Ludlow Jute

LUDL
🏛️ インド →
402.70
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
09:30 412.00 412.00 412.00 412.00 0.0K
09:40 412.00 412.00 412.00 412.00 0.1K
09:45 419.90 419.90 412.00 412.00 0.1K
09:50 414.00 414.00 414.00 414.00 0.0K
10:10 414.00 414.00 414.00 414.00 0.0K
10:15 412.00 412.00 412.00 412.00 0.0K
11:20 412.00 412.00 412.00 412.00 0.1K
11:45 415.00 415.00 415.00 415.00 0.2K
12:00 415.00 415.00 415.00 415.00 0.1K
12:10 415.00 415.00 415.00 415.00 0.0K
12:20 412.00 412.00 412.00 412.00 0.0K
12:50 412.00 412.00 412.00 412.00 0.0K
12:55 414.00 414.00 414.00 414.00 0.0K
13:20 412.00 415.00 412.00 415.00 0.1K
13:35 414.90 414.90 414.90 414.90 0.0K
13:55 414.90 414.90 414.90 414.90 0.0K
14:15 415.00 415.00 415.00 415.00 0.4K
14:30 415.00 415.00 415.00 415.00 0.0K
14:45 415.00 415.00 415.00 415.00 0.0K
15:05 415.00 415.00 415.00 415.00 0.3K
15:10 412.60 412.60 412.20 412.20 0.2K
15:15 415.00 415.00 415.00 415.00 0.0K
15:20 415.00 417.05 415.00 417.05 0.1K
15:25 419.60 420.00 414.15 414.15 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 393.00 409.85 390.00 402.70 0.0M
2025-09-25 401.00 423.70 401.00 407.00 0.0M
2025-09-24 427.85 427.85 400.00 405.70 0.0M
2025-09-23 423.40 423.40 412.00 414.15 0.0M
2025-09-22 410.00 429.70 410.00 423.80 0.0M
2025-09-19 432.60 432.60 417.00 422.10 0.0M
2025-09-18 423.65 434.00 416.25 423.50 0.0M
2025-09-17 419.80 440.75 415.00 423.65 0.0M
2025-09-16 421.90 434.50 416.00 419.80 0.0M
2025-09-15 426.40 444.00 421.40 430.85 0.0M
2025-09-12 442.55 445.00 426.10 433.65 0.0M
2025-09-11 415.05 454.20 415.05 442.55 0.0M
2025-09-10 426.60 457.00 426.60 432.60 0.0M
2025-09-09 434.90 444.65 423.40 435.30 0.0M
2025-09-08 444.10 445.00 421.90 423.50 0.0M
2025-09-05 445.95 445.95 428.50 444.10 0.0M
2025-09-04 458.40 458.40 432.05 436.05 0.0M
2025-09-03 445.20 456.40 438.00 447.40 0.0M
2025-09-02 438.00 445.20 424.00 445.20 0.0M
2025-09-01 407.20 424.00 386.60 424.00 0.0M
2025-08-29 372.60 407.20 370.05 403.85 0.0M
2025-08-28 418.20 418.20 387.85 387.85 0.0M
2025-08-26 418.05 418.05 405.00 408.25 0.0M
2025-08-25 428.25 430.40 409.10 418.05 0.0M
2025-08-22 430.00 445.00 413.80 430.40 0.0M
2025-08-21 435.00 435.00 420.00 431.00 0.0M
2025-08-20 434.65 447.00 434.65 436.00 0.0M
2025-08-19 443.00 457.00 434.00 439.00 0.0M
2025-08-18 458.00 465.00 431.85 443.00 0.0M
2025-08-14 479.00 479.00 450.00 454.55 0.0M
2025-08-13 465.00 470.00 455.00 465.75 0.0M
2025-08-12 455.00 457.55 448.00 456.65 0.0M
2025-08-11 420.95 440.00 415.80 435.80 0.0M
2025-08-08 430.95 434.90 420.10 425.15 0.0M
2025-08-07 432.70 432.70 414.00 422.30 0.0M
2025-08-06 429.65 433.00 415.00 431.40 0.0M
2025-08-05 436.05 440.00 426.00 433.95 0.0M
2025-08-04 448.90 448.90 422.10 436.05 0.0M
2025-08-01 451.20 460.00 442.55 442.75 0.0M
2025-07-31 435.05 466.65 433.45 465.80 0.0M
2025-07-30 459.60 459.60 441.50 444.45 0.0M
2025-07-29 449.90 454.85 436.00 452.90 0.0M
2025-07-28 450.05 450.05 431.00 443.25 0.0M
2025-07-25 461.00 464.50 449.10 452.00 0.0M
2025-07-24 484.00 484.00 460.00 472.70 0.0M
2025-07-23 479.00 491.00 471.00 483.85 0.0M
