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
2024-12-31 15.65 16.60 15.03 16.23 0.3M
2024-12-30 15.80 16.47 15.65 15.82 0.2M
2024-12-27 17.21 17.59 16.25 16.47 0.3M
2024-12-26 17.90 17.90 17.02 17.10 0.2M
2024-12-24 17.10 17.44 16.00 17.21 0.5M
2024-12-23 17.50 17.60 16.50 16.61 0.7M
2024-12-20 20.95 21.75 17.90 18.02 3.5M
2024-12-19 17.83 19.88 16.80 19.88 2.6M
2024-12-18 15.30 18.08 15.16 18.08 4.8M
2024-12-17 14.10 15.17 14.05 15.07 2.3M
2024-12-16 13.00 14.75 12.70 13.59 1.1M
2024-12-13 12.40 13.00 12.21 12.73 0.2M
2024-12-12 12.89 13.29 12.00 12.36 0.4M
2024-12-11 13.15 13.40 12.11 12.68 0.7M
2024-12-10 11.87 13.50 11.60 13.11 1.1M
2024-12-09 11.79 12.19 10.90 11.73 0.2M
2024-12-06 10.50 12.20 10.50 11.70 0.6M
2024-12-05 10.55 10.98 10.40 10.56 0.2M
2024-12-04 10.94 11.20 10.43 10.74 0.2M
2024-12-03 10.38 11.07 10.11 10.77 0.2M
2024-12-02 10.45 10.50 10.05 10.37 0.1M
2024-11-29 10.40 10.55 10.05 10.28 0.1M
2024-11-28 9.90 10.30 9.90 10.22 0.1M
2024-11-27 9.90 10.20 9.90 10.02 0.2M
2024-11-26 10.00 10.40 9.60 10.04 0.1M
2024-11-25 10.50 10.50 10.00 10.08 0.0M
2024-11-22 9.72 10.50 9.72 10.00 0.1M
2024-11-21 10.02 10.20 9.55 9.78 0.1M
2024-11-19 10.52 10.70 9.84 10.01 0.1M
2024-11-18 10.14 10.80 10.14 10.32 0.1M
2024-11-14 10.42 10.80 10.20 10.29 0.1M
2024-11-13 10.90 10.97 10.00 10.42 0.1M
2024-11-12 11.19 11.19 10.60 10.75 0.1M
2024-11-11 11.00 11.09 10.62 10.91 0.1M
2024-11-08 11.45 11.45 10.70 10.96 0.1M
2024-11-07 11.08 11.59 10.70 11.22 0.2M
2024-11-06 10.78 10.90 10.62 10.84 0.1M
2024-11-05 10.90 11.09 10.50 10.69 0.1M
2024-11-04 10.91 11.20 10.56 10.69 0.1M
2024-11-01 10.80 11.25 10.25 11.13 0.2M
2024-10-31 10.82 10.90 10.50 10.63 0.1M
2024-10-30 10.55 11.20 10.50 10.63 0.1M
2024-10-29 10.80 11.10 10.25 10.82 0.1M
2024-10-28 10.46 11.10 10.02 10.80 0.2M
2024-10-25 11.00 11.68 10.50 10.67 0.2M
2024-10-24 11.25 11.46 10.00 11.21 0.5M
2024-10-23 11.97 11.97 10.95 11.03 0.2M
2024-10-22 10.81 11.92 10.11 11.38 0.8M
2024-10-21 11.01 11.57 10.75 10.84 0.2M
2024-10-18 10.72 11.14 10.15 11.01 0.2M
2024-10-17 10.42 11.20 10.40 10.61 0.2M
2024-10-16 10.20 10.93 10.20 10.89 0.2M
2024-10-15 10.65 10.99 10.31 10.41 0.1M
2024-10-14 10.94 11.00 10.50 10.67 0.1M
2024-10-11 10.67 11.09 10.46 10.71 0.2M
2024-10-10 10.90 10.98 10.31 10.69 0.1M
2024-10-09 10.19 10.53 9.75 10.46 0.2M
2024-10-08 9.73 10.03 9.50 10.03 0.2M
2024-10-07 9.94 10.37 9.41 9.56 0.2M
2024-10-04 10.26 10.26 9.88 9.88 0.1M
