LGB Forge Ltd (LGBL)

LGBL
🏛️ インド →
9.10
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 11.56 11.91 11.50 11.91 0.1M
2022-12-29 11.35 11.35 11.05 11.35 0.0M
2022-12-28 10.65 10.81 10.31 10.81 0.0M
2022-12-27 10.50 10.64 10.15 10.30 0.0M
2022-12-26 9.58 10.32 9.57 10.20 0.1M
2022-12-23 10.22 10.38 10.07 10.07 0.0M
2022-12-22 11.25 11.48 10.40 10.59 0.1M
2022-12-21 11.52 11.52 10.51 10.94 0.5M
2022-12-20 10.98 10.98 10.98 10.98 0.1M
2022-12-19 10.46 10.46 10.46 10.46 0.1M
2022-12-16 9.70 9.97 9.45 9.97 0.2M
2022-12-15 9.42 9.72 9.42 9.50 0.0M
2022-12-14 9.40 9.75 9.40 9.62 0.0M
2022-12-13 9.70 9.85 9.50 9.55 0.0M
2022-12-12 9.62 9.72 9.21 9.43 0.1M
2022-12-09 9.43 9.82 9.43 9.57 0.0M
2022-12-08 9.95 9.95 9.55 9.65 0.0M
2022-12-07 9.85 9.85 9.56 9.66 0.0M
2022-12-06 9.89 9.89 9.50 9.66 0.0M
2022-12-05 9.52 9.95 9.30 9.71 0.0M
2022-12-02 9.90 9.90 9.45 9.73 0.0M
2022-12-01 9.75 9.97 9.52 9.67 0.0M
2022-11-30 9.50 9.75 9.50 9.71 0.0M
2022-11-29 9.94 9.94 9.42 9.78 0.0M
2022-11-28 9.95 9.95 9.30 9.80 0.0M
2022-11-25 9.10 9.56 9.03 9.54 0.0M
2022-11-24 9.29 9.29 8.93 9.11 0.0M
2022-11-23 9.20 9.48 9.00 9.14 0.0M
2022-11-22 9.25 9.88 9.01 9.31 0.0M
2022-11-21 9.26 9.47 9.00 9.44 0.1M
2022-11-18 9.98 9.98 9.41 9.41 0.0M
2022-11-17 9.31 9.99 9.31 9.90 0.0M
2022-11-16 9.53 9.90 9.50 9.64 0.0M
2022-11-15 9.66 9.84 9.60 9.70 0.0M
2022-11-14 10.05 10.20 9.80 9.94 0.0M
2022-11-11 10.47 10.47 10.10 10.22 0.0M
2022-11-10 10.16 10.60 10.00 10.32 0.0M
2022-11-09 10.10 10.42 10.10 10.33 0.0M
2022-11-07 10.11 10.48 10.10 10.28 0.0M
2022-11-04 10.50 10.50 10.19 10.33 0.0M
2022-11-03 10.10 10.50 10.10 10.40 0.0M
2022-11-02 10.07 10.69 10.07 10.43 0.0M
2022-11-01 10.03 10.43 10.03 10.27 0.0M
2022-10-31 10.03 10.45 10.03 10.21 0.0M
2022-10-28 10.15 10.55 9.95 10.19 0.0M
2022-10-27 10.30 10.60 10.02 10.09 0.0M
2022-10-25 10.15 10.49 10.15 10.31 0.0M
2022-10-24 10.01 10.50 10.01 10.47 0.0M
2022-10-21 10.45 10.45 10.05 10.10 0.0M
2022-10-20 10.15 10.40 10.13 10.32 0.0M
2022-10-19 10.44 10.60 10.20 10.34 0.0M
2022-10-18 10.44 10.47 10.05 10.44 0.0M
2022-10-17 10.32 10.85 10.26 10.44 0.0M
2022-10-14 10.25 10.75 10.25 10.69 0.0M
2022-10-13 10.58 10.64 10.16 10.43 0.0M
2022-10-12 10.41 10.79 10.21 10.57 0.0M
2022-10-11 10.65 10.90 10.50 10.55 0.0M
2022-10-10 11.00 11.00 10.51 10.76 0.0M
2022-10-07 11.00 11.00 10.65 11.00 0.0M
2022-10-06 10.81 11.30 10.70 10.92 0.0M
2022-10-04 10.60 11.09 10.34 10.83 0.0M
