Lytus Technologies Holdings Ptv Ltd (LYTHF)

LYTHF
🏛️ アメリカ →
2.00
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 34.80 34.80 31.56 34.21 0.0M
2022-12-29 34.20 34.80 33.30 34.57 0.0M
2022-12-28 36.00 36.00 31.90 33.93 0.0M
2022-12-27 38.22 38.22 32.99 33.97 0.0M
2022-12-23 40.96 41.11 36.05 37.62 0.0M
2022-12-22 39.60 40.19 37.20 38.95 0.0M
2022-12-21 39.00 40.20 39.00 39.60 0.0M
2022-12-20 40.20 45.12 39.00 39.00 0.0M
2022-12-19 45.00 46.20 37.49 40.80 0.0M
2022-12-16 46.20 46.20 43.80 44.66 0.0M
2022-12-15 49.80 49.80 45.96 48.06 0.0M
2022-12-14 48.11 49.68 46.05 49.68 0.0M
2022-12-13 50.16 52.80 47.10 50.70 0.0M
2022-12-12 47.40 51.00 46.80 50.99 0.0M
2022-12-09 57.00 57.00 43.80 45.60 0.0M
2022-12-08 59.95 60.60 55.03 58.80 0.0M
2022-12-07 63.00 65.99 54.05 61.80 0.0M
2022-12-06 63.60 65.40 57.60 58.50 0.0M
2022-12-05 59.99 63.00 57.00 60.60 0.0M
2022-12-02 56.40 61.05 55.80 59.10 0.0M
2022-12-01 59.40 60.60 54.00 57.60 0.0M
2022-11-30 55.20 61.20 51.60 56.99 0.0M
2022-11-29 56.39 57.00 51.82 53.39 0.0M
2022-11-28 50.99 62.99 50.99 55.80 0.0M
2022-11-25 51.90 53.40 51.08 53.40 0.0M
2022-11-23 54.18 55.19 48.60 52.81 0.0M
2022-11-22 49.81 52.92 48.62 52.16 0.0M
2022-11-21 53.70 53.70 49.55 51.39 0.0M
2022-11-18 52.20 54.60 51.74 52.80 0.0M
2022-11-17 52.22 55.20 51.60 54.46 0.0M
2022-11-16 54.36 54.60 51.60 53.84 0.0M
2022-11-15 53.94 54.00 49.86 50.40 0.0M
2022-11-14 51.60 56.40 49.80 53.94 0.0M
2022-11-11 50.51 54.00 49.20 52.80 0.0M
2022-11-10 50.40 55.20 49.25 50.51 0.0M
2022-11-09 55.18 55.18 48.65 51.01 0.0M
2022-11-08 60.00 62.34 51.41 56.88 0.0M
2022-11-07 57.91 62.40 57.84 57.84 0.0M
2022-11-04 65.39 65.39 54.60 60.60 0.0M
2022-11-03 60.83 64.65 60.00 60.60 0.0M
2022-11-02 64.80 65.40 60.60 61.80 0.0M
2022-11-01 66.00 66.54 62.40 64.50 0.0M
2022-10-31 64.80 66.60 64.79 66.60 0.0M
2022-10-28 60.60 68.40 60.60 65.15 0.0M
2022-10-27 64.20 64.80 61.80 63.00 0.0M
2022-10-26 63.00 68.40 61.20 64.80 0.0M
2022-10-25 64.80 68.40 64.80 65.57 0.0M
2022-10-24 69.00 69.00 60.00 64.19 0.0M
2022-10-21 66.00 67.20 63.60 64.20 0.0M
2022-10-20 66.00 68.39 62.40 63.55 0.0M
2022-10-19 63.60 73.19 63.60 66.00 0.0M
2022-10-18 73.20 73.69 61.80 70.20 0.0M
2022-10-17 73.55 76.80 68.40 69.60 0.0M
2022-10-14 81.00 81.00 70.20 71.40 0.0M
2022-10-13 70.20 73.80 64.80 72.60 0.0M
2022-10-12 67.21 69.60 63.60 67.80 0.0M
2022-10-11 81.60 82.74 64.80 66.00 0.0M
2022-10-10 86.92 86.92 81.00 85.80 0.0M
2022-10-07 85.80 89.66 84.60 86.70 0.0M
2022-10-06 88.20 89.39 81.60 87.91 0.0M
2022-10-05 81.60 86.40 79.20 86.40 0.0M
2022-10-04 88.20 91.80 81.60 81.60 0.0M
2022-10-03 99.00 99.00 84.60 87.60 0.0M
2022-09-30 89.68 96.00 88.80 95.45 0.0M
2022-09-29 94.06 94.06 84.60 88.80 0.0M
2022-09-28 92.70 96.00 90.00 95.40 0.0M
2022-09-27 93.00 95.40 89.40 95.40 0.0M
2022-09-26 90.60 95.70 90.60 91.20 0.0M
2022-09-23 96.00 96.00 85.80 91.00 0.0M
2022-09-22 93.82 99.00 93.60 96.00 0.0M
2022-09-21 100.20 102.00 97.20 98.40 0.0M
2022-09-20 105.01 106.80 102.60 104.40 0.0M
