K

KRRA
🏛️ インド →
37.36
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
2023-12-29 710.00 727.00 691.00 716.00 0.0M
2023-12-28 756.10 756.10 685.05 712.40 0.0M
2023-12-27 700.00 729.85 661.00 720.10 0.0M
2023-12-26 712.00 712.00 691.10 695.10 0.0M
2023-12-22 700.00 709.50 690.05 702.45 0.0M
2023-12-21 669.00 714.95 669.00 706.20 0.0M
2023-12-20 717.45 717.45 687.00 699.20 0.0M
2023-12-19 700.00 715.00 696.00 703.40 0.0M
2023-12-18 729.90 729.90 690.05 699.95 0.0M
2023-12-15 717.00 729.95 711.00 717.60 0.0M
2023-12-14 732.95 732.95 714.00 715.25 0.0M
2023-12-13 733.00 733.00 715.00 722.95 0.0M
2023-12-12 714.00 735.00 714.00 728.05 0.0M
2023-12-11 730.35 735.20 709.10 723.20 0.0M
2023-12-08 740.55 744.90 716.00 721.80 0.0M
2023-12-07 733.00 762.50 713.00 725.70 0.0M
2023-12-06 725.00 735.00 709.00 728.10 0.0M
2023-12-05 730.00 740.00 722.00 732.60 0.0M
2023-12-04 744.90 744.90 727.00 735.45 0.0M
2023-12-01 728.00 745.15 726.95 731.30 0.0M
2023-11-30 730.40 760.00 721.00 741.75 0.0M
2023-11-29 759.95 759.95 733.00 736.65 0.0M
2023-11-28 754.00 754.00 735.80 736.75 0.0M
2023-11-24 758.35 766.00 732.80 752.75 0.0M
2023-11-23 730.35 765.00 730.35 743.45 0.0M
2023-11-22 749.70 766.25 720.00 740.30 0.0M
2023-11-21 759.95 759.95 725.15 729.80 0.0M
2023-11-20 756.00 763.00 720.00 749.00 0.0M
2023-11-17 762.00 765.00 740.70 756.00 0.0M
2023-11-16 789.00 789.00 752.20 761.80 0.0M
2023-11-15 770.50 770.50 740.00 770.50 0.0M
2023-11-13 736.90 736.90 730.00 733.85 0.0M
2023-11-12 724.95 742.00 715.00 736.90 0.0M
2023-11-10 726.20 732.00 711.00 724.45 0.0M
2023-11-09 736.95 736.95 710.95 726.20 0.0M
2023-11-08 730.00 737.00 710.00 733.10 0.0M
2023-11-07 744.95 744.95 720.05 722.95 0.0M
2023-11-06 715.50 748.80 715.50 738.20 0.0M
2023-11-03 750.80 750.80 717.70 737.50 0.0M
2023-11-02 755.15 755.15 700.10 737.65 0.0M
2023-11-01 714.00 754.95 714.00 736.90 0.0M
2023-10-31 755.00 755.00 714.00 728.50 0.0M
2023-10-30 726.00 757.00 726.00 743.70 0.0M
2023-10-27 747.90 747.90 700.00 733.50 0.0M
2023-10-26 750.00 750.00 719.65 726.60 0.0M
2023-10-25 724.70 759.95 703.00 757.50 0.0M
2023-10-23 774.95 774.95 726.55 739.45 0.0M
2023-10-20 750.00 769.95 731.00 764.75 0.0M
2023-10-19 750.00 766.85 728.85 750.15 0.0M
2023-10-18 773.25 779.00 750.05 767.20 0.0M
2023-10-17 787.95 787.95 763.00 773.25 0.0M
2023-10-16 789.90 789.90 762.50 770.05 0.0M
2023-10-13 783.55 789.95 762.60 786.10 0.0M
2023-10-12 792.35 805.20 782.00 783.55 0.0M
2023-10-11 799.90 800.00 775.00 792.35 0.0M
2023-10-10 771.00 810.00 759.00 792.85 0.0M
2023-10-09 799.00 818.00 790.95 798.30 0.0M
2023-10-06 863.35 863.35 824.00 832.55 0.0M
2023-10-05 808.95 822.25 783.20 822.25 0.0M
2023-10-04 750.00 789.85 721.00 783.10 0.0M
