Ladderup Finance Ltd (LADF)

LADF
🏛️ インド →
49.23
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
09:35 53.00 54.99 53.00 54.99 0.3K
09:40 54.00 54.00 54.00 54.00 0.0K
11:25 52.00 52.00 52.00 52.00 0.0K
11:40 51.85 51.85 51.85 51.85 0.1K
13:30 51.85 51.85 51.85 51.85 0.0K
13:35 51.85 52.00 51.85 52.00 0.1K
13:45 53.69 53.69 53.69 53.69 0.0K
14:05 53.65 53.65 53.65 53.65 0.0K
15:05 53.49 53.49 53.49 53.49 0.0K
15:25 53.49 53.49 53.49 53.49 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 52.50 52.50 48.55 49.23 0.0M
2025-09-25 54.95 54.95 49.00 50.00 0.0M
2025-09-24 57.50 57.50 52.50 52.50 0.0M
2025-09-23 51.57 54.99 51.57 53.49 0.0M
2025-09-22 51.68 51.68 50.00 51.57 0.0M
2025-09-19 50.00 52.48 49.00 51.69 0.0M
2025-09-18 51.50 51.50 50.02 50.50 0.0M
2025-09-17 51.88 52.50 49.99 50.01 0.0M
2025-09-16 52.00 52.00 50.65 51.88 0.0M
2025-09-15 53.50 53.50 51.01 52.00 0.0M
2025-09-12 56.90 56.90 53.50 54.00 0.0M
2025-09-11 48.65 52.88 48.65 52.60 0.0M
2025-09-10 53.75 53.75 50.50 52.00 0.0M
2025-09-09 52.29 53.87 50.29 50.87 0.0M
2025-09-08 53.27 54.27 52.20 52.29 0.0M
2025-09-05 53.98 65.00 53.10 54.27 0.0M
2025-09-04 51.74 54.99 51.74 54.25 0.0M
2025-09-03 51.17 54.38 51.17 52.00 0.0M
2025-09-02 52.00 54.40 51.02 51.95 0.0M
2025-09-01 54.20 54.50 54.20 54.50 0.0M
2025-08-29 50.51 54.79 50.50 54.40 0.0M
2025-08-28 52.80 53.00 50.01 52.20 0.0M
2025-08-26 51.75 52.80 50.75 52.80 0.0M
2025-08-25 50.02 53.77 50.02 51.75 0.0M
2025-08-22 52.85 54.98 51.60 53.00 0.0M
2025-08-21 53.50 53.87 50.00 51.99 0.0M
2025-08-20 51.25 54.86 51.25 52.01 0.0M
2025-08-19 54.62 54.63 51.17 53.95 0.0M
2025-08-18 51.00 54.95 51.00 53.26 0.0M
2025-08-14 55.94 55.94 54.73 55.00 0.0M
2025-08-13 51.67 56.29 51.67 53.01 0.0M
2025-08-12 53.16 53.63 53.00 53.00 0.0M
2025-08-11 57.92 57.92 54.00 56.93 0.0M
2025-08-08 58.89 58.89 53.62 54.05 0.0M
2025-08-07 53.64 57.79 53.02 55.80 0.0M
2025-08-06 59.00 59.00 52.22 52.58 0.0M
2025-08-05 54.99 54.99 53.95 54.15 0.0M
2025-08-04 51.66 55.70 51.00 53.10 0.0M
2025-08-01 54.55 56.49 48.74 51.66 0.0M
2025-07-31 52.00 52.00 51.85 52.00 0.0M
2025-07-30 53.00 56.95 52.00 55.40 0.0M
2025-07-29 55.96 55.96 51.00 52.00 0.0M
2025-07-28 59.00 59.00 51.56 51.79 0.0M
2025-07-25 53.33 53.99 51.50 53.99 0.0M
2025-07-24 51.60 53.99 51.60 53.33 0.0M
2025-07-23 54.99 54.99 51.26 51.54 0.0M
2025-07-22 53.89 55.45 50.52 51.26 0.0M
2025-07-21 50.45 55.00 48.02 50.41 0.0M
2025-07-18 52.95 55.00 50.31 50.55 0.0M
2025-07-17 52.95 52.95 52.79 52.95 0.0M
2025-07-16 50.85 50.99 47.61 50.61 0.0M
2025-07-15 52.95 52.95 52.00 52.90 0.0M
2025-07-14 53.07 53.07 49.61 53.00 0.0M
