Lumax AutoTech

LUAT
🏛️ インド →
1,322.25
最終更新: 2025-09-29
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
2021-12-31 166.00 166.00 155.00 156.05 0.0M
2021-12-30 158.00 161.00 157.00 157.70 0.0M
2021-12-29 151.05 162.55 151.05 158.60 0.0M
2021-12-28 159.10 160.85 157.45 160.15 0.0M
2021-12-27 154.00 160.00 152.00 159.15 0.0M
2021-12-24 150.35 153.75 148.55 152.60 0.0M
2021-12-23 153.00 153.95 148.80 149.00 0.0M
2021-12-22 147.80 154.15 147.80 152.55 0.0M
2021-12-21 148.90 149.15 145.05 147.40 0.0M
2021-12-20 147.60 148.40 141.80 144.75 0.0M
2021-12-17 159.25 159.25 152.20 153.45 0.0M
2021-12-16 163.90 163.90 156.65 158.50 0.0M
2021-12-15 161.05 166.50 158.25 161.70 0.0M
2021-12-14 165.50 165.50 158.50 160.35 0.0M
2021-12-13 162.70 164.35 156.50 161.35 0.0M
2021-12-10 156.00 165.00 153.25 161.30 0.1M
2021-12-09 157.00 157.00 152.50 153.35 0.0M
2021-12-08 153.45 158.80 152.70 156.65 0.0M
2021-12-07 147.95 153.00 147.95 152.25 0.0M
2021-12-06 151.80 152.25 146.00 146.30 0.0M
2021-12-03 153.35 155.10 149.25 152.00 0.0M
2021-12-02 146.30 154.55 146.30 153.25 0.0M
2021-12-01 142.35 148.70 141.00 147.00 0.0M
2021-11-30 147.70 147.85 141.00 142.15 0.0M
2021-11-29 147.90 147.90 139.80 142.15 0.0M
2021-11-26 156.60 156.60 146.90 147.80 0.0M
2021-11-25 151.25 158.70 148.85 155.65 0.0M
2021-11-24 141.80 156.40 141.75 151.10 0.1M
2021-11-23 139.00 141.50 137.40 140.00 0.0M
2021-11-22 142.90 145.15 136.00 138.55 0.0M
2021-11-18 151.75 151.75 141.40 143.65 0.0M
2021-11-17 144.50 151.20 144.50 148.75 0.0M
2021-11-16 141.05 149.25 139.10 145.95 0.0M
2021-11-15 148.00 148.00 139.60 140.60 0.0M
2021-11-12 148.00 148.75 143.25 145.00 0.1M
2021-11-11 132.25 148.80 128.10 147.10 0.2M
2021-11-10 133.00 133.85 132.20 132.55 0.0M
2021-11-09 134.00 135.00 129.00 132.10 0.0M
2021-11-08 131.05 132.25 129.50 130.15 0.0M
2021-11-04 129.00 132.50 129.00 130.35 0.0M
2021-11-03 131.00 133.45 129.30 130.00 0.0M
2021-11-02 132.05 132.65 129.50 131.00 0.0M
2021-11-01 129.00 132.85 129.00 130.70 0.0M
2021-10-29 131.05 131.05 128.85 129.85 0.0M
2021-10-28 134.20 134.20 131.00 131.30 0.0M
2021-10-27 132.70 135.00 132.50 133.20 0.0M
2021-10-26 130.00 134.85 130.00 131.70 0.0M
2021-10-25 134.00 134.80 130.80 131.85 0.0M
2021-10-22 134.70 137.65 133.50 134.30 0.0M
2021-10-21 138.60 138.60 134.00 136.00 0.0M
2021-10-20 140.00 140.15 133.85 136.30 0.0M
2021-10-19 142.85 143.85 138.20 139.80 0.0M
2021-10-18 153.00 153.00 140.65 141.50 0.0M
2021-10-14 145.15 147.40 143.80 144.60 0.0M
2021-10-13 148.00 148.85 144.80 145.45 0.0M
2021-10-12 148.90 149.70 143.85 146.60 0.0M
2021-10-11 152.45 155.00 145.20 146.10 0.0M
2021-10-08 147.00 152.25 144.80 150.75 0.0M
2021-10-07 140.50 144.25 139.80 143.70 0.0M
2021-10-06 140.00 141.30 137.50 137.95 0.0M