2023-10-03 786.30 786.30 750.00 752.25 0.0M
2023-09-29 740.00 768.00 720.00 752.40 0.0M
2023-09-28 749.20 749.25 723.20 732.40 0.0M
2023-09-27 750.00 752.45 720.00 736.35 0.0M
2023-09-26 720.00 736.00 720.00 734.10 0.0M
2023-09-25 690.00 716.85 690.00 708.90 0.0M
2023-09-22 687.00 749.00 686.10 703.85 0.0M
2023-09-21 759.90 759.90 722.20 722.20 0.0M
2023-09-20 775.90 780.00 725.00 760.20 0.0M
2023-09-18 798.95 798.95 757.75 763.15 0.0M
2023-09-15 819.25 819.25 745.10 797.60 0.0M
2023-09-14 733.95 798.95 723.40 784.30 0.0M
2023-09-13 829.90 835.00 761.45 761.45 0.0M
2023-09-12 790.00 809.40 785.00 801.50 0.0M
2023-09-11 767.00 770.90 737.00 770.90 0.1M
2023-09-08 730.95 734.70 713.75 734.20 0.0M
2023-09-07 699.80 700.00 653.95 699.75 0.0M
2023-09-06 678.90 681.90 670.00 672.95 0.0M
2023-09-05 649.90 650.00 635.00 649.45 0.0M
2023-09-04 598.00 625.45 566.00 622.70 0.1M
2023-09-01 611.60 611.60 592.05 595.70 0.0M
2023-08-31 612.00 612.00 590.00 597.35 0.0M
2023-08-30 595.00 616.15 577.40 595.15 0.0M
2023-08-29 598.00 600.00 566.00 586.85 0.0M
2023-08-28 608.50 612.00 591.00 595.15 0.0M
2023-08-25 604.70 604.80 583.25 597.25 0.0M
2023-08-24 599.95 599.95 585.00 595.55 0.0M
2023-08-23 604.00 608.00 587.15 591.95 0.0M
2023-08-22 563.10 605.00 563.10 596.40 0.1M
2023-08-21 598.60 598.60 581.00 587.05 0.0M
2023-08-18 585.00 606.70 585.00 598.60 0.0M
2023-08-17 621.00 621.00 591.00 596.00 0.1M
2023-08-16 607.00 615.00 590.00 598.35 0.2M
2023-08-14 617.80 617.80 590.10 599.35 0.0M
2023-08-11 574.95 595.00 558.00 588.40 0.0M
2023-08-10 568.00 585.00 560.00 569.45 0.0M
2023-08-09 585.10 585.10 558.45 561.50 0.0M
2023-08-08 571.95 574.80 552.85 573.60 0.0M
2023-08-07 573.85 577.90 558.85 571.95 0.0M
2023-08-04 577.90 577.90 555.00 573.85 0.0M
2023-08-03 551.30 580.00 551.30 571.70 0.0M
2023-08-02 573.00 599.00 552.20 573.85 0.0M
2023-08-01 573.05 604.00 573.05 581.25 0.0M
2023-07-31 586.00 607.70 556.70 598.20 0.0M
2023-07-28 579.95 589.15 563.00 586.00 0.0M
2023-07-27 539.25 566.00 514.05 561.10 0.0M
2023-07-26 534.70 539.25 521.00 539.25 0.0M
2023-07-25 499.00 513.60 495.00 513.60 0.0M
2023-07-24 485.00 491.00 481.00 489.15 0.0M
2023-07-21 469.95 482.00 445.10 480.70 0.0M
2023-07-20 445.05 471.95 438.80 467.50 0.0M
2023-07-19 457.80 469.70 457.80 461.85 0.0M
2023-07-18 474.60 478.00 450.90 467.10 0.0M
2023-07-17 482.95 486.00 473.05 474.60 0.0M
2023-07-14 474.00 487.00 465.20 482.35 0.0M
2023-07-13 487.00 494.00 466.00 477.15 0.0M
2023-07-12 498.00 498.00 470.40 486.30 0.0M
2023-07-11 477.25 492.00 450.10 478.90 0.0M
2023-07-10 486.00 486.00 460.55 472.75 0.0M
2023-07-07 488.00 488.00 477.00 484.00 0.0M
2023-07-06 477.80 499.00 470.10 487.40 0.0M