2022-10-03 10.86 11.45 10.78 10.86 0.0M
2022-09-30 10.90 11.38 10.90 11.27 0.0M
2022-09-29 10.99 10.99 10.75 10.84 0.0M
2022-09-28 10.23 11.15 10.23 10.47 0.1M
2022-09-27 10.39 11.40 10.39 10.75 0.0M
2022-09-26 11.35 11.35 10.93 10.93 0.0M
2022-09-23 12.05 12.30 11.49 11.50 0.1M
2022-09-22 12.57 12.57 11.98 12.09 0.0M
2022-09-21 12.50 13.32 12.40 12.61 0.1M
2022-09-20 13.00 13.80 12.75 12.81 0.1M
2022-09-19 12.75 13.89 12.75 13.40 0.1M
2022-09-16 13.55 14.19 12.75 13.32 0.2M
2022-09-15 15.30 15.30 12.61 13.87 0.8M
2022-09-14 10.88 13.56 10.70 13.56 0.4M
2022-09-13 11.15 11.37 10.90 11.30 0.0M
2022-09-12 10.87 11.15 10.80 11.09 0.0M
2022-09-09 11.00 11.29 10.79 10.87 0.0M
2022-09-08 11.07 11.45 10.75 11.17 0.0M
2022-09-07 10.30 11.25 10.30 11.07 0.1M
2022-09-06 11.07 11.40 10.72 10.83 0.0M
2022-09-05 10.58 11.49 10.58 11.07 0.1M
2022-09-02 10.40 10.79 10.40 10.51 0.0M
2022-09-01 10.30 10.78 10.30 10.59 0.0M
2022-08-30 10.25 11.04 10.25 10.56 0.0M
2022-08-29 10.40 11.20 9.95 10.75 0.1M
2022-08-26 10.70 10.90 10.46 10.60 0.0M
2022-08-25 11.01 11.10 10.56 10.81 0.1M
2022-08-24 10.00 11.30 10.00 10.99 0.2M
2022-08-23 10.00 10.77 9.87 10.25 0.0M
2022-08-22 9.83 10.22 9.83 10.07 0.0M
2022-08-19 10.10 10.27 9.88 10.17 0.0M
2022-08-18 11.25 11.25 10.03 10.08 0.0M
2022-08-17 10.05 10.35 10.05 10.24 0.0M
2022-08-16 10.32 10.32 9.75 10.23 0.1M
2022-08-12 10.50 10.50 10.10 10.22 0.0M
2022-08-11 10.42 10.42 10.05 10.22 0.0M
2022-08-10 10.46 10.80 10.16 10.35 0.1M
2022-08-08 10.95 11.07 10.56 10.58 0.0M
2022-08-05 10.48 11.25 10.48 10.69 0.1M
2022-08-04 10.37 10.64 10.05 10.18 0.1M
2022-08-03 10.50 10.50 10.08 10.24 0.0M
2022-08-02 10.03 10.62 10.03 10.28 0.0M
2022-08-01 10.20 10.52 10.00 10.20 0.1M
2022-07-29 10.37 10.67 10.26 10.51 0.0M
2022-07-28 10.90 10.90 10.38 10.59 0.1M
2022-07-27 11.06 11.06 9.80 10.30 0.1M
2022-07-26 11.50 11.50 10.59 10.74 0.0M
2022-07-25 11.35 11.35 10.91 10.96 0.0M
2022-07-22 10.70 11.45 10.31 11.09 0.1M
2022-07-21 10.67 10.90 10.30 10.48 0.0M
2022-07-20 11.03 11.27 10.70 10.76 0.0M
2022-07-19 11.32 11.71 10.75 11.09 0.1M
2022-07-18 10.32 10.65 10.32 10.65 0.1M
2022-07-15 9.75 10.09 9.68 9.69 0.0M
2022-07-14 9.62 9.67 9.28 9.30 0.0M
2022-07-13 9.82 9.87 9.60 9.62 0.0M
2022-07-12 9.65 9.87 9.55 9.57 0.0M
2022-07-11 9.87 9.90 9.39 9.54 0.0M
2022-07-08 9.90 10.02 9.56 9.68 0.0M
2022-07-07 10.23 10.27 9.55 9.79 0.0M
2022-07-06 10.78 11.35 9.80 9.94 0.1M
2022-07-05 10.21 10.54 9.90 10.53 0.3M
