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
2023-12-29 7.11 7.11 6.42 6.66 0.0M
2023-12-28 6.74 7.20 6.49 7.14 0.0M
2023-12-27 6.60 6.73 6.15 6.63 0.0M
2023-12-26 7.04 7.04 6.40 6.69 0.0M
2023-12-22 7.20 7.20 6.31 6.72 0.0M
2023-12-21 6.61 6.97 6.25 6.87 0.0M
2023-12-20 6.28 7.05 6.25 6.30 0.0M
2023-12-19 7.12 7.20 6.54 7.12 0.0M
2023-12-18 7.54 8.03 6.67 6.95 0.0M
2023-12-15 7.74 7.74 6.67 7.29 0.0M
2023-12-14 7.68 8.39 7.21 7.72 0.0M
2023-12-13 7.80 8.25 7.12 7.70 0.0M
2023-12-12 8.63 8.63 8.09 8.09 0.0M
2023-12-11 8.88 8.88 7.80 8.41 0.0M
2023-12-08 8.94 8.99 8.40 8.85 0.0M
2023-12-07 8.47 9.15 8.34 8.64 0.0M
2023-12-06 9.12 9.27 8.59 8.59 0.0M
2023-12-05 8.94 9.96 8.77 9.53 0.0M
2023-12-04 8.69 8.93 8.56 8.85 0.0M
2023-12-01 8.58 8.92 8.38 8.46 0.0M
2023-11-30 8.11 9.36 8.11 8.73 0.0M
2023-11-29 8.32 8.70 8.07 8.28 0.0M
2023-11-28 7.84 8.70 7.84 8.13 0.0M
2023-11-27 8.20 8.28 7.87 8.15 0.0M
2023-11-24 8.39 9.30 8.16 8.22 0.0M
2023-11-22 8.95 9.35 8.12 8.58 0.0M
2023-11-21 9.41 9.58 6.60 8.96 0.0M
2023-11-20 8.53 10.56 8.51 9.60 0.0M
2023-11-17 7.82 8.48 7.50 8.40 0.0M
2023-11-16 8.04 8.04 7.24 7.70 0.0M
2023-11-15 7.84 8.10 7.66 7.86 0.0M
2023-11-14 7.50 8.02 7.21 7.63 0.0M
2023-11-13 7.50 8.22 6.70 7.37 0.0M
2023-11-10 8.10 8.76 7.64 8.04 0.0M
2023-11-09 8.40 8.70 7.21 7.90 0.0M
2023-11-08 8.60 8.75 8.03 8.46 0.0M
2023-11-07 8.16 8.78 7.87 8.40 0.0M
2023-11-06 8.80 8.80 7.90 8.10 0.0M
2023-11-03 9.00 9.30 8.09 8.58 0.0M
2023-11-02 8.16 8.94 7.92 8.73 0.0M
2023-11-01 8.40 8.84 7.90 8.15 0.0M
2023-10-31 9.00 9.02 7.89 8.10 0.0M
2023-10-30 9.29 9.29 8.40 8.59 0.0M
2023-10-27 9.18 9.18 8.33 8.85 0.0M
2023-10-26 8.95 9.30 8.23 8.76 0.0M
2023-10-25 9.00 9.59 7.94 8.94 0.0M
2023-10-24 9.67 9.89 8.75 9.00 0.0M
2023-10-23 9.60 9.94 9.33 9.71 0.0M
2023-10-20 10.25 10.25 9.28 9.60 0.0M
2023-10-19 10.80 10.80 9.66 9.86 0.0M
2023-10-18 10.78 11.09 10.30 10.81 0.0M
2023-10-17 11.06 11.52 10.36 10.74 0.0M
2023-10-16 10.50 11.40 10.06 11.40 0.0M
2023-10-13 10.52 11.18 10.50 10.50 0.0M
2023-10-12 10.28 11.40 10.28 10.92 0.0M
2023-10-11 10.62 10.80 9.79 10.02 0.0M
2023-10-10 9.60 11.28 9.30 10.40 0.0M
2023-10-09 9.37 9.41 8.69 8.93 0.0M
2023-10-06 9.48 10.02 9.01 9.66 0.0M
2023-10-05 9.02 9.48 8.75 9.36 0.0M
2023-10-04 9.24 10.20 8.53 9.29 0.0M
2023-10-03 9.22 9.99 8.47 9.33 0.0M
2023-10-02 11.94 12.06 9.11 9.24 0.0M
2023-09-29 12.00 12.60 11.70 11.70 0.0M
2023-09-28 12.42 12.56 11.48 11.69 0.0M
2023-09-27 12.60 13.19 12.30 12.48 0.0M