2025-07-22 473.00 477.00 470.00 470.75 0.0M
2025-07-21 469.70 484.95 469.00 472.55 0.0M
2025-07-18 446.05 486.00 446.05 462.05 0.0M
2025-07-17 494.90 497.90 454.85 463.05 0.0M
2025-07-16 467.90 479.10 460.30 478.75 0.0M
2025-07-15 442.00 471.00 436.40 456.30 0.0M
2025-07-14 485.00 485.00 459.35 459.35 0.0M
2025-07-11 485.00 504.00 482.85 483.50 0.0M
2025-07-10 539.00 555.00 505.25 508.25 0.0M
2025-07-09 516.65 531.80 516.65 531.80 0.1M
2025-07-08 506.50 506.50 488.00 506.50 0.1M
2025-07-07 468.00 482.85 436.95 482.40 0.2M
2025-07-04 459.90 459.90 459.90 459.90 0.0M
2025-07-03 438.00 438.00 430.25 438.00 0.0M
2025-07-02 417.35 417.35 403.00 417.15 0.1M
2025-07-01 397.50 397.50 390.00 397.50 0.1M
2025-06-30 374.00 378.60 363.35 378.60 0.0M
2025-06-27 350.50 360.75 346.15 360.60 0.0M
2025-06-26 349.00 354.50 338.00 343.60 0.0M
2025-06-25 327.55 343.90 327.55 337.65 0.0M
2025-06-24 336.35 352.00 322.00 327.55 0.0M
2025-06-23 334.00 341.95 325.00 336.35 0.0M
2025-06-20 322.35 338.45 321.00 334.20 0.0M
2025-06-19 312.00 322.85 309.85 322.35 0.0M
2025-06-18 294.20 307.95 289.25 307.50 0.0M
2025-06-17 300.45 300.45 292.20 293.30 0.0M
2025-06-16 300.60 300.60 290.20 297.35 0.0M
2025-06-13 306.00 310.05 291.05 300.60 0.0M
2025-06-12 301.00 308.05 298.00 305.50 0.0M
2025-06-11 284.60 293.40 275.05 293.40 0.0M
2025-06-10 275.20 280.00 264.40 279.45 0.0M
2025-06-09 292.65 292.65 266.00 273.85 0.0M
2025-06-06 266.00 280.10 265.00 278.75 0.0M
2025-06-05 264.95 266.95 258.00 266.80 0.1M
2025-06-04 265.00 265.00 251.20 254.25 0.0M
2025-06-03 237.65 254.60 237.65 253.95 0.0M
2025-06-02 247.00 247.70 240.70 242.50 0.0M
2025-05-30 268.00 268.00 251.60 252.30 0.0M
2025-05-29 287.70 287.70 262.30 264.80 0.0M
2025-05-28 274.00 276.15 272.80 276.10 0.0M
2025-05-27 263.00 263.00 263.00 263.00 0.0M
2025-05-26 250.50 250.50 250.50 250.50 0.0M
2025-05-23 238.60 238.60 238.60 238.60 0.0M
2025-05-22 226.50 233.95 226.10 233.95 0.0M
2025-05-21 229.40 229.40 229.40 229.40 0.0M
2025-05-20 224.95 224.95 224.90 224.95 0.0M
2025-05-19 220.55 220.55 220.50 220.55 0.0M
2025-05-16 216.55 220.45 216.25 216.25 0.0M
2025-05-15 220.45 220.45 220.45 220.45 0.0M
2025-05-14 220.45 220.45 220.45 220.45 0.0M
2025-05-13 217.95 218.55 217.95 218.50 0.0M
2025-05-12 218.50 222.35 218.50 222.35 0.0M
2025-05-09 214.50 218.00 214.50 218.00 0.0M
2025-05-08 215.00 215.00 214.50 214.50 0.0M
2025-05-07 217.60 217.65 217.60 217.60 0.0M
2025-05-06 222.00 222.00 222.00 222.00 0.0M
2025-05-05 222.00 222.25 222.00 222.00 0.0M
2025-05-02 222.80 222.80 219.80 222.00 0.0M
2025-04-30 218.00 218.45 218.00 218.45 0.0M
2025-04-29 210.05 214.20 210.00 214.20 0.0M
2025-04-28 213.15 213.15 210.00 210.00 0.0M
2025-04-25 217.50 217.50 213.15 213.15 0.0M
2025-04-24 221.00 221.00 217.50 217.50 0.0M
2025-04-23 221.90 221.90 221.90 221.90 0.0M
2025-04-22 231.00 231.00 226.40 226.40 0.0M
2025-04-21 227.80 232.30 227.80 231.00 0.0M
2025-04-17 228.35 228.35 220.15 227.80 0.0M
2025-04-16 217.50 217.50 217.50 217.50 0.0M
2025-04-15 206.45 207.15 195.00 207.15 0.0M