2022-07-04 8.73 9.59 8.56 9.59 0.1M
2022-07-01 8.95 8.95 8.50 8.72 0.0M
2022-06-30 8.95 9.12 8.65 8.79 0.0M
2022-06-29 9.14 9.22 8.75 8.94 0.0M
2022-06-28 9.50 9.65 9.05 9.14 0.0M
2022-06-27 9.30 9.50 9.10 9.18 0.0M
2022-06-24 8.53 9.06 8.53 8.93 0.0M
2022-06-23 8.77 8.77 8.40 8.50 0.0M
2022-06-22 8.85 8.85 8.20 8.28 0.0M
2022-06-21 8.20 8.60 8.00 8.59 0.0M
2022-06-20 9.43 9.43 8.24 8.27 0.1M
2022-06-17 9.75 9.75 8.93 9.15 0.0M
2022-06-16 9.99 9.99 9.18 9.43 0.0M
2022-06-15 9.05 10.03 8.82 9.83 0.2M
2022-06-14 9.30 9.52 9.05 9.12 0.0M
2022-06-13 9.90 9.90 9.13 9.20 0.0M
2022-06-10 9.87 9.97 9.70 9.83 0.0M
2022-06-09 10.05 10.35 9.93 10.03 0.0M
2022-06-08 9.80 10.61 9.80 10.28 0.0M
2022-06-07 10.70 10.70 9.80 9.88 0.0M
2022-06-06 11.20 11.20 10.33 10.34 0.0M
2022-06-03 11.15 11.20 10.60 10.71 0.0M
2022-06-02 11.45 11.45 10.75 10.86 0.0M
2022-06-01 11.45 11.45 10.60 10.96 0.0M
2022-05-31 11.90 11.90 10.76 11.04 0.1M
2022-05-30 11.40 11.60 10.60 11.40 0.1M
2022-05-27 11.60 11.95 10.86 11.07 0.1M
2022-05-26 12.65 12.75 11.08 11.68 0.1M
2022-05-25 12.94 13.08 11.73 12.31 0.2M
2022-05-24 11.34 12.08 10.90 12.08 0.2M
2022-05-23 10.65 11.03 10.30 10.99 0.3M
2022-05-20 10.00 10.50 9.80 10.03 0.0M
2022-05-19 10.00 10.15 9.53 9.85 0.0M
2022-05-18 10.49 10.80 10.01 10.07 0.0M
2022-05-17 9.27 9.93 9.08 9.93 0.0M
2022-05-16 9.01 9.32 8.85 9.03 0.0M
2022-05-13 8.92 9.30 8.68 8.83 0.0M
2022-05-12 9.51 9.51 8.48 8.49 0.1M
2022-05-11 10.12 10.30 9.10 9.42 0.1M
2022-05-10 10.19 10.85 9.78 10.02 0.1M
2022-05-09 10.50 10.70 9.75 10.15 0.0M
2022-05-06 10.84 10.84 9.80 10.12 0.0M
2022-05-05 11.60 11.60 10.40 10.58 0.0M
2022-05-04 10.75 11.79 10.73 10.94 0.0M
2022-05-02 10.50 11.35 10.50 10.72 0.1M
2022-04-29 11.05 11.27 10.75 10.87 0.0M
2022-04-28 11.58 11.72 11.13 11.34 0.0M
2022-04-27 11.50 11.75 11.38 11.62 0.0M
2022-04-26 12.10 12.12 11.58 11.69 0.1M
2022-04-25 12.07 12.31 11.50 11.84 0.1M
2022-04-22 12.35 12.40 12.01 12.26 0.0M
2022-04-21 12.05 13.25 11.97 12.13 0.1M
2022-04-20 12.80 12.80 12.01 12.05 0.1M
2022-04-19 12.50 12.96 12.13 12.90 0.3M
2022-04-18 11.60 12.22 11.60 11.79 0.0M
2022-04-13 12.99 13.20 12.20 12.25 0.1M
2022-04-12 12.91 13.40 12.17 13.03 0.2M
2022-04-11 12.91 14.25 12.91 13.06 0.2M
2022-04-08 14.95 15.20 13.51 14.30 0.1M
2022-04-07 14.00 14.02 13.20 14.02 0.1M
2022-04-06 12.75 12.75 12.00 12.75 0.1M
2022-04-05 11.70 12.19 11.50 12.15 0.0M
2022-04-04 11.78 11.78 11.20 11.61 0.0M
2022-04-01 10.77 11.29 10.68 11.28 0.0M
