R

RBDE
🏛️ インド →
116.89
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
2021-12-31 41.00 41.00 38.05 38.45 0.1M
2021-12-30 41.00 41.00 39.30 40.05 0.0M
2021-12-29 42.00 42.00 39.15 40.15 0.0M
2021-12-28 39.40 42.10 38.50 40.65 0.1M
2021-12-27 41.35 42.50 38.65 40.10 0.0M
2021-12-24 42.55 42.55 40.20 40.65 0.0M
2021-12-23 39.05 40.95 39.05 40.60 0.1M
2021-12-22 37.65 39.40 36.10 39.00 0.0M
2021-12-21 37.70 39.40 37.70 37.70 0.1M
2021-12-20 39.65 40.90 39.65 39.65 0.0M
2021-12-17 43.80 44.70 41.70 41.70 0.0M
2021-12-16 43.25 45.00 43.25 43.85 0.0M
2021-12-15 42.00 45.40 42.00 44.25 0.1M
2021-12-14 46.40 46.95 43.70 43.80 0.1M
2021-12-13 43.85 46.05 43.00 45.95 0.1M
2021-12-10 42.50 42.50 41.20 41.90 0.1M
2021-12-09 41.80 42.00 39.50 41.40 0.2M
2021-12-08 37.45 38.90 35.90 38.40 0.2M
2021-12-07 35.05 37.45 35.00 36.60 0.1M
2021-12-06 37.00 37.25 35.15 35.40 0.1M
2021-12-03 37.50 38.00 35.55 37.00 0.0M
2021-12-02 37.85 37.85 36.10 37.35 0.0M
2021-12-01 37.00 37.00 35.55 36.80 0.1M
2021-11-30 32.20 35.45 32.20 35.45 0.1M
2021-11-29 34.00 35.75 33.60 33.80 0.1M
2021-11-26 35.55 35.60 33.05 35.35 0.1M
2021-11-25 32.30 33.95 31.25 33.95 0.2M
2021-11-24 34.65 34.65 32.00 32.35 0.0M
2021-11-23 32.25 33.75 30.70 33.20 0.0M
2021-11-22 32.00 33.40 31.65 32.25 0.1M
2021-11-18 33.85 34.30 31.55 31.85 0.0M
2021-11-17 33.80 33.80 31.10 33.15 0.0M
2021-11-16 32.45 34.50 31.70 32.30 0.0M
2021-11-15 32.35 35.20 32.30 33.10 0.1M
2021-11-12 34.00 35.55 33.60 34.00 0.1M
2021-11-11 35.00 35.40 33.50 33.90 0.4M
2021-11-10 32.80 33.90 31.00 33.90 0.3M
2021-11-09 32.85 32.85 31.00 32.30 0.0M
2021-11-08 33.00 33.00 31.50 31.65 0.0M
2021-11-04 30.40 33.40 30.40 32.95 0.0M
2021-11-03 32.90 33.30 31.00 31.85 0.0M
2021-11-02 29.15 32.15 29.15 32.10 0.4M
2021-11-01 30.65 30.65 30.65 30.65 0.0M
2021-10-29 32.25 32.25 32.25 32.25 0.0M
2021-10-28 35.50 35.50 33.90 33.90 0.1M
2021-10-27 34.42 36.50 34.42 35.67 0.9M
2021-10-26 36.32 36.38 34.00 34.77 0.1M
2021-10-25 36.58 36.80 35.00 35.32 0.1M
2021-10-22 35.58 36.00 34.44 35.32 0.1M
2021-10-21 33.92 35.32 33.92 34.89 0.2M
2021-10-20 34.20 34.20 32.80 33.64 0.1M
2021-10-19 33.29 33.29 32.42 32.96 0.3M
2021-10-18 30.20 32.05 29.70 31.71 0.0M
2021-10-14 30.07 31.56 29.81 30.53 0.0M
2021-10-13 30.25 31.78 30.06 30.27 0.0M
2021-10-12 30.88 30.89 30.01 30.75 0.0M
2021-10-11 31.25 31.29 30.27 30.54 0.0M
2021-10-08 30.99 30.99 29.80 30.25 0.0M
2021-10-07 31.79 31.79 30.23 30.91 0.0M