2025-04-11 197.30 197.30 195.00 197.30 0.0M
2025-04-09 184.00 188.05 183.00 187.95 0.0M
2025-04-08 180.30 187.75 177.50 179.10 0.0M
2025-04-07 163.35 180.30 163.35 178.85 0.0M
2025-04-04 171.75 171.75 171.75 171.75 0.0M
2025-04-03 168.40 168.40 168.40 168.40 0.0M
2025-04-02 162.15 165.10 162.15 165.10 0.0M
2025-04-01 162.90 165.10 162.90 165.10 0.0M
2025-03-28 169.50 169.50 166.15 166.15 0.0M
2025-03-27 169.50 169.50 169.50 169.50 0.0M
2025-03-26 176.45 176.45 172.95 172.95 0.0M
2025-03-25 174.90 176.45 174.90 176.45 0.0M
2025-03-24 169.00 173.00 167.30 173.00 0.0M
2025-03-21 174.00 174.00 170.55 170.55 0.0M
2025-03-20 172.55 174.00 172.30 174.00 0.0M
2025-03-19 170.00 172.55 170.00 172.55 0.0M
2025-03-18 163.30 169.90 163.30 169.20 0.0M
2025-03-17 170.00 170.00 166.60 166.60 0.0M
2025-03-13 168.00 170.00 167.15 170.00 0.0M
2025-03-12 174.85 177.40 170.55 170.55 0.0M
2025-03-11 170.60 174.00 170.60 174.00 0.0M
2025-03-10 174.05 174.05 174.05 174.05 0.0M
2025-03-07 184.80 184.80 177.60 177.60 0.0M
2025-03-06 174.10 181.20 174.10 181.20 0.0M
2025-03-05 181.50 181.60 177.65 177.65 0.0M
2025-03-04 184.85 184.85 181.25 181.25 0.0M
2025-03-03 184.90 184.90 184.90 184.90 0.0M
2025-02-28 188.65 190.00 188.65 188.65 0.0M
2025-02-27 206.85 206.85 192.00 192.50 0.0M
2025-02-25 203.40 203.40 189.15 201.80 0.0M
2025-02-24 194.00 207.50 189.00 196.20 0.0M
2025-02-21 197.25 197.65 195.00 197.65 0.0M
2025-02-20 172.35 190.45 172.35 188.25 0.0M
2025-02-19 165.10 181.50 165.10 181.40 0.0M
2025-02-18 180.00 180.00 172.90 172.90 0.0M
2025-02-17 189.25 197.90 180.00 181.95 0.0M
2025-02-14 204.95 204.95 187.30 189.25 0.0M
2025-02-13 202.00 204.85 194.10 197.15 0.0M
2025-02-12 200.00 203.45 193.80 202.00 0.0M
2025-02-11 215.00 215.00 204.00 204.00 0.0M
2025-02-10 217.00 227.70 214.70 214.70 0.0M
2025-02-07 229.80 229.80 218.00 226.00 0.0M
2025-02-06 220.15 229.95 220.15 221.45 0.0M
2025-02-05 220.10 231.00 219.00 224.25 0.0M
2025-02-04 222.15 229.50 216.10 228.00 0.0M
2025-02-03 238.90 238.90 222.00 222.15 0.0M
2025-02-01 237.30 237.30 221.00 230.40 0.0M
2025-01-31 213.00 234.00 213.00 227.75 0.0M
2025-01-30 212.00 227.25 212.00 223.05 0.0M
2025-01-29 211.00 221.30 210.00 218.10 0.0M
2025-01-28 219.00 224.90 212.00 214.80 0.0M
2025-01-27 211.20 232.90 211.10 215.50 0.0M
2025-01-24 227.80 231.70 221.95 222.20 0.0M
2025-01-23 229.00 238.65 223.55 233.60 0.0M
2025-01-22 223.30 239.70 216.90 234.70 0.0M
2025-01-21 235.50 239.00 228.30 228.30 0.0M
2025-01-20 235.00 245.00 235.00 240.30 0.0M
2025-01-17 236.20 237.90 227.50 237.00 0.0M
2025-01-16 247.40 256.00 235.05 235.40 0.0M
2025-01-15 249.75 249.75 241.00 247.40 0.0M
2025-01-14 255.25 255.25 247.35 249.45 0.0M
2025-01-13 258.00 259.40 241.00 255.25 0.0M
2025-01-10 251.10 255.00 242.00 247.05 0.0M
2025-01-09 261.90 263.00 251.00 251.10 0.0M
2025-01-08 257.95 264.70 242.15 257.00 0.0M
2025-01-07 258.90 260.00 246.00 254.85 0.0M
2025-01-06 267.65 267.65 255.00 255.35 0.0M
2025-01-03 274.15 285.00 265.00 267.65 0.0M
2025-01-02 276.95 277.00 258.00 274.15 0.0M
2025-01-01 269.40 269.65 255.05 268.80 0.0M