2024-10-03 10.07 10.07 10.07 10.07 0.2M
2024-10-01 9.88 9.88 9.88 9.88 0.1M
2024-09-30 9.50 9.69 9.50 9.69 0.1M
2024-09-27 9.50 9.50 9.50 9.50 0.1M
2024-09-26 9.69 9.69 9.69 9.69 0.1M
2024-09-25 9.88 9.88 9.88 9.88 0.1M
2024-09-24 9.69 9.69 9.69 9.69 0.1M
2024-09-23 9.40 9.50 9.40 9.50 0.1M
2024-09-20 9.40 9.40 9.32 9.32 0.1M
2024-09-19 9.51 9.51 9.51 9.51 0.1M
2024-09-18 9.89 9.89 9.70 9.70 0.1M
2024-09-17 9.95 9.95 9.89 9.89 0.0M
2024-09-16 10.00 10.05 10.00 10.00 0.1M
2024-09-13 9.93 10.12 9.93 10.00 0.1M
2024-09-12 9.93 9.93 9.92 9.93 0.0M
2024-09-11 10.04 10.04 9.90 9.93 0.1M
2024-09-10 10.04 10.04 10.04 10.04 0.1M
2024-09-09 10.24 10.24 10.24 10.24 0.0M
2024-09-06 10.44 10.44 10.44 10.44 0.0M
2024-09-05 10.65 10.65 10.65 10.65 0.0M
2024-09-04 10.86 10.86 10.86 10.86 0.0M
2024-09-03 11.08 11.08 11.08 11.08 0.0M
2024-09-02 11.30 11.30 11.30 11.30 0.0M
2024-08-30 11.53 11.53 11.53 11.53 0.0M
2024-08-29 11.76 11.76 11.76 11.76 0.0M
2024-08-28 11.99 11.99 11.99 11.99 0.1M
2024-08-27 12.23 12.23 12.23 12.23 0.2M
2024-08-26 11.65 11.65 11.65 11.65 0.2M
2024-08-23 11.05 11.10 11.05 11.10 0.1M
2024-08-22 10.20 10.58 10.02 10.58 0.1M
2024-08-21 10.24 10.25 9.95 10.08 0.1M
2024-08-20 10.09 10.20 9.95 10.00 0.1M
2024-08-19 9.95 10.09 9.50 9.95 0.1M
2024-08-16 9.76 9.91 9.50 9.73 0.1M
2024-08-14 10.10 10.10 9.46 9.76 0.1M
2024-08-13 10.05 10.24 9.90 9.95 0.1M
2024-08-12 10.38 10.38 9.90 10.21 0.1M
2024-08-09 10.77 10.88 10.10 10.15 0.2M
2024-08-08 11.00 11.29 10.50 10.59 0.1M
2024-08-07 10.70 11.02 9.98 10.89 0.4M
2024-08-06 10.94 10.95 10.35 10.50 0.1M
2024-08-05 11.20 11.20 10.70 10.78 0.1M
2024-08-02 11.22 11.70 10.70 11.26 0.1M
2024-08-01 11.40 11.69 11.10 11.22 0.1M
2024-07-31 11.40 11.59 11.10 11.44 0.1M
2024-07-30 11.88 11.90 11.29 11.60 0.2M
2024-07-29 12.44 12.44 11.60 11.88 0.0M
2024-07-26 12.40 12.40 11.51 12.19 0.0M
2024-07-25 11.76 12.11 11.54 11.93 0.0M
2024-07-24 11.10 11.63 10.85 11.54 0.0M
2024-07-23 10.78 11.56 10.62 11.09 0.1M
2024-07-22 11.17 11.48 11.00 11.17 0.1M
2024-07-19 11.31 11.90 11.31 11.41 0.0M
2024-07-18 12.23 12.23 11.81 11.87 0.0M
2024-07-16 12.11 12.49 11.73 12.04 0.1M
2024-07-15 12.25 12.49 11.80 12.34 0.0M
2024-07-12 12.12 12.58 11.90 12.09 0.0M
2024-07-11 12.28 12.70 12.00 12.12 0.1M
2024-07-10 12.61 13.00 12.00 12.52 0.0M
2024-07-09 11.95 12.55 11.75 12.55 0.1M
2024-07-08 12.22 12.25 11.80 11.96 0.0M
2024-07-05 12.02 12.70 12.02 12.29 0.0M
2024-07-04 12.50 12.80 12.25 12.44 0.0M
