Olectra Greentech

OLEC
🏛️ インド →
1,543.75
最終更新: 2025-10-03
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
2021-12-31 765.00 799.40 740.00 799.40 0.0M
2021-12-30 792.40 792.40 755.50 761.35 0.0M
2021-12-29 808.00 812.00 775.00 777.25 0.0M
2021-12-28 786.20 809.95 786.20 792.20 0.0M
2021-12-27 804.00 819.00 760.00 791.95 0.0M
2021-12-24 763.05 823.00 763.05 795.45 0.0M
2021-12-23 813.95 824.95 800.00 802.75 0.0M
2021-12-22 819.90 829.90 800.00 813.95 0.0M
2021-12-21 811.00 837.75 790.00 798.65 0.0M
2021-12-20 830.00 857.90 821.90 821.90 0.0M
2021-12-17 910.00 924.95 865.15 865.15 0.0M
2021-12-16 940.45 940.45 860.00 910.65 0.0M
2021-12-15 879.90 897.65 870.00 895.70 0.0M
2021-12-14 848.00 854.95 814.25 854.95 0.0M
2021-12-13 814.25 814.25 800.10 814.25 0.0M
2021-12-10 782.15 794.00 765.00 775.50 0.0M
2021-12-09 770.05 799.00 770.05 782.15 0.0M
2021-12-08 804.95 804.95 770.05 781.55 0.0M
2021-12-07 799.15 829.00 766.00 783.60 0.0M
2021-12-06 835.00 835.00 786.60 796.90 0.0M
2021-12-03 853.90 853.90 812.00 820.90 0.0M
2021-12-02 790.00 819.55 790.00 819.55 0.0M
2021-12-01 817.00 835.00 775.65 780.55 0.0M
2021-11-30 761.50 834.50 761.50 816.45 0.0M
2021-11-29 804.10 830.00 800.95 800.95 0.0M
2021-11-26 884.90 884.90 840.55 843.10 0.0M
2021-11-25 868.00 884.75 802.20 884.75 0.0M
2021-11-24 853.00 874.45 830.00 842.65 0.0M
2021-11-23 770.00 835.80 756.20 835.80 0.0M
2021-11-22 840.05 869.95 796.00 796.00 0.0M
2021-11-18 870.00 912.00 826.80 837.85 0.1M
2021-11-17 870.30 870.30 787.50 870.30 0.1M
2021-11-16 828.90 828.90 828.90 828.90 0.0M
2021-11-15 789.40 789.45 776.10 789.45 0.0M
2021-11-12 726.70 751.90 725.00 751.90 0.1M
2021-11-11 688.00 717.00 670.00 716.10 0.1M
2021-11-10 667.45 683.10 635.10 682.90 0.1M
2021-11-09 659.85 659.85 632.00 650.60 0.0M
2021-11-08 636.05 662.85 636.05 660.30 0.1M
2021-11-04 626.00 635.00 618.00 631.30 0.0M
2021-11-03 612.00 627.50 601.00 613.25 0.0M
2021-11-02 573.25 603.85 561.00 598.00 0.0M
2021-11-01 563.00 583.95 560.00 575.10 0.0M
2021-10-29 565.05 589.00 548.00 562.60 0.1M
2021-10-28 578.00 579.45 551.10 570.30 0.0M
2021-10-27 537.00 554.85 511.05 554.85 0.0M
2021-10-26 501.00 531.90 498.00 528.45 0.0M
2021-10-25 564.85 564.85 516.75 517.60 0.0M
2021-10-22 536.60 557.00 518.90 543.90 0.0M
2021-10-21 535.05 565.00 521.50 545.90 0.0M
2021-10-20 515.00 554.95 508.45 547.60 0.0M
2021-10-19 572.40 575.00 535.20 535.20 0.0M
2021-10-18 589.00 589.00 551.00 563.35 0.0M
2021-10-14 598.00 602.10 550.35 570.10 0.1M
2021-10-13 578.05 579.30 566.00 579.30 0.0M
2021-10-12 551.75 551.75 535.00 551.75 0.1M
2021-10-11 506.00 525.50 491.00 525.50 0.0M
2021-10-08 514.75 514.75 490.00 500.50 0.0M
2021-10-07 482.00 501.00 482.00 494.65 0.0M
2021-10-06 500.00 501.95 466.00 481.40 0.1M