2025-07-11 53.75 54.20 53.75 54.15 0.0M
2025-07-10 54.00 54.00 53.92 53.95 0.0M
2025-07-09 53.88 54.15 53.19 54.00 0.0M
2025-07-08 52.67 53.10 50.16 51.03 0.0M
2025-07-07 56.40 56.43 52.25 52.67 0.0M
2025-07-04 58.00 58.00 50.40 52.28 0.0M
2025-07-03 56.64 56.64 56.00 56.00 0.0M
2025-07-02 58.45 58.45 56.00 56.36 0.0M
2025-07-01 60.00 60.00 53.02 53.83 0.0M
2025-06-30 56.90 56.90 53.45 56.50 0.0M
2025-06-27 59.50 59.50 53.50 56.80 0.0M
2025-06-26 55.00 58.70 55.00 55.17 0.0M
2025-06-25 59.00 59.00 54.00 55.45 0.0M
2025-06-24 59.00 59.00 54.13 57.40 0.0M
2025-06-23 52.00 59.90 52.00 54.25 0.0M
2025-06-20 55.75 60.95 52.85 56.41 0.0M
2025-06-19 61.00 61.00 55.72 56.03 0.0M
2025-06-18 55.72 60.00 55.72 59.09 0.0M
2025-06-17 55.01 62.90 55.01 56.33 0.0M
2025-06-16 58.48 60.00 55.00 57.96 0.0M
2025-06-13 57.50 60.95 57.50 58.19 0.0M
2025-06-12 63.00 63.00 57.01 57.50 0.0M
2025-06-11 59.80 59.80 55.86 59.00 0.0M
2025-06-10 56.00 58.30 50.95 55.21 0.0M
2025-06-09 60.00 60.00 56.16 56.59 0.0M
2025-06-06 62.72 62.73 58.95 62.40 0.0M
2025-06-05 62.00 64.28 60.49 62.99 0.0M
2025-06-04 65.54 65.54 59.02 60.49 0.0M
2025-06-03 62.90 62.90 58.00 60.75 0.0M
2025-06-02 64.41 64.41 56.00 62.90 0.0M
2025-05-30 59.78 65.00 57.11 58.56 0.0M
2025-05-29 60.00 64.50 60.00 61.00 0.0M
2025-05-28 69.00 69.00 60.00 61.13 0.0M
2025-05-27 69.00 69.00 60.00 64.00 0.0M
2025-05-26 70.00 70.00 60.00 64.00 0.0M
2025-05-23 64.99 64.99 55.00 64.50 0.0M
2025-05-22 66.00 66.00 60.00 60.00 0.0M
2025-05-21 65.00 69.60 59.90 60.47 0.0M
2025-05-20 70.00 70.00 61.00 66.45 0.0M
2025-05-19 64.00 64.00 63.68 64.00 0.0M
2025-05-16 70.00 70.00 64.00 64.00 0.0M
2025-05-15 65.00 65.00 63.75 63.75 0.0M
2025-05-14 64.06 64.06 57.25 62.20 0.0M
2025-05-13 56.55 63.00 56.55 62.49 0.0M
2025-05-12 58.00 58.30 53.05 58.00 0.0M
2025-05-09 58.20 58.20 53.00 53.00 0.0M
2025-05-08 63.30 63.30 58.00 58.20 0.0M
2025-05-07 65.27 65.27 60.49 60.49 0.0M
2025-05-06 59.90 59.90 59.34 59.34 0.0M
2025-05-05 60.18 64.99 53.91 54.98 0.0M
2025-05-02 57.00 61.00 57.00 59.89 0.0M
2025-04-30 68.50 68.50 57.01 59.89 0.0M
2025-04-29 66.85 66.85 62.40 62.48 0.0M
2025-04-28 63.90 63.90 60.45 61.00 0.0M
2025-04-25 59.90 59.90 58.90 58.98 0.0M
2025-04-24 53.00 61.98 53.00 58.50 0.0M
2025-04-23 65.00 65.00 56.11 56.96 0.0M
2025-04-22 62.52 62.52 56.21 59.88 0.0M
2025-04-21 58.82 58.82 56.85 56.85 0.0M
2025-04-17 54.00 54.00 47.50 53.48 0.0M
2025-04-16 56.00 56.00 49.14 49.48 0.0M
2025-04-15 52.20 52.20 48.06 52.17 0.0M
2025-04-11 52.30 52.30 52.15 52.20 0.0M
2025-04-09 52.38 52.38 47.17 47.56 0.0M
2025-04-08 52.78 52.78 52.38 52.38 0.0M
2025-04-07 46.00 47.99 41.00 47.99 0.0M
