 159.85 162.55 0.0M
2022-09-26 166.35 166.35 157.50 160.80 0.0M
2022-09-23 157.50 173.80 157.15 166.35 0.0M
2022-09-22 166.40 167.35 156.40 158.85 0.0M
2022-09-21 171.75 173.25 166.50 166.95 0.0M
2022-09-20 175.05 176.90 170.35 171.75 0.0M
2022-09-19 176.35 178.00 172.85 173.80 0.0M
2022-09-16 181.00 182.35 175.30 176.00 0.0M
2022-09-15 179.35 183.80 178.55 181.05 0.0M
2022-09-14 176.15 179.20 176.15 177.45 0.0M
2022-09-13 176.80 178.00 174.50 176.55 0.0M
2022-09-12 176.50 178.75 174.50 175.70 0.0M
2022-09-09 178.35 179.20 172.25 173.50 0.0M
2022-09-08 182.55 182.85 176.50 177.60 0.0M
2022-09-07 179.50 183.00 179.50 180.45 0.0M
2022-09-06 186.10 186.30 180.80 181.45 0.0M
2022-09-05 182.60 187.65 180.50 185.05 0.0M
2022-09-02 183.20 184.00 180.80 181.40 0.0M
2022-09-01 187.00 188.90 182.00 183.10 0.0M
2022-08-30 188.25 189.40 185.30 186.25 0.0M
2022-08-29 185.05 188.95 183.40 185.15 0.0M
2022-08-26 191.10 192.70 188.55 189.85 0.0M
2022-08-25 188.85 193.50 187.80 190.35 0.0M
2022-08-24 184.40 193.85 181.05 188.30 0.0M
2022-08-23 174.00 184.50 174.00 182.90 0.0M
2022-08-22 188.10 188.50 179.65 180.85 0.0M
2022-08-19 193.50 194.50 185.95 187.45 0.0M
2022-08-18 194.85 196.75 191.05 192.55 0.0M
2022-08-17 184.50 197.00 182.55 194.65 0.0M
2022-08-16 188.00 188.00 181.95 182.75 0.0M
2022-08-12 186.45 188.65 184.00 185.55 0.0M
2022-08-11 192.50 192.50 185.00 186.55 0.0M
2022-08-10 199.00 202.25 188.60 190.75 0.0M
2022-08-08 201.35 201.90 197.20 197.85 0.0M
2022-08-05 201.95 202.10 198.70 200.00 0.0M
2022-08-04 201.30 205.00 195.00 200.75 0.0M
2022-08-03 203.50 203.70 200.00 201.30 0.0M
2022-08-02 206.50 207.85 204.65 205.85 0.0M
2022-08-01 203.70 207.90 200.80 206.25 0.0M
2022-07-29 204.50 206.35 200.55 201.10 0.0M
2022-07-28 203.45 208.00 202.00 202.55 0.0M
2022-07-27 204.05 204.75 200.85 203.70 0.0M
2022-07-26 209.05 209.35 201.75 203.30 0.0M
2022-07-25 210.00 214.45 207.50 210.00 0.0M
2022-07-22 215.00 217.00 211.40 212.45 0.0M
2022-07-21 212.30 215.65 212.20 214.60 0.0M
2022-07-20 214.85 219.50 211.10 211.90 0.0M
2022-07-19 206.50 215.60 206.45 213.50 0.0M
2022-07-18 206.70 207.30 203.00 204.60 0.0M
2022-07-15 199.10 203.90 199.00 203.00 0.0M
2022-07-14 199.55 200.75 196.85 199.70 0.0M
2022-07-13 198.10 205.00 195.65 200.40 0.0M
2022-07-12 197.10 203.10 195.95 196.90 0.0M
2022-07-11 194.00 200.55 191.85 197.75 0.0M
2022-07-08 198.20 200.40 191.50 194.00 0.0M
2022-07-07 197.35 202.75 192.10 195.50 0.0M
2022-07-06 198.80 200.00 194.40 199.00 0.0M
2022-07-05 193.65 202.90 192.70 197.15 0.0M
2022-07-04 197.10 205.55 191.85 194.00 0.0M
2022-07-01 198.25 201.75 197.45 199.15 0.0M
2022-06-30 205.50 206.95 197.00 199.20 0.0M