2023-07-05 485.00 496.00 477.00 491.80 0.0M
2023-07-04 471.05 491.95 471.05 480.75 0.0M
2023-07-03 500.00 502.00 472.00 485.65 0.0M
2023-06-30 490.00 500.00 486.00 496.30 0.0M
2023-06-28 500.00 500.00 485.00 494.55 0.0M
2023-06-27 489.80 504.00 489.00 493.75 0.0M
2023-06-26 509.40 509.40 498.00 499.80 0.0M
2023-06-23 505.90 505.90 496.00 499.50 0.0M
2023-06-22 475.10 500.00 475.10 497.50 0.0M
2023-06-21 500.00 501.00 495.00 497.50 0.1M
2023-06-20 506.95 506.95 485.05 496.60 0.1M
2023-06-19 497.90 505.00 466.15 498.65 0.0M
2023-06-16 494.50 499.00 485.00 488.45 0.0M
2023-06-15 500.00 504.85 485.05 494.35 0.0M
2023-06-14 489.00 505.00 489.00 498.35 0.0M
2023-06-13 500.00 504.00 485.20 496.15 0.0M
2023-06-12 504.50 513.95 479.55 500.00 0.0M
2023-06-09 499.95 510.00 490.00 504.75 0.0M
2023-06-08 508.90 520.00 478.00 488.15 0.0M
2023-06-07 503.00 507.95 490.00 503.00 0.0M
2023-06-06 479.05 508.95 479.00 502.55 0.0M
2023-06-05 509.95 509.95 496.00 499.35 0.0M
2023-06-02 508.85 513.00 490.55 500.60 0.0M
2023-06-01 509.95 513.00 485.50 498.65 0.0M
2023-05-31 481.20 509.95 481.20 501.95 0.0M
2023-05-30 515.00 515.00 490.25 498.80 0.0M
2023-05-29 490.00 514.00 489.95 504.15 0.1M
2023-05-26 488.00 505.00 485.00 490.85 0.0M
2023-05-25 475.00 492.00 471.00 486.90 0.0M
2023-05-24 477.00 490.00 463.25 468.90 0.0M
2023-05-23 487.10 504.00 477.00 485.65 0.0M
2023-05-22 487.00 509.80 476.30 498.45 0.0M
2023-05-19 474.30 514.40 474.30 499.70 0.0M
2023-05-18 505.00 505.00 479.65 495.60 0.0M
2023-05-17 530.00 530.00 496.00 504.85 0.0M
2023-05-16 494.05 528.80 493.85 521.50 0.0M
2023-05-15 544.00 544.00 509.95 519.80 0.1M
2023-05-12 517.05 542.90 510.10 536.75 0.0M
2023-05-11 505.00 517.05 505.00 517.05 0.0M
2023-05-10 489.70 492.85 455.50 492.45 0.0M
2023-05-09 469.40 469.40 424.70 469.40 0.0M
2023-05-08 447.00 447.05 430.00 447.05 0.0M
2023-05-05 405.00 427.35 391.00 425.80 0.0M
2023-05-04 400.00 415.35 395.00 407.00 0.0M
2023-05-03 398.00 398.10 382.00 396.75 0.0M
2023-05-02 353.90 379.15 350.05 379.15 0.0M
2023-04-28 367.35 367.35 349.00 361.10 0.0M
2023-04-27 351.60 369.90 341.70 360.00 0.0M
2023-04-26 362.00 366.00 351.10 359.65 0.0M
2023-04-25 363.00 365.00 350.50 361.60 0.0M
2023-04-24 367.00 372.70 351.00 361.15 0.0M
2023-04-21 367.00 374.65 357.00 367.85 0.0M
2023-04-20 371.00 375.00 350.00 372.45 0.1M
2023-04-19 368.50 377.95 353.00 363.60 0.0M
2023-04-18 371.00 378.00 363.80 368.95 0.0M
2023-04-17 370.00 371.05 359.70 363.75 0.0M
2023-04-13 382.00 388.90 368.00 378.60 0.0M
2023-04-12 360.00 388.00 357.65 382.70 0.0M
2023-04-11 400.00 400.00 367.65 376.45 0.0M
2023-04-10 399.85 409.40 380.00 387.00 0.0M
2023-04-06 355.00 392.00 354.75 392.00 0.0M
2023-04-05 373.35 385.00 373.35 373.35 0.0M