2024-07-03 12.41 12.74 12.10 12.64 0.0M
2024-07-02 12.80 13.14 12.47 12.48 0.1M
2024-07-01 12.90 13.24 12.31 13.12 0.1M
2024-06-28 12.26 12.61 12.02 12.61 0.0M
2024-06-27 12.02 12.95 11.93 12.01 0.2M
2024-06-26 12.76 13.18 12.55 12.55 0.1M
2024-06-25 14.08 14.26 13.15 13.21 0.1M
2024-06-24 14.56 14.73 13.05 14.06 0.3M
2024-06-21 13.90 14.79 13.42 14.26 1.4M
2024-06-20 10.69 12.33 10.38 12.33 0.3M
2024-06-19 10.40 10.45 10.21 10.28 0.0M
2024-06-18 9.91 10.60 9.91 10.22 0.1M
2024-06-14 10.15 10.15 9.82 9.91 0.0M
2024-06-13 10.10 10.10 9.90 9.95 0.0M
2024-06-12 10.00 10.23 9.71 9.90 0.0M
2024-06-11 9.72 10.02 9.70 9.73 0.1M
2024-06-10 10.08 10.08 9.66 9.72 0.0M
2024-06-07 9.61 10.18 9.60 9.84 0.0M
2024-06-06 9.00 9.65 9.00 9.57 0.0M
2024-06-05 9.01 9.33 8.84 9.10 0.1M
2024-06-04 9.56 9.75 8.84 9.24 0.2M
2024-06-03 9.83 9.93 9.70 9.82 0.0M
2024-05-31 9.90 10.00 9.61 9.64 0.0M
2024-05-30 9.80 9.95 9.56 9.72 0.0M
2024-05-29 9.55 9.83 9.51 9.64 0.0M
2024-05-28 10.00 10.04 9.55 9.70 0.1M
2024-05-27 9.96 10.18 9.66 9.80 0.1M
2024-05-24 9.65 9.98 9.65 9.76 0.0M
2024-05-23 9.50 10.00 9.50 9.77 0.0M
2024-05-22 9.90 10.44 9.81 10.03 0.0M
2024-05-21 9.50 10.13 9.50 9.90 0.0M
2024-05-18 10.07 10.04 9.50 10.04 0.0M
2024-05-17 9.94 10.07 9.76 9.87 0.1M
2024-05-16 10.78 10.88 9.71 9.79 0.2M
2024-05-15 10.89 10.90 10.30 10.78 0.1M
2024-05-14 10.05 10.49 9.86 10.36 0.0M
2024-05-13 10.15 10.15 9.71 9.85 0.0M
2024-05-10 9.90 10.09 9.85 9.95 0.0M
2024-05-09 10.27 10.27 9.76 9.97 0.0M
2024-05-08 10.15 10.50 9.66 10.07 0.0M
2024-05-07 9.78 10.04 9.60 9.93 0.0M
2024-05-06 10.36 10.36 9.75 9.98 0.0M
2024-05-03 10.05 10.33 9.91 10.17 0.0M
2024-05-02 10.10 10.35 10.02 10.21 0.0M
2024-04-30 10.70 10.70 10.03 10.21 0.0M
2024-04-29 10.06 10.60 10.06 10.34 0.0M
2024-04-26 10.29 10.69 10.29 10.43 0.0M
2024-04-25 10.99 10.99 10.50 10.55 0.0M
2024-04-24 10.77 10.80 10.28 10.74 0.0M
2024-04-23 10.60 10.60 10.26 10.30 0.0M
2024-04-22 10.45 10.55 10.11 10.32 0.0M
2024-04-19 10.38 10.38 10.06 10.16 0.0M
2024-04-18 10.21 10.50 10.03 10.35 0.0M
2024-04-16 10.21 10.24 9.95 10.01 0.0M
2024-04-15 10.52 10.52 9.90 10.02 0.0M
2024-04-12 10.19 10.35 10.05 10.31 0.0M
2024-04-10 10.15 10.59 9.91 10.17 0.0M
2024-04-09 9.70 10.19 9.70 10.02 0.0M
2024-04-08 10.44 10.64 10.03 10.16 0.0M
2024-04-05 10.70 10.70 10.00 10.40 0.0M
2024-04-04 10.74 10.75 10.38 10.46 0.1M
2024-04-03 9.93 10.24 9.65 10.24 0.1M
2024-04-02 9.25 9.80 9.16 9.76 0.1M
2024-04-01 9.15 9.40 8.95 9.35 0.0M