2023-09-26 12.09 12.60 12.00 12.60 0.0M
2023-09-25 13.83 14.99 12.00 12.26 0.0M
2023-09-22 13.95 14.90 13.80 14.27 0.0M
2023-09-21 14.44 15.10 13.86 13.92 0.0M
2023-09-20 14.40 15.59 13.80 14.85 0.0M
2023-09-19 15.30 15.30 14.16 14.74 0.0M
2023-09-18 16.87 17.14 13.87 15.06 0.0M
2023-09-15 19.04 19.64 16.50 17.39 0.0M
2023-09-14 20.40 21.00 16.80 18.66 0.1M
2023-09-13 19.20 19.20 15.12 18.60 0.0M
2023-09-12 17.05 18.28 15.06 16.86 0.0M
2023-09-11 19.43 19.49 16.27 17.58 0.0M
2023-09-08 18.18 19.80 17.10 17.57 0.0M
2023-09-07 19.20 20.69 18.30 18.30 0.0M
2023-09-06 19.93 23.70 19.50 19.50 0.0M
2023-09-05 20.40 21.42 20.28 20.88 0.0M
2023-09-01 21.72 21.72 20.20 20.45 0.0M
2023-08-31 23.40 24.00 21.48 22.32 0.0M
2023-08-30 22.74 24.00 21.60 23.94 0.0M
2023-08-29 23.40 24.59 22.23 22.74 0.0M
2023-08-28 25.20 25.20 23.03 23.70 0.0M
2023-08-25 23.40 24.59 22.20 23.70 0.0M
2023-08-24 21.66 25.20 21.66 23.91 0.0M
2023-08-23 22.68 23.38 21.60 22.38 0.0M
2023-08-22 21.60 23.16 21.60 22.75 0.0M
2023-08-21 23.30 23.94 21.60 22.50 0.0M
2023-08-18 22.10 22.20 21.12 22.20 0.0M
2023-08-17 22.92 23.04 21.00 21.90 0.0M
2023-08-16 22.49 23.40 22.20 23.27 0.0M
2023-08-15 22.22 24.30 22.22 23.58 0.0M
2023-08-14 23.04 23.54 22.08 22.91 0.0M
2023-08-11 23.22 24.60 21.60 23.58 0.0M
2023-08-10 24.00 24.60 23.22 23.66 0.0M
2023-08-09 23.46 24.81 23.11 24.32 0.0M
2023-08-08 24.07 25.35 23.27 24.05 0.0M
2023-08-07 25.91 25.91 24.10 24.45 0.0M
2023-08-04 26.33 26.40 25.01 25.91 0.0M
2023-08-03 27.14 27.60 25.80 25.95 0.0M
2023-08-02 26.02 29.39 25.56 28.19 0.0M
2023-08-01 26.10 27.59 25.68 26.53 0.0M
2023-07-31 26.61 28.20 25.61 27.36 0.0M
2023-07-28 28.20 29.40 25.56 27.00 0.0M
2023-07-27 23.97 27.53 18.66 27.53 0.0M
2023-07-26 25.44 25.79 24.53 24.72 0.0M
2023-07-25 27.60 27.60 23.93 24.90 0.0M
2023-07-24 25.80 30.00 25.27 27.60 0.0M
2023-07-21 30.90 32.64 27.01 27.60 0.0M
2023-07-20 37.35 38.09 30.00 32.94 0.2M
2023-07-19 27.60 31.19 24.16 29.26 0.0M
2023-07-18 27.06 27.06 24.07 25.76 0.0M
2023-07-17 29.40 29.40 24.02 26.46 0.0M
2023-07-14 29.41 29.41 27.06 27.06 0.0M
2023-07-13 27.00 28.19 27.00 28.19 0.0M
2023-07-12 27.06 28.50 27.06 27.18 0.0M
2023-07-11 28.69 29.65 27.37 27.74 0.0M
2023-07-10 27.60 28.81 27.05 28.81 0.0M
2023-07-07 27.88 28.80 27.60 28.80 0.0M
2023-07-06 29.40 29.40 27.01 27.60 0.0M
2023-07-05 29.40 29.40 26.45 27.60 0.0M
2023-07-03 30.24 30.24 27.61 27.61 0.0M
2023-06-30 27.60 28.44 26.10 28.18 0.0M