2021-10-05 481.00 481.15 465.10 481.15 0.1M
2021-10-04 456.00 458.25 454.00 458.25 0.1M
2021-10-01 404.25 436.45 404.25 436.45 0.1M
2021-09-30 407.10 420.00 405.10 415.70 0.0M
2021-09-29 406.30 422.00 400.00 414.20 0.0M
2021-09-28 424.90 424.90 405.05 411.90 0.0M
2021-09-27 420.50 423.00 402.05 417.05 0.0M
2021-09-24 433.90 433.90 410.00 420.50 0.0M
2021-09-23 439.80 443.50 415.25 422.05 0.1M
2021-09-22 422.40 422.40 419.00 422.40 0.0M
2021-09-21 389.50 402.30 381.05 402.30 0.0M
2021-09-20 383.90 395.00 372.00 383.15 0.0M
2021-09-17 389.00 398.00 370.15 385.60 0.0M
2021-09-16 405.00 407.00 385.05 389.60 0.1M
2021-09-15 416.90 417.55 380.10 403.25 0.2M
2021-09-14 397.85 397.85 380.00 397.85 0.2M
2021-09-13 378.95 378.95 378.95 378.95 0.0M
2021-09-09 350.80 360.95 340.00 360.95 0.1M
2021-09-08 342.80 343.80 336.00 343.80 0.1M
2021-09-07 318.95 327.45 312.55 327.45 0.2M
2021-09-06 313.30 325.00 310.10 311.90 0.0M
2021-09-03 309.05 325.00 309.05 316.70 0.0M
2021-09-02 300.00 314.90 292.10 312.35 0.1M
2021-09-01 304.80 304.80 290.55 299.95 0.0M
2021-08-31 300.40 308.85 296.05 297.65 0.2M
2021-08-30 309.00 309.00 298.20 300.40 0.0M
2021-08-27 305.00 305.50 295.00 296.80 0.0M
2021-08-26 301.95 303.00 295.10 299.25 0.1M
2021-08-25 305.95 312.50 297.05 303.20 0.0M
2021-08-24 288.00 301.50 280.00 301.50 0.0M
2021-08-23 301.85 301.90 275.70 287.15 0.0M
2021-08-20 298.30 306.00 290.05 290.20 0.2M
2021-08-18 310.00 315.00 302.00 305.30 0.0M
2021-08-17 329.00 329.00 307.80 308.80 0.2M
2021-08-16 316.95 327.00 303.00 323.95 0.2M
2021-08-13 319.85 325.00 310.90 312.85 0.0M
2021-08-12 288.80 311.90 288.80 311.90 0.0M
2021-08-11 287.50 302.90 276.50 297.05 0.1M
2021-08-10 294.80 309.40 287.00 291.05 0.1M
2021-08-09 320.30 328.00 301.70 302.10 0.0M
2021-08-06 316.00 324.90 308.00 317.55 0.0M
2021-08-05 329.00 341.00 312.60 313.05 0.1M
2021-08-04 334.00 348.95 318.00 329.05 0.1M
2021-08-03 327.00 332.45 310.70 332.45 0.1M
2021-08-02 316.65 316.65 309.05 316.65 0.1M
2021-07-30 280.00 301.60 272.90 301.60 0.1M
2021-07-29 280.60 293.90 268.25 287.25 0.1M
2021-07-28 280.50 280.50 263.00 280.25 0.1M
2021-07-27 259.90 267.15 257.20 267.15 0.1M
2021-07-26 242.80 254.90 240.05 254.45 0.1M
2021-07-23 239.90 245.00 233.05 242.80 0.0M
2021-07-22 232.90 240.00 232.90 236.05 0.0M
2021-07-20 237.10 244.50 228.65 234.15 0.0M
2021-07-19 235.50 247.70 235.50 240.65 0.0M
2021-07-16 249.00 249.00 241.05 244.50 0.0M
2021-07-15 251.00 251.00 240.00 242.75 0.0M
2021-07-14 247.40 252.90 243.00 246.40 0.3M
2021-07-13 246.00 249.00 238.00 241.85 0.4M
2021-07-12 251.45 253.00 235.00 242.55 0.0M
2021-07-09 247.85 248.00 242.60 245.20 0.0M
2021-07-08 248.80 258.40 236.40 244.60 0.1M
2021-07-07 257.00 259.95 247.55 248.80 0.1M
2021-07-06 262.80 277.85 255.00 258.55 0.3M