2024-03-28 9.33 9.33 8.89 8.97 0.1M
2024-03-27 9.65 9.65 9.13 9.15 0.0M
2024-03-26 10.10 10.10 9.51 9.59 0.1M
2024-03-22 9.44 9.90 9.25 9.88 0.0M
2024-03-21 9.10 9.45 9.03 9.43 0.0M
2024-03-20 9.60 9.60 8.84 9.05 0.0M
2024-03-19 10.00 10.00 9.26 9.26 0.0M
2024-03-18 9.05 9.58 9.05 9.54 0.1M
2024-03-15 9.23 9.27 9.00 9.13 0.1M
2024-03-14 8.62 9.44 8.62 9.17 0.0M
2024-03-13 9.20 9.74 9.04 9.04 0.1M
2024-03-12 10.00 10.20 9.50 9.51 0.1M
2024-03-11 10.00 10.49 9.82 9.99 0.0M
2024-03-07 9.75 10.69 9.75 10.12 0.1M
2024-03-06 10.84 10.84 10.21 10.22 0.1M
2024-03-05 11.30 11.30 10.62 10.74 0.0M
2024-03-04 11.20 11.28 11.05 11.08 0.0M
2024-03-02 11.07 11.23 10.96 11.00 0.0M
2024-03-01 11.30 11.52 10.95 11.02 0.1M
2024-02-29 11.45 11.54 10.88 10.98 0.1M
2024-02-28 11.55 11.84 11.35 11.45 0.0M
2024-02-27 12.00 12.11 11.45 11.56 0.1M
2024-02-26 12.44 12.44 11.70 11.95 0.1M
2024-02-23 12.00 12.59 11.90 12.20 0.1M
2024-02-22 12.00 12.36 11.86 12.02 0.0M
2024-02-21 12.98 12.98 12.11 12.21 0.1M
2024-02-20 12.78 12.89 12.54 12.74 0.1M
2024-02-19 12.85 12.99 12.56 12.57 0.0M
2024-02-16 13.25 13.50 12.80 12.85 0.0M
2024-02-15 12.71 13.19 12.48 13.19 0.0M
2024-02-14 11.80 12.70 11.54 12.57 0.1M
2024-02-13 11.96 12.30 11.88 12.14 0.1M
2024-02-12 12.61 13.14 12.50 12.50 0.1M
2024-02-09 13.31 13.56 13.15 13.15 0.0M
2024-02-08 14.65 14.74 13.84 13.84 0.1M
2024-02-07 14.48 14.58 14.17 14.56 0.3M
2024-02-06 13.84 13.91 13.41 13.89 0.4M
2024-02-05 12.80 13.28 12.66 13.25 0.3M
2024-02-02 12.11 12.80 12.11 12.65 0.0M
2024-02-01 12.85 12.95 12.36 12.51 0.1M
2024-01-31 12.19 12.77 12.06 12.77 0.2M
2024-01-30 12.20 12.40 12.10 12.17 0.0M
2024-01-29 12.02 12.35 12.02 12.12 0.1M
2024-01-25 12.20 12.39 12.02 12.15 0.0M
2024-01-24 12.31 12.31 12.11 12.20 0.0M
2024-01-23 12.61 12.85 12.00 12.07 0.0M
2024-01-20 12.45 12.75 12.00 12.60 0.1M
2024-01-19 12.37 12.40 12.02 12.19 0.1M
2024-01-18 12.09 12.36 12.00 12.13 0.0M
2024-01-17 12.86 12.86 12.00 12.34 0.0M
2024-01-16 13.10 13.10 12.27 12.29 0.1M
2024-01-15 13.06 13.34 12.85 12.91 0.1M
2024-01-12 13.10 13.24 12.96 13.00 0.0M
2024-01-11 13.24 13.25 12.90 13.04 0.0M
2024-01-10 13.19 13.19 12.60 13.01 0.1M
2024-01-09 12.83 13.19 12.71 12.80 0.0M
2024-01-08 13.11 13.25 12.55 12.83 0.1M
2024-01-05 13.31 13.45 13.00 13.09 0.1M
2024-01-04 13.40 13.54 13.16 13.31 0.1M
2024-01-03 13.64 13.70 13.20 13.39 0.1M
2024-01-02 12.80 13.45 12.80 13.45 0.5M
2024-01-01 13.00 13.32 12.80 12.81 0.1M