2022-03-31 11.30 11.50 10.65 10.76 0.0M
2022-03-30 10.99 11.20 10.57 10.98 0.1M
2022-03-29 11.25 11.42 10.64 10.70 0.1M
2022-03-28 11.92 11.92 11.00 11.19 0.0M
2022-03-25 10.36 11.36 10.36 11.36 0.0M
2022-03-24 11.38 11.38 10.73 10.82 0.0M
2022-03-23 11.70 11.70 11.11 11.29 0.0M
2022-03-22 11.50 11.70 11.20 11.59 0.0M
2022-03-21 11.82 12.39 11.55 11.70 0.0M
2022-03-17 12.50 12.70 11.82 11.97 0.1M
2022-03-16 13.00 13.50 12.39 12.44 0.1M
2022-03-15 13.74 13.77 12.81 13.04 0.2M
2022-03-14 13.12 13.12 13.00 13.12 0.0M
2022-03-11 12.50 12.50 12.45 12.50 0.0M
2022-03-10 11.89 11.91 11.88 11.91 0.0M
2022-03-09 10.42 11.35 10.42 11.35 0.0M
2022-03-08 10.60 11.15 10.60 10.81 0.0M
2022-03-07 11.90 11.90 10.92 11.14 0.1M
2022-03-04 11.17 11.72 11.01 11.49 0.2M
2022-03-03 10.95 11.17 10.61 11.17 0.0M
2022-03-02 10.30 10.79 9.80 10.64 0.1M
2022-02-28 9.40 10.35 9.40 10.30 0.0M
2022-02-25 9.36 10.34 9.36 9.89 0.1M
2022-02-24 10.34 10.44 9.83 9.85 0.1M
2022-02-23 9.40 10.34 9.40 10.34 0.0M
2022-02-22 9.85 9.85 9.85 9.85 0.0M
2022-02-21 10.41 10.70 10.36 10.36 0.1M
2022-02-18 11.45 11.45 10.86 10.90 0.0M
2022-02-17 12.25 12.27 11.42 11.43 0.0M
2022-02-16 12.65 13.11 12.00 12.02 0.0M
2022-02-15 12.35 12.90 12.33 12.49 0.0M
2022-02-14 13.50 13.50 12.97 12.97 0.1M
2022-02-11 12.46 13.76 12.46 13.65 0.1M
2022-02-10 13.22 14.00 13.11 13.11 0.1M
2022-02-09 14.25 14.25 13.25 13.80 0.0M
2022-02-08 13.94 14.60 13.94 13.94 0.1M
2022-02-07 15.65 15.65 14.17 14.67 0.2M
2022-02-04 14.91 14.91 14.91 14.91 0.0M
2022-02-03 14.20 14.20 14.20 14.20 0.0M
2022-02-02 12.60 13.53 12.49 13.53 0.0M
2022-02-01 13.45 13.60 12.78 12.89 0.1M
2022-01-31 13.65 14.20 13.40 13.45 0.1M
2022-01-28 13.90 15.30 13.90 14.10 0.5M
2022-01-27 14.60 14.60 14.60 14.60 0.0M
2022-01-25 15.35 15.35 15.35 15.35 0.0M
2022-01-24 17.40 17.50 16.15 16.15 0.2M
2022-01-21 15.35 16.95 15.35 16.95 0.7M
2022-01-20 16.15 16.15 16.15 16.15 0.0M
2022-01-19 16.95 16.95 16.95 16.95 0.0M
2022-01-18 17.80 17.80 17.80 17.80 0.0M
2022-01-17 18.70 18.70 18.70 18.70 0.0M
2022-01-14 19.65 19.65 19.65 19.65 0.0M
2022-01-13 20.65 20.65 20.65 20.65 0.0M
2022-01-12 23.90 23.90 21.70 21.70 0.5M
2022-01-11 22.80 22.80 22.00 22.80 0.7M
2022-01-10 21.75 21.75 21.75 21.75 0.1M
2022-01-07 20.75 20.75 20.75 20.75 0.2M
2022-01-06 19.80 19.80 19.50 19.80 0.8M
2022-01-05 18.85 18.90 17.10 18.90 0.6M
2022-01-04 18.00 18.00 16.30 18.00 1.2M
2022-01-03 16.90 17.15 16.90 17.15 0.5M