2021-07-05 246.00 265.60 242.10 262.60 0.5M
2021-07-02 221.20 245.35 221.20 243.55 0.5M
2021-07-01 230.00 231.00 221.20 223.05 0.1M
2021-06-30 211.00 226.50 210.10 223.10 0.3M
2021-06-29 213.60 217.00 208.15 209.30 0.1M
2021-06-28 222.00 226.50 210.00 212.75 0.1M
2021-06-25 202.50 221.60 202.50 217.70 0.3M
2021-06-24 217.00 221.00 200.90 202.45 0.7M
2021-06-23 193.15 212.15 191.50 212.15 0.7M
2021-06-22 192.15 196.00 189.25 192.90 0.0M
2021-06-21 178.95 196.35 172.75 192.15 0.3M
2021-06-18 185.30 186.30 175.15 178.50 0.1M
2021-06-17 192.00 192.35 183.65 184.35 0.1M
2021-06-16 185.00 194.00 183.40 185.45 0.1M
2021-06-15 189.50 190.55 185.10 185.75 0.1M
2021-06-14 188.40 195.40 186.50 187.80 0.1M
2021-06-11 192.10 194.30 184.30 188.55 0.1M
2021-06-10 191.90 195.30 190.60 191.85 0.1M
2021-06-09 192.90 203.00 184.30 189.20 0.2M
2021-06-08 176.95 192.35 176.25 189.50 0.3M
2021-06-07 178.00 180.00 170.00 174.90 0.0M
2021-06-04 171.10 176.95 170.50 171.20 0.1M
2021-06-03 178.90 178.90 171.60 173.60 0.1M
2021-06-02 174.00 180.50 171.40 176.95 0.1M
2021-06-01 178.30 180.00 170.00 172.00 0.1M
2021-05-31 179.00 181.60 174.50 175.55 0.0M
2021-05-28 181.25 182.00 178.00 179.30 0.0M
2021-05-27 183.90 184.00 179.60 180.65 0.0M
2021-05-26 186.15 186.70 181.00 181.70 0.0M
2021-05-25 195.00 195.00 183.50 184.55 0.2M
2021-05-24 179.00 187.85 176.40 187.85 0.1M
2021-05-21 179.60 183.40 176.50 178.95 0.0M
2021-05-20 180.40 180.40 178.00 178.80 0.0M
2021-05-19 177.00 182.25 176.00 179.30 0.0M
2021-05-18 181.60 181.90 178.90 179.80 0.0M
2021-05-17 183.90 183.90 176.10 179.15 0.0M
2021-05-14 182.00 183.00 176.50 179.05 0.0M
2021-05-12 185.95 186.95 179.00 180.45 0.1M
2021-05-11 169.60 181.75 169.00 181.75 0.1M
2021-05-10 183.90 183.90 171.00 173.10 0.1M
2021-05-07 180.35 184.00 176.60 178.25 0.0M
2021-05-06 184.00 189.30 179.60 180.35 0.0M
2021-05-05 186.10 193.75 184.00 185.60 0.0M
2021-05-04 176.65 190.55 176.65 189.60 0.1M
2021-05-03 177.40 185.60 177.40 181.50 0.0M
2021-04-30 185.00 189.00 180.00 181.85 0.0M
2021-04-29 191.90 191.90 184.10 185.25 0.0M
2021-04-28 189.05 191.30 188.25 189.20 0.0M
2021-04-27 184.05 192.00 184.05 188.95 0.0M
2021-04-26 184.50 191.50 184.10 186.15 0.0M
2021-04-23 188.85 195.95 185.25 186.65 0.0M
2021-04-22 188.10 192.00 179.50 188.85 0.1M
2021-04-20 189.60 193.55 181.50 187.20 0.0M
2021-04-19 192.00 192.00 184.35 184.35 0.0M
2021-04-16 190.00 198.25 187.00 194.05 0.1M
2021-04-15 198.15 198.15 188.25 188.85 0.1M
2021-04-13 207.00 207.00 198.15 198.15 0.0M
2021-04-12 218.00 218.00 208.55 208.55 0.0M
2021-04-09 218.20 223.50 215.00 219.50 0.1M
2021-04-08 223.10 227.00 215.55 218.20 0.0M
2021-04-07 220.00 227.35 218.20 220.85 0.0M
2021-04-06 218.55 223.10 210.40 218.70 0.1M