2022-06-29 201.75 207.55 201.75 204.80 0.0M
2022-06-28 196.00 209.00 192.85 206.70 0.0M
2022-06-27 196.25 200.15 195.30 196.75 0.0M
2022-06-24 190.85 194.25 189.35 192.75 0.0M
2022-06-23 184.40 191.50 184.30 189.40 0.0M
2022-06-22 194.40 195.15 183.30 184.20 0.0M
2022-06-21 182.75 200.95 176.20 193.80 0.0M
2022-06-20 199.65 202.10 178.70 182.75 0.0M
2022-06-17 208.65 208.65 195.00 197.55 0.0M
2022-06-16 224.90 224.90 200.00 202.75 0.0M
2022-06-15 222.15 227.70 218.25 225.95 0.0M
2022-06-14 213.00 224.15 213.00 218.40 0.0M
2022-06-13 221.05 228.35 219.35 221.95 0.0M
2022-06-10 215.25 229.80 214.45 227.60 0.0M
2022-06-09 212.90 218.90 210.70 217.75 0.0M
2022-06-08 217.20 217.90 213.10 214.30 0.0M
2022-06-07 220.05 225.50 216.00 216.70 0.0M
2022-06-06 228.00 228.00 220.00 221.55 0.0M
2022-06-03 226.85 232.00 226.60 227.95 0.0M
2022-06-02 232.40 239.55 228.60 229.15 0.0M
2022-06-01 230.50 233.95 228.95 231.45 0.0M
2022-05-31 224.20 232.20 220.40 227.60 0.0M
2022-05-30 218.60 224.00 218.15 222.00 0.0M
2022-05-27 223.90 227.95 214.15 217.70 0.0M
2022-05-26 224.00 228.00 213.60 222.90 0.0M
2022-05-25 227.35 227.35 215.00 217.45 0.0M
2022-05-24 227.25 229.10 219.75 227.10 0.0M
2022-05-23 228.65 231.30 224.80 225.80 0.0M
2022-05-20 225.00 229.60 225.00 226.80 0.0M
2022-05-19 226.00 230.90 222.90 227.30 0.0M
2022-05-18 234.30 234.30 226.95 228.95 0.0M
2022-05-17 230.75 234.00 225.20 227.85 0.0M
2022-05-16 224.95 236.80 215.20 229.85 0.0M
2022-05-13 224.00 230.05 222.65 226.95 0.0M
2022-05-12 235.95 235.95 215.80 223.25 0.0M
2022-05-11 237.00 244.10 201.65 235.95 0.1M
2022-05-10 238.10 244.40 216.00 220.15 0.1M
2022-05-09 256.00 256.00 241.30 242.25 0.0M
2022-05-06 246.00 258.30 241.65 251.95 0.0M
2022-05-05 265.15 265.60 250.25 252.70 0.0M
2022-05-04 269.55 269.65 252.55 259.05 0.0M
2022-05-02 277.70 277.70 265.15 267.40 0.0M
2022-04-29 279.15 286.75 276.00 281.15 0.0M
2022-04-28 277.00 285.00 261.20 273.75 0.0M
2022-04-27 260.60 274.80 257.95 272.05 0.0M
2022-04-26 266.00 275.60 259.90 261.05 0.0M
2022-04-25 281.95 281.95 266.00 269.45 0.0M
2022-04-22 281.75 292.00 279.60 282.25 0.0M
2022-04-21 275.05 285.65 275.05 282.35 0.0M
2022-04-20 286.15 288.40 275.60 278.75 0.0M
2022-04-19 297.00 297.00 277.35 281.10 0.0M
2022-04-18 308.50 308.50 285.00 288.60 0.0M
2022-04-13 315.85 318.30 308.40 311.85 0.1M
2022-04-12 324.85 327.35 310.65 313.80 0.0M
2022-04-11 306.00 326.50 303.85 321.55 0.1M
2022-04-08 294.75 305.15 293.90 301.35 0.0M
2022-04-07 292.35 297.80 290.85 292.70 0.0M
2022-04-06 296.00 302.80 287.00 289.05 0.0M
2022-04-05 297.50 300.10 295.25 296.30 0.0M
2022-04-04 298.80 304.00 292.05 294.00 0.0M
2022-04-01 280.80 298.45 280.80 293.20 0.0M