2021-10-05 138.20 140.65 137.40 139.55 0.0M
2021-10-04 138.40 141.35 138.10 139.15 0.0M
2021-10-01 142.00 142.00 136.40 137.20 0.0M
2021-09-30 143.95 144.55 139.70 140.05 0.0M
2021-09-29 137.70 145.00 137.70 142.65 0.0M
2021-09-28 143.90 143.95 139.65 140.05 0.0M
2021-09-27 136.80 145.00 136.25 142.35 0.0M
2021-09-24 139.80 140.25 135.95 136.35 0.0M
2021-09-23 138.60 138.95 136.80 137.40 0.0M
2021-09-22 136.55 137.25 136.00 136.50 0.0M
2021-09-21 135.60 136.40 130.35 134.60 0.0M
2021-09-20 136.80 141.35 135.60 136.10 0.0M
2021-09-17 138.55 142.05 138.00 139.45 0.0M
2021-09-16 142.90 144.90 140.30 140.95 0.0M
2021-09-15 142.50 146.00 136.50 142.55 0.0M
2021-09-14 142.00 142.50 140.25 141.40 0.0M
2021-09-13 137.70 140.00 137.55 138.30 0.0M
2021-09-09 139.90 141.00 136.30 137.70 0.0M
2021-09-08 139.50 140.95 137.65 138.50 0.0M
2021-09-07 141.40 141.45 139.40 139.70 0.0M
2021-09-06 144.05 144.40 139.10 139.85 0.0M
2021-09-03 139.10 144.65 139.10 142.60 0.0M
2021-09-02 141.00 142.55 139.00 140.00 0.0M
2021-09-01 141.30 146.55 140.00 140.85 0.0M
2021-08-31 145.10 148.30 142.40 143.10 0.0M
2021-08-30 141.45 145.40 141.45 144.30 0.0M
2021-08-27 143.50 143.50 138.10 139.00 0.0M
2021-08-26 142.60 143.35 140.40 141.75 0.0M
2021-08-25 141.90 145.00 139.30 139.80 0.0M
2021-08-24 137.45 139.70 134.00 138.40 0.0M
2021-08-23 140.00 143.50 131.35 133.55 0.0M
2021-08-20 141.00 147.60 139.95 140.65 0.0M
2021-08-18 151.05 152.00 147.15 147.75 0.0M
2021-08-17 154.10 154.10 148.00 149.10 0.0M
2021-08-16 155.90 157.00 152.40 153.60 0.0M
2021-08-13 158.10 163.45 155.30 156.10 0.0M
2021-08-12 153.00 158.35 153.00 156.25 0.0M
2021-08-11 156.00 160.40 145.55 156.60 0.1M
2021-08-10 168.00 168.00 149.30 155.85 0.0M
2021-08-09 171.00 171.00 161.60 164.50 0.0M
2021-08-06 162.30 170.80 161.60 167.10 0.0M
2021-08-05 170.95 170.95 157.20 160.60 0.0M
2021-08-04 162.00 169.00 162.00 163.40 0.0M
2021-08-03 167.00 169.35 164.00 164.85 0.0M
2021-08-02 168.00 171.10 166.75 167.95 0.0M
2021-07-30 170.50 172.10 165.80 168.10 0.0M
2021-07-29 165.35 169.75 162.10 166.85 0.0M
2021-07-28 167.90 167.90 160.40 163.95 0.0M
2021-07-27 165.35 170.95 163.35 164.75 0.0M
2021-07-26 175.00 175.00 162.75 164.15 0.0M
2021-07-23 170.50 174.30 167.85 168.55 0.0M
2021-07-22 177.95 177.95 170.85 172.30 0.0M
2021-07-20 181.40 181.40 168.65 171.90 0.0M
2021-07-19 170.00 181.00 168.90 179.35 0.2M
2021-07-16 160.00 172.00 159.65 171.05 0.1M
2021-07-15 165.90 166.80 160.00 160.95 0.0M
2021-07-14 160.00 168.00 160.00 164.90 0.0M
2021-07-13 168.00 168.00 160.80 161.95 0.0M
2021-07-12 169.50 170.15 163.55 165.20 0.0M
2021-07-09 160.15 168.15 159.20 163.50 0.1M
2021-07-08 161.00 164.00 158.10 159.50 0.0M
2021-07-07 151.00 159.00 151.00 158.05 0.0M
2021-07-06 159.00 160.80 152.20 153.10 0.1M