2025-04-04 46.00 47.45 45.37 45.39 0.0M
2025-04-03 47.70 47.77 47.69 47.75 0.0M
2025-04-02 45.55 45.55 42.55 45.50 0.0M
2025-04-01 44.55 44.55 42.01 43.39 0.0M
2025-03-28 43.35 47.80 43.35 44.07 0.0M
2025-03-27 45.60 45.60 45.60 45.60 0.0M
2025-03-26 49.44 50.00 48.00 48.00 0.0M
2025-03-25 49.39 49.94 49.39 49.94 0.0M
2025-03-24 50.25 50.25 46.51 47.84 0.0M
2025-03-21 48.71 48.71 46.40 47.90 0.0M
2025-03-20 47.33 47.85 43.70 46.40 0.0M
2025-03-19 47.77 47.77 43.23 45.65 0.0M
2025-03-18 49.35 49.35 45.20 45.50 0.0M
2025-03-17 44.04 47.40 44.04 47.00 0.0M
2025-03-13 46.86 46.86 45.16 45.16 0.0M
2025-03-12 50.70 50.70 45.90 47.53 0.0M
2025-03-11 51.99 52.05 48.01 48.31 0.0M
2025-03-10 49.00 49.66 47.53 49.66 0.0M
2025-03-07 47.30 47.30 47.30 47.30 0.0M
2025-03-06 45.05 45.70 45.05 45.05 0.0M
2025-03-05 43.54 43.54 43.54 43.54 0.0M
2025-03-04 42.05 45.08 40.80 41.47 0.0M
2025-03-03 44.66 46.66 42.22 42.94 0.0M
2025-02-28 45.70 47.99 43.56 44.44 0.0M
2025-02-27 50.49 50.49 45.76 45.85 0.0M
2025-02-25 46.00 48.16 46.00 48.16 0.0M
2025-02-24 48.26 48.26 45.85 45.87 0.0M
2025-02-21 47.61 52.10 47.61 48.26 0.0M
2025-02-20 48.59 51.01 47.00 49.63 0.0M
2025-02-19 49.00 53.60 48.52 48.59 0.0M
2025-02-18 51.55 51.55 51.07 51.07 0.0M
2025-02-17 55.35 58.99 53.54 53.75 0.0M
2025-02-14 60.87 60.87 55.09 56.35 0.0M
2025-02-13 59.09 62.00 57.00 57.98 0.0M
2025-02-12 58.23 60.00 58.23 60.00 0.0M
2025-02-11 66.50 66.50 60.63 61.29 0.0M
2025-02-10 69.90 69.90 63.65 63.82 0.0M
2025-02-07 67.00 67.00 66.95 67.00 0.0M
2025-02-06 69.90 69.90 63.65 63.81 0.0M
2025-02-05 66.94 67.00 63.60 67.00 0.0M
2025-02-04 61.28 67.49 61.28 66.94 0.0M
2025-02-03 62.73 66.89 62.73 64.50 0.0M
2025-02-01 63.66 70.36 63.66 64.01 0.0M
2025-01-31 67.01 67.01 67.01 67.01 0.0M
2025-01-30 68.37 68.37 68.37 68.37 0.0M
2025-01-29 69.76 69.76 69.76 69.76 0.0M
2025-01-28 68.45 68.45 68.30 68.40 0.0M
2025-01-27 67.11 67.11 67.11 67.11 0.0M
2025-01-24 65.80 65.80 65.80 65.80 0.0M
2025-01-23 64.51 64.51 64.51 64.51 0.0M
2025-01-22 60.96 63.25 60.96 63.25 0.0M
2025-01-21 62.13 62.14 62.13 62.13 0.0M
2025-01-20 63.39 63.39 63.39 63.39 0.0M
2025-01-17 66.00 66.00 64.68 64.68 0.0M
2025-01-16 67.26 67.26 66.00 66.00 0.0M
2025-01-15 68.63 68.63 67.26 67.26 0.0M
2025-01-14 68.95 68.95 68.63 68.63 0.0M
2025-01-13 70.03 70.03 70.03 70.03 0.0M
2025-01-10 71.45 71.80 71.45 71.45 0.0M
2025-01-09 70.17 72.90 70.17 72.90 0.0M
2025-01-08 71.60 71.60 71.60 71.60 0.0M
2025-01-07 73.00 73.00 73.00 73.00 0.0M
2025-01-06 74.00 74.00 73.00 73.00 0.0M
2025-01-03 74.90 74.90 74.00 74.00 0.0M
2025-01-02 73.44 73.44 73.44 73.44 0.0M
2025-01-01 72.00 72.00 70.56 72.00 0.0M