2022-03-31 283.85 288.00 280.35 281.55 0.0M
2022-03-30 289.00 293.25 281.00 282.40 0.0M
2022-03-29 297.15 298.30 284.25 287.15 0.0M
2022-03-28 293.00 298.65 291.15 293.55 0.0M
2022-03-25 303.10 304.80 296.00 299.35 0.0M
2022-03-24 301.45 306.85 301.30 303.50 0.0M
2022-03-23 305.00 307.20 299.95 300.85 0.0M
2022-03-22 295.95 303.85 295.95 300.95 0.0M
2022-03-21 298.00 314.00 292.70 297.50 0.0M
2022-03-17 296.50 303.75 293.30 296.00 0.0M
2022-03-16 293.85 299.95 290.90 291.70 0.0M
2022-03-15 299.45 303.00 286.30 293.60 0.0M
2022-03-14 303.00 305.55 292.45 297.60 0.1M
2022-03-11 284.00 307.60 281.00 302.25 0.0M
2022-03-10 281.00 288.55 278.90 282.05 0.0M
2022-03-09 265.90 281.75 264.20 276.75 0.0M
2022-03-08 261.30 265.00 255.00 262.00 0.2M
2022-03-07 272.00 272.50 260.80 262.65 0.0M
2022-03-04 267.75 276.55 267.25 272.95 0.0M
2022-03-03 285.40 285.40 268.25 271.65 0.0M
2022-03-02 280.00 280.00 266.90 269.55 0.0M
2022-02-28 266.00 279.20 266.00 273.30 0.0M
2022-02-25 255.50 292.90 255.50 277.90 0.1M
2022-02-24 270.00 270.00 250.40 251.95 0.1M
2022-02-23 278.00 281.60 268.90 271.25 0.0M
2022-02-22 267.45 277.00 262.15 266.10 0.0M
2022-02-21 283.50 284.75 272.60 273.65 0.0M
2022-02-18 296.90 299.95 281.00 283.90 0.1M
2022-02-17 298.30 302.35 294.70 298.35 0.0M
2022-02-16 298.00 308.10 293.00 294.90 0.0M
2022-02-15 269.80 303.40 263.90 297.20 0.0M
2022-02-14 283.10 283.10 265.05 269.80 0.0M
2022-02-11 297.70 301.75 282.95 287.50 0.0M
2022-02-10 290.40 307.95 290.40 300.20 0.0M
2022-02-09 297.05 308.35 296.05 300.30 0.0M
2022-02-08 308.50 314.40 296.75 301.80 0.0M
2022-02-07 314.00 323.35 303.75 308.35 0.0M
2022-02-04 324.00 325.00 299.00 301.30 0.0M
2022-02-03 304.90 311.45 297.20 311.45 0.0M
2022-02-02 302.00 304.70 294.85 296.65 0.0M
2022-02-01 287.80 301.20 285.00 301.20 0.1M
2022-01-31 292.40 293.50 283.25 286.90 0.0M
2022-01-28 295.00 295.00 285.60 286.65 0.0M
2022-01-27 289.90 289.90 279.50 287.55 0.0M
2022-01-25 275.00 293.70 273.75 283.95 0.0M
2022-01-24 308.90 308.90 288.15 288.15 0.0M
2022-01-21 292.20 304.30 292.20 303.30 0.1M
2022-01-20 300.00 300.00 288.80 289.85 0.0M
2022-01-19 290.00 305.00 290.00 297.15 0.0M
2022-01-18 302.00 306.95 291.55 293.05 0.0M
2022-01-17 311.90 311.90 301.10 304.80 0.0M
2022-01-14 311.00 314.95 303.90 304.35 0.0M
2022-01-13 318.80 318.80 310.55 311.45 0.0M
2022-01-12 315.50 318.55 311.35 312.80 0.0M
2022-01-11 326.00 326.00 310.45 312.80 0.0M
2022-01-10 324.70 325.10 312.85 316.45 0.0M
2022-01-07 328.80 330.00 318.50 319.35 0.0M
2022-01-06 325.00 334.00 317.25 326.75 0.0M
2022-01-05 324.00 325.35 315.30 319.25 0.0M
2022-01-04 330.00 342.35 315.50 318.25 0.0M
2022-01-03 327.25 330.00 311.50 327.25 0.0M