2021-07-05 157.70 161.00 155.75 156.35 0.0M
2021-07-02 158.80 158.80 153.50 153.95 0.0M
2021-07-01 155.15 155.80 152.35 152.95 0.0M
2021-06-30 155.05 156.55 152.00 152.45 0.0M
2021-06-29 156.70 157.00 154.15 155.60 0.0M
2021-06-28 149.85 154.50 149.85 152.05 0.0M
2021-06-25 149.85 150.80 148.35 148.60 0.0M
2021-06-24 150.75 150.75 149.00 150.20 0.0M
2021-06-23 150.90 152.95 148.55 149.15 0.0M
2021-06-22 151.95 154.00 149.30 150.75 0.0M
2021-06-21 145.10 150.30 145.10 149.25 0.0M
2021-06-18 154.30 156.60 146.65 151.80 0.0M
2021-06-17 148.35 154.60 147.00 152.65 0.0M
2021-06-16 157.00 157.00 145.45 149.15 0.0M
2021-06-15 160.55 160.75 153.45 154.40 0.0M
2021-06-14 163.00 164.00 154.10 157.40 0.0M
2021-06-11 156.00 164.50 156.00 163.05 0.1M
2021-06-10 153.25 158.95 151.50 156.00 0.0M
2021-06-09 156.55 156.55 147.00 148.85 0.0M
2021-06-08 155.50 155.50 152.00 153.45 0.0M
2021-06-07 146.05 154.00 146.05 152.55 0.0M
2021-06-04 148.95 149.60 142.45 148.30 0.0M
2021-06-03 150.00 150.00 144.10 145.60 0.0M
2021-06-02 145.95 148.45 143.15 144.95 0.0M
2021-06-01 147.00 150.50 144.05 145.30 0.0M
2021-05-31 144.00 146.30 144.00 146.00 0.0M
2021-05-28 150.00 150.20 141.00 142.90 0.0M
2021-05-27 151.50 152.45 148.20 148.50 0.0M
2021-05-26 141.05 155.00 141.05 150.20 0.0M
2021-05-25 149.95 151.30 145.00 146.95 0.0M
2021-05-24 147.45 152.00 144.00 148.50 0.0M
2021-05-21 132.70 153.50 132.70 145.30 0.1M
2021-05-20 141.35 141.35 135.90 136.60 0.0M
2021-05-19 138.25 142.35 137.35 138.55 0.0M
2021-05-18 132.30 139.05 132.30 137.25 0.0M
2021-05-17 134.00 134.05 131.10 132.30 0.0M
2021-05-14 139.00 139.95 130.00 131.40 0.0M
2021-05-12 139.00 139.00 134.25 136.65 0.0M
2021-05-11 137.00 140.00 137.00 137.85 0.0M
2021-05-10 138.60 139.40 135.50 138.55 0.0M
2021-05-07 143.00 143.00 136.85 138.35 0.0M
2021-05-06 139.65 140.35 137.30 138.45 0.0M
2021-05-05 137.75 140.45 134.30 138.05 0.0M
2021-05-04 145.35 145.35 133.40 134.75 0.0M
2021-05-03 145.65 145.65 143.00 143.10 0.0M
2021-04-30 151.15 151.15 145.00 146.40 0.2M
2021-04-29 153.55 155.30 150.30 153.40 0.0M
2021-04-28 149.75 154.75 148.60 153.65 0.0M
2021-04-27 148.10 152.75 148.00 148.80 0.0M
2021-04-26 144.10 153.00 144.00 148.50 0.0M
2021-04-23 147.90 149.50 145.65 146.70 0.0M
2021-04-22 149.25 149.25 143.70 146.70 0.0M
2021-04-20 149.00 152.15 146.20 146.65 0.0M
2021-04-19 160.00 160.00 146.10 148.75 0.0M
2021-04-16 148.35 156.50 148.35 152.25 0.0M
2021-04-15 157.55 158.00 148.00 151.50 0.0M
2021-04-13 155.50 158.80 152.50 155.40 0.0M
2021-04-12 161.50 161.50 152.45 153.90 0.0M
2021-04-09 166.80 174.00 161.55 169.00 0.0M
2021-04-08 157.00 173.85 156.45 167.35 0.0M
2021-04-07 155.10 157.50 152.50 154.85 0.0M
2021-04-06 160.00 160.00 152.10 153.95 0.0M