2021-04-05 228.40 228.40 208.40 216.95 0.1M
2021-04-01 224.00 224.00 218.00 219.35 0.0M
2021-03-31 215.60 224.60 214.50 216.20 0.0M
2021-03-30 211.95 220.95 211.05 213.95 0.0M
2021-03-26 214.00 222.00 205.50 213.75 0.1M
2021-03-25 217.05 218.00 209.40 212.75 0.1M
2021-03-24 223.95 228.20 218.05 220.40 0.0M
2021-03-23 233.00 233.00 223.50 225.30 0.0M
2021-03-22 214.00 221.95 214.00 221.95 0.0M
2021-03-19 206.05 213.45 199.30 211.40 0.1M
2021-03-18 220.00 220.75 205.00 209.75 0.1M
2021-03-17 230.00 231.50 214.15 214.25 0.1M
2021-03-16 208.00 225.95 206.00 225.40 0.1M
2021-03-15 231.00 231.00 215.20 215.20 0.1M
2021-03-12 226.65 226.65 212.30 226.50 0.4M
2021-03-10 215.90 215.90 215.90 215.90 0.0M
2021-03-09 205.65 205.65 205.65 205.65 0.0M
2021-03-08 195.90 195.90 195.90 195.90 0.0M
2021-03-05 184.00 186.60 184.00 186.60 0.0M
2021-03-04 173.10 179.95 173.10 177.75 0.0M
2021-03-03 171.40 180.90 171.40 178.90 0.0M
2021-03-02 176.00 182.50 176.00 177.00 0.1M
2021-03-01 186.05 186.05 177.00 177.85 0.0M
2021-02-26 181.00 185.00 177.10 181.15 0.1M
2021-02-25 187.00 188.90 180.45 184.00 0.1M
2021-02-24 187.00 187.00 180.00 185.25 0.4M
2021-02-23 170.05 178.10 166.40 178.10 0.1M
2021-02-22 172.00 178.70 166.60 169.65 0.1M
2021-02-19 181.00 181.00 170.00 174.15 0.0M
2021-02-18 181.70 181.70 175.45 176.75 0.1M
2021-02-17 173.00 184.60 173.00 177.85 0.1M
2021-02-16 176.00 187.80 174.35 176.25 0.2M
2021-02-15 183.00 187.35 180.95 180.95 0.2M
2021-02-12 189.70 196.00 187.00 190.45 0.2M
2021-02-11 181.90 187.45 180.25 186.70 0.1M
2021-02-10 180.00 184.50 174.65 178.55 0.1M
2021-02-09 175.00 181.55 171.45 177.25 0.1M
2021-02-08 184.20 184.20 166.70 177.30 0.3M
2021-02-05 175.45 175.45 175.45 175.45 0.0M
2021-02-04 167.10 167.10 167.10 167.10 0.0M
2021-02-03 159.15 159.15 159.15 159.15 0.0M
2021-02-02 151.60 151.60 151.60 151.60 0.0M
2021-02-01 141.30 144.40 139.70 144.40 0.0M
2021-01-29 135.65 137.55 135.65 137.55 0.0M
2021-01-28 125.00 132.05 125.00 131.00 0.0M
2021-01-27 128.80 130.65 125.10 129.60 0.0M
2021-01-25 129.00 134.50 128.20 128.90 0.1M
2021-01-22 134.75 134.90 127.00 129.60 0.1M
2021-01-21 135.25 138.70 132.10 133.25 0.0M
2021-01-20 138.05 141.05 136.00 137.25 0.0M
2021-01-19 136.45 139.90 135.40 137.90 0.0M
2021-01-18 137.65 138.80 131.20 133.95 0.0M
2021-01-15 138.70 139.90 135.20 137.35 0.1M
2021-01-14 144.90 144.90 138.60 139.30 0.0M
2021-01-13 148.55 148.55 135.65 142.10 0.2M
2021-01-12 135.15 143.55 135.15 141.50 0.1M
2021-01-11 137.00 140.85 136.30 137.75 0.1M
2021-01-08 142.40 142.40 135.60 136.20 0.1M
2021-01-07 142.00 144.70 138.80 139.05 0.0M
2021-01-06 137.90 140.40 133.55 139.55 0.2M
2021-01-05 131.20 135.80 128.20 133.75 0.1M
2021-01-04 135.50 137.00 130.00 133.05 0.1M
2021-01-01 138.20 138.50 130.25 131.95 0.1M