2023-06-29 28.20 28.20 27.00 27.50 0.0M
2023-06-28 28.19 28.19 26.84 27.91 0.0M
2023-06-27 28.20 29.99 25.81 27.35 0.0M
2023-06-26 30.00 30.00 27.01 29.70 0.0M
2023-06-23 28.80 29.63 27.54 27.60 0.0M
2023-06-22 30.33 31.19 28.86 29.20 0.0M
2023-06-21 29.41 31.19 28.81 30.33 0.0M
2023-06-20 32.40 32.40 30.01 30.09 0.0M
2023-06-16 31.80 32.41 30.46 32.30 0.0M
2023-06-15 30.87 32.34 30.85 31.27 0.0M
2023-06-14 30.68 31.74 30.68 31.74 0.0M
2023-06-13 31.26 32.48 30.60 32.10 0.0M
2023-06-12 32.70 32.70 30.49 31.79 0.0M
2023-06-09 30.62 31.62 30.61 30.74 0.0M
2023-06-08 32.40 32.53 30.33 30.62 0.0M
2023-06-07 32.43 33.54 29.41 31.18 0.0M
2023-06-06 28.80 34.20 28.24 32.92 0.0M
2023-06-05 31.50 33.20 31.21 31.21 0.0M
2023-06-02 35.45 35.69 30.01 31.22 0.0M
2023-06-01 33.01 36.39 31.27 35.94 0.0M
2023-05-31 32.34 34.23 30.62 33.00 0.0M
2023-05-30 31.20 34.20 30.30 33.07 0.0M
2023-05-26 34.14 34.14 30.06 30.90 0.0M
2023-05-25 31.51 34.19 31.51 33.67 0.0M
2023-05-24 33.00 36.00 32.53 34.32 0.0M
2023-05-23 34.64 35.10 33.61 34.14 0.0M
2023-05-22 35.89 35.89 33.00 33.60 0.0M
2023-05-19 34.44 35.64 33.00 35.40 0.0M
2023-05-18 34.80 35.94 33.60 35.94 0.0M
2023-05-17 32.41 34.47 32.41 34.20 0.0M
2023-05-16 33.15 35.40 32.41 33.97 0.0M
2023-05-15 36.67 37.20 33.01 34.80 0.0M
2023-05-12 36.73 44.40 35.10 36.00 0.0M
2023-05-11 41.38 42.59 34.80 34.98 0.0M
2023-05-10 38.40 42.60 36.10 41.71 0.0M
2023-05-09 39.01 39.59 37.98 39.48 0.0M
2023-05-08 39.19 41.52 39.00 39.60 0.0M
2023-05-05 45.00 45.00 39.03 40.80 0.0M
2023-05-04 45.06 45.60 38.55 41.11 0.0M
2023-05-03 49.69 50.10 42.64 45.29 0.0M
2023-05-02 51.00 53.36 45.48 45.62 0.0M
2023-05-01 57.60 57.60 50.40 51.00 0.0M
2023-04-28 54.00 56.99 50.22 56.40 0.0M
2023-04-27 49.81 54.60 48.61 52.81 0.0M
2023-04-26 52.80 56.81 45.67 54.00 0.0M
2023-04-25 54.00 55.20 48.67 54.59 0.0M
2023-04-24 49.80 55.20 45.00 52.21 0.0M
2023-04-21 45.60 47.40 42.52 46.14 0.0M
2023-04-20 37.80 46.07 36.90 44.55 0.0M
2023-04-19 39.31 39.31 38.09 38.16 0.0M
2023-04-18 37.21 40.07 37.20 39.81 0.0M
2023-04-17 34.80 40.73 34.80 37.68 0.0M
2023-04-14 35.02 35.70 33.61 34.80 0.0M
2023-04-13 34.20 36.27 33.06 36.00 0.0M
2023-04-12 36.00 36.00 33.60 35.09 0.0M
2023-04-11 33.60 36.60 33.60 34.86 0.0M
2023-04-10 33.60 35.40 33.60 35.40 0.0M
2023-04-06 35.47 35.75 34.80 35.28 0.0M
2023-04-05 35.40 36.30 34.80 36.00 0.0M
2023-04-04 36.60 39.00 36.07 36.19 0.0M
2023-04-03 37.20 37.92 36.91 37.80 0.0M
2023-03-31 37.81 37.81 37.20 37.51 0.0M