2023-04-03 410.00 410.05 392.00 393.00 0.0M
2023-03-31 415.00 426.95 390.00 412.25 0.0M
2023-03-29 380.00 408.00 372.00 406.80 0.1M
2023-03-28 418.65 418.65 378.85 391.55 0.1M
2023-03-27 398.75 398.75 396.90 398.75 0.0M
2023-03-24 343.70 379.80 343.70 379.80 0.1M
2023-03-23 361.75 361.75 361.75 361.75 0.0M
2023-03-22 380.75 380.75 380.75 380.75 0.0M
2023-03-21 442.00 442.85 400.75 400.75 0.0M
2023-03-20 421.80 421.80 409.80 421.80 0.0M
2023-03-17 401.00 401.75 383.00 401.75 0.1M
2023-03-16 382.65 382.65 364.45 382.65 0.0M
2023-03-15 364.45 364.45 364.45 364.45 0.0M
2023-03-14 347.10 347.10 339.50 347.10 0.0M
2023-03-13 330.60 330.60 330.60 330.60 0.0M
2023-03-10 314.00 314.90 303.50 314.90 0.0M
2023-03-09 293.00 299.95 292.85 299.95 0.0M
2023-03-08 268.90 285.70 258.50 285.70 0.0M
2023-03-06 271.80 272.10 246.20 272.10 0.0M
2023-03-03 259.15 259.15 255.00 259.15 0.0M
2023-03-02 246.85 246.85 236.50 246.85 0.0M
2023-03-01 212.80 235.10 212.80 235.10 0.0M
2023-02-28 247.45 247.45 223.95 223.95 0.1M
2023-02-27 235.70 235.70 235.70 235.70 0.0M
2023-02-24 224.50 224.50 218.15 224.50 0.0M
2023-02-23 209.95 213.85 207.80 213.85 0.0M
2023-02-22 188.65 206.00 188.65 203.70 0.0M
2023-02-21 198.55 198.55 195.05 198.55 0.0M
2023-02-20 189.10 189.10 181.50 189.10 0.0M
2023-02-17 180.10 180.10 177.75 180.10 0.0M
2023-02-16 155.25 171.55 155.25 171.55 0.1M
2023-02-15 163.40 163.40 163.40 163.40 0.0M
2023-02-14 172.00 172.00 172.00 172.00 0.0M
2023-02-13 192.30 195.00 181.05 181.05 0.0M
2023-02-10 182.00 195.90 182.00 190.55 0.1M
2023-02-09 191.55 191.55 173.35 191.55 0.3M
2023-02-08 182.45 182.45 182.45 182.45 0.0M
2023-02-07 173.80 173.80 173.80 173.80 0.0M
2023-02-06 165.55 165.55 165.55 165.55 0.0M
2023-02-03 157.70 157.70 157.70 157.70 0.0M
2023-02-02 150.20 150.20 147.35 150.20 0.1M
2023-02-01 143.05 143.05 143.05 143.05 0.0M
2023-01-31 136.25 136.25 124.15 136.25 0.1M
2023-01-30 129.80 129.80 129.80 129.80 0.0M
2023-01-27 123.65 123.65 123.65 123.65 0.0M
2023-01-25 117.80 117.80 117.80 117.80 0.0M
2023-01-24 112.20 112.20 112.20 112.20 0.0M
2023-01-23 106.90 106.90 106.90 106.90 0.0M
2023-01-20 101.85 101.85 101.85 101.85 0.0M
2023-01-19 97.00 97.00 95.20 97.00 0.2M
2023-01-18 92.40 92.40 92.40 92.40 0.1M
2023-01-17 88.00 88.00 88.00 88.00 0.0M
2023-01-16 83.85 83.85 83.85 83.85 0.0M
2023-01-13 79.90 79.90 79.90 79.90 0.0M
2023-01-12 76.00 76.10 71.05 76.10 0.0M
2023-01-11 70.05 72.50 70.05 72.50 0.0M
2023-01-10 76.80 76.80 71.15 72.40 0.0M
2023-01-09 80.50 80.50 74.00 74.80 0.0M
2023-01-06 79.00 79.45 72.10 77.20 0.0M
2023-01-05 74.90 75.70 74.90 75.70 0.0M
2023-01-04 71.95 72.10 71.80 72.10 0.0M
2023-01-03 64.40 68.70 64.40 68.70 0.0M
2023-01-02 60.55 65.90 60.55 65.45 0.0M