2022-09-19 112.80 112.80 102.00 104.10 0.0M
2022-09-16 115.80 116.40 105.00 109.80 0.0M
2022-09-15 119.40 128.40 115.80 119.40 0.0M
2022-09-14 120.00 123.00 114.00 118.80 0.0M
2022-09-13 125.40 126.60 111.60 115.80 0.0M
2022-09-12 121.20 133.20 120.60 128.40 0.0M
2022-09-09 117.00 125.40 117.00 123.00 0.0M
2022-09-08 115.20 121.20 114.60 116.10 0.0M
2022-09-07 113.40 121.50 108.60 118.20 0.0M
2022-09-06 117.60 117.60 110.40 112.20 0.0M
2022-09-02 115.20 117.00 108.60 114.30 0.0M
2022-09-01 120.60 122.40 112.20 114.00 0.0M
2022-08-31 127.21 130.80 115.80 120.00 0.0M
2022-08-30 118.80 140.99 114.60 129.00 0.0M
2022-08-29 126.00 129.60 116.40 117.60 0.0M
2022-08-26 132.00 138.00 126.00 127.21 0.0M
2022-08-25 139.20 142.20 132.00 133.20 0.0M
2022-08-24 148.20 148.20 137.40 142.20 0.0M
2022-08-23 143.99 147.60 139.80 147.00 0.0M
2022-08-22 145.20 149.39 138.43 139.20 0.0M
2022-08-19 153.60 154.80 144.00 144.00 0.0M
2022-08-18 164.40 164.40 153.61 154.20 0.0M
2022-08-17 169.20 171.00 158.41 160.20 0.0M
2022-08-16 183.60 183.60 165.00 172.80 0.0M
2022-08-15 168.00 184.80 163.81 180.00 0.0M
2022-08-12 169.20 171.60 164.10 165.00 0.0M
2022-08-11 172.80 178.20 165.00 168.60 0.0M
2022-08-10 170.40 174.30 163.80 173.99 0.0M
2022-08-09 173.40 188.40 166.20 168.60 0.0M
2022-08-08 169.20 196.80 166.21 174.60 0.0M
2022-08-05 165.00 178.80 163.22 169.20 0.0M
2022-08-04 173.40 175.20 162.00 165.00 0.0M
2022-08-03 179.40 189.00 171.60 181.20 0.0M
2022-08-02 194.40 228.00 184.20 189.00 0.1M
2022-08-01 168.60 171.60 159.60 166.20 0.0M
2022-07-29 162.00 187.23 154.80 167.40 0.0M
2022-07-28 156.00 192.31 150.61 172.80 0.1M
2022-07-27 147.00 176.40 138.00 158.40 0.0M
2022-07-26 162.00 167.62 144.00 146.40 0.0M
2022-07-25 180.60 180.60 165.00 167.40 0.0M
2022-07-22 210.00 210.15 177.00 181.80 0.0M
2022-07-21 225.00 227.10 207.60 211.80 0.0M
2022-07-20 238.20 238.20 225.00 225.60 0.0M
2022-07-19 243.60 245.40 228.60 235.80 0.0M
2022-07-18 228.00 258.00 228.00 235.80 0.0M
2022-07-15 225.60 239.39 225.00 227.40 0.0M
2022-07-14 244.20 251.40 225.00 225.00 0.0M
2022-07-13 277.20 285.00 247.20 250.20 0.0M
2022-07-12 306.00 309.00 279.60 280.80 0.0M
2022-07-11 300.00 324.00 291.29 303.60 0.0M
2022-07-08 309.00 328.20 300.00 300.60 0.0M
2022-07-07 354.00 360.00 318.00 318.00 0.0M
2022-07-06 328.80 362.40 312.00 349.80 0.1M
2022-07-05 341.40 381.00 320.40 344.40 0.5M
2022-07-01 244.80 444.60 244.24 307.20 1.3M
2022-06-30 275.40 291.00 243.60 249.60 0.0M
2022-06-29 381.00 384.00 322.20 327.00 0.1M
2022-06-28 2,559.00 2,559.00 309.00 420.00 0.3M
2022-06-27 2,386.80 2,823.60 2,280.00 2,820.00 0.0M
2022-06-24 2,070.00 2,410.20 2,040.00 2,400.00 0.0M
2022-06-23 2,080.20 2,172.00 1,953.00 2,070.00 0.0M
2022-06-22 1,655.40 2,130.00 1,620.00 2,050.80 0.0M
2022-06-21 1,278.00 1,644.00 1,264.14 1,644.00 0.0M
2022-06-17 1,326.60 1,465.20 1,292.22 1,394.40 0.0M
2022-06-16 1,102.80 1,740.00 1,102.20 1,275.00 0.0M
2022-06-15 1,200.00 1,498.80 1,020.60 1,020.60 0.0M