2021-04-05 163.10 163.10 154.85 157.05 0.0M
2021-04-01 168.40 168.40 161.60 163.15 0.0M
2021-03-31 153.20 172.45 152.60 160.35 0.0M
2021-03-30 158.55 158.55 154.50 154.70 0.0M
2021-03-26 150.15 156.95 150.00 151.40 0.0M
2021-03-25 157.10 157.10 150.70 152.30 0.0M
2021-03-24 162.65 162.65 155.70 156.90 0.0M
2021-03-23 163.65 165.00 161.50 163.65 0.0M
2021-03-22 154.00 162.00 154.00 160.25 0.0M
2021-03-19 153.40 158.00 143.65 153.90 0.1M
2021-03-18 157.35 165.15 151.80 153.40 0.0M
2021-03-17 162.10 165.75 160.05 160.75 0.0M
2021-03-16 160.00 160.00 156.25 157.00 0.0M
2021-03-15 158.40 160.00 153.00 159.50 0.2M
2021-03-12 160.00 161.30 153.25 155.65 0.1M
2021-03-10 159.50 162.85 157.25 160.25 0.0M
2021-03-09 160.00 161.65 157.00 159.20 0.1M
2021-03-08 163.90 164.80 155.10 156.10 0.1M
2021-03-05 162.55 164.85 158.05 159.50 0.0M
2021-03-04 143.00 168.00 143.00 162.65 0.2M
2021-03-03 149.70 156.60 148.70 155.45 0.1M
2021-03-02 148.30 149.85 142.35 147.85 0.1M
2021-03-01 149.60 149.60 141.70 142.80 0.0M
2021-02-26 144.00 158.65 139.70 144.30 0.1M
2021-02-25 150.00 153.75 143.00 143.35 0.0M
2021-02-24 143.30 144.25 136.05 142.70 0.0M
2021-02-23 149.40 149.85 142.35 143.65 0.0M
2021-02-22 145.80 155.55 143.65 147.75 0.1M
2021-02-19 133.10 147.50 131.40 142.35 0.1M
2021-02-18 133.45 135.55 131.25 132.20 0.0M
2021-02-17 132.70 133.95 132.45 132.95 0.0M
2021-02-16 131.50 134.25 130.55 131.10 0.0M
2021-02-15 135.00 136.10 128.60 129.55 0.0M
2021-02-12 131.35 135.10 127.85 133.05 0.0M
2021-02-11 130.95 130.95 128.30 129.80 0.0M
2021-02-10 128.45 130.75 128.00 130.05 0.0M
2021-02-09 128.40 130.80 128.15 128.55 0.0M
2021-02-08 128.50 129.00 127.20 127.55 0.0M
2021-02-05 129.00 129.50 123.70 125.60 0.0M
2021-02-04 134.10 134.10 125.90 127.95 0.0M
2021-02-03 128.00 132.00 128.00 129.30 0.0M
2021-02-02 131.80 131.80 127.10 128.45 0.0M
2021-02-01 128.55 130.25 126.05 127.95 0.0M
2021-01-29 127.45 130.70 126.55 127.50 0.0M
2021-01-28 126.10 128.40 122.00 126.35 0.0M
2021-01-27 128.95 130.55 126.00 127.40 0.0M
2021-01-25 133.70 134.60 128.00 128.65 0.0M
2021-01-22 132.00 141.50 131.75 133.70 0.0M
2021-01-21 135.00 138.60 128.00 130.05 0.0M
2021-01-20 133.55 140.65 132.15 137.30 0.0M
2021-01-19 126.05 141.00 125.30 132.55 0.0M
2021-01-18 124.00 126.10 123.75 124.05 0.0M
2021-01-15 127.20 127.35 122.65 124.40 0.0M
2021-01-14 122.00 130.00 122.00 127.85 0.0M
2021-01-13 134.00 134.00 126.00 127.00 0.0M
2021-01-12 127.55 129.45 125.25 128.15 0.0M
2021-01-11 133.00 133.00 124.30 130.50 0.0M
2021-01-08 132.95 132.95 130.00 130.85 0.0M
2021-01-07 132.00 136.05 131.00 132.25 0.0M
2021-01-06 134.10 138.75 131.80 134.35 0.1M
2021-01-05 125.50 136.00 125.00 135.15 0.0M
2021-01-04 129.00 129.00 121.70 122.90 0.0M
2021-01-01 123.65 125.00 123.65 123.95 0.0M