2023-03-30 39.77 39.77 37.11 38.40 0.0M
2023-03-29 37.20 40.19 37.20 39.00 0.0M
2023-03-28 40.20 41.48 36.90 38.88 0.0M
2023-03-27 39.60 40.80 38.40 38.76 0.0M
2023-03-24 40.80 41.40 37.81 39.72 0.0M
2023-03-23 36.74 41.28 36.74 39.00 0.0M
2023-03-22 36.60 39.00 36.60 38.40 0.0M
2023-03-21 37.80 38.10 36.32 37.62 0.0M
2023-03-20 39.60 39.60 37.20 37.38 0.0M
2023-03-17 37.00 38.74 36.60 37.68 0.0M
2023-03-16 37.21 37.79 37.08 37.62 0.0M
2023-03-15 38.39 38.52 36.00 37.81 0.0M
2023-03-14 39.96 41.11 37.60 38.99 0.0M
2023-03-13 38.51 41.40 37.80 39.96 0.0M
2023-03-10 40.85 42.08 38.40 39.90 0.0M
2023-03-09 41.08 43.79 40.27 42.00 0.0M
2023-03-08 42.00 43.79 41.40 43.05 0.0M
2023-03-07 41.70 43.27 40.38 42.32 0.0M
2023-03-06 42.00 43.80 40.20 42.01 0.0M
2023-03-03 42.00 44.40 41.40 43.02 0.0M
2023-03-02 41.88 45.67 39.60 43.13 0.0M
2023-03-01 44.57 44.57 42.01 42.67 0.0M
2023-02-28 46.36 46.50 40.21 43.21 0.0M
2023-02-27 44.41 47.40 44.41 46.20 0.0M
2023-02-24 42.59 46.20 41.57 45.36 0.0M
2023-02-23 44.57 44.57 40.19 41.59 0.0M
2023-02-22 45.12 45.12 42.01 44.70 0.0M
2023-02-21 48.16 50.39 45.72 45.72 0.0M
2023-02-17 48.66 51.00 48.00 49.47 0.0M
2023-02-16 51.00 51.97 47.41 49.20 0.0M
2023-02-15 48.00 52.20 45.66 49.21 0.0M
2023-02-14 50.39 50.75 45.61 48.00 0.0M
2023-02-13 48.60 50.99 48.60 50.71 0.0M
2023-02-10 54.60 54.60 46.80 48.60 0.0M
2023-02-09 63.60 63.60 51.13 52.80 0.0M
2023-02-08 61.20 62.40 57.95 60.06 0.0M
2023-02-07 60.60 62.28 60.00 61.80 0.0M
2023-02-06 64.20 67.20 60.60 60.60 0.0M
2023-02-03 66.00 68.40 64.20 64.27 0.0M
2023-02-02 66.60 69.00 65.40 67.20 0.0M
2023-02-01 69.60 69.60 64.20 67.20 0.0M
2023-01-31 72.00 72.00 61.20 67.20 0.0M
2023-01-30 76.80 79.14 63.60 69.60 0.0M
2023-01-27 79.20 81.60 72.61 76.80 0.0M
2023-01-26 73.80 84.00 72.00 80.40 0.0M
2023-01-25 75.60 81.00 71.40 75.60 0.0M
2023-01-24 70.20 88.20 67.80 81.60 0.0M
2023-01-23 79.20 94.80 70.80 81.60 0.1M
2023-01-20 55.20 136.20 54.93 78.00 1.6M
2023-01-19 43.80 48.00 43.50 47.39 0.0M
2023-01-18 47.04 50.40 42.60 43.80 0.0M
2023-01-17 49.08 49.50 39.00 48.30 0.0M
2023-01-13 46.20 49.80 42.39 46.74 0.0M
2023-01-12 45.42 47.10 42.66 45.60 0.0M
2023-01-11 46.01 47.40 42.60 45.45 0.0M
2023-01-10 42.00 44.93 40.20 43.19 0.0M
2023-01-09 37.08 41.42 37.08 40.25 0.0M
2023-01-06 32.46 37.79 32.46 37.07 0.0M
2023-01-05 37.20 40.13 30.00 32.44 0.0M
2023-01-04 42.24 42.24 34.20 39.00 0.0M
2023-01-03 33.61 38.99 31.99 37.10 0.0M