2021-10-06 31.11 32.40 30.43 30.90 0.0M
2021-10-05 31.60 31.60 30.20 30.86 0.0M
2021-10-04 30.00 30.60 29.06 30.48 0.0M
2021-10-01 29.59 30.20 29.01 29.66 0.0M
2021-09-30 28.79 30.00 28.00 29.75 0.0M
2021-09-29 29.98 30.00 28.52 28.78 0.0M
2021-09-28 30.40 30.40 28.03 29.52 0.0M
2021-09-27 30.12 30.12 28.45 29.49 0.0M
2021-09-24 29.95 30.60 28.02 28.69 0.0M
2021-09-23 30.80 30.80 29.20 29.49 0.0M
2021-09-22 30.79 30.79 28.21 30.30 0.0M
2021-09-21 29.71 30.76 29.20 29.67 0.0M
2021-09-20 32.20 32.20 30.20 30.39 0.0M
2021-09-17 32.80 32.80 30.80 31.12 0.0M
2021-09-16 32.40 32.41 30.40 31.56 0.0M
2021-09-15 32.98 33.06 30.05 31.48 0.1M
2021-09-14 32.80 32.80 31.10 31.49 0.1M
2021-09-13 29.13 31.71 28.69 31.26 0.0M
2021-09-09 32.05 32.05 29.80 30.20 0.0M
2021-09-08 30.80 31.29 28.80 30.86 0.0M
2021-09-07 30.02 30.03 28.20 29.80 0.0M
2021-09-06 29.51 29.51 27.21 28.60 0.0M
2021-09-03 28.40 28.56 26.45 28.11 0.0M
2021-09-02 26.58 27.23 24.96 27.20 0.1M
2021-09-01 25.58 26.72 24.81 25.94 0.0M
2021-08-31 27.48 27.48 25.01 25.71 0.0M
2021-08-30 25.46 26.20 25.40 26.20 0.0M
2021-08-27 25.28 25.28 24.20 24.97 0.0M
2021-08-26 23.78 25.00 23.00 24.13 0.0M
2021-08-25 24.80 24.80 22.92 23.87 0.0M
2021-08-24 23.07 24.22 23.07 23.98 0.0M
2021-08-23 25.48 25.48 23.07 23.07 0.0M
2021-08-20 25.12 26.20 23.87 24.28 0.0M
2021-08-18 26.82 27.20 24.98 25.12 0.0M
2021-08-17 25.74 27.56 25.22 26.29 0.0M
2021-08-16 25.54 28.00 25.52 26.26 0.0M
2021-08-13 26.40 28.37 26.40 26.85 0.0M
2021-08-12 24.96 27.58 24.96 27.02 0.0M
2021-08-11 26.42 26.42 26.27 26.27 0.0M
2021-08-10 30.53 30.53 27.65 27.65 0.2M
2021-08-09 28.00 29.10 28.00 29.10 0.0M
2021-08-06 27.58 27.72 26.40 27.72 0.0M
2021-08-05 26.20 26.40 24.20 26.40 0.0M
2021-08-04 24.88 25.15 23.90 25.15 0.1M
2021-08-03 23.60 23.96 23.60 23.96 0.1M
2021-08-02 22.80 22.83 22.00 22.82 0.1M
2021-07-30 21.55 21.94 20.00 21.75 0.0M
2021-07-29 21.79 21.79 19.73 20.90 0.0M
2021-07-28 21.05 21.05 20.00 20.76 0.0M
2021-07-27 20.07 20.12 20.00 20.05 0.1M
2021-07-26 19.07 19.17 18.60 19.17 0.0M
2021-07-23 17.61 18.27 17.61 18.26 0.1M
2021-07-22 16.60 17.41 16.00 17.40 0.2M
2021-07-20 17.19 17.37 15.75 16.59 0.0M
2021-07-19 15.70 17.00 15.50 16.55 0.0M
2021-07-16 16.10 16.74 15.98 16.31 0.0M
2021-07-15 14.89 16.00 14.89 15.95 0.0M
2021-07-14 16.20 16.20 15.10 15.67 0.0M
2021-07-13 15.65 16.00 15.65 15.88 0.0M
2021-07-12 15.29 16.05 15.20 15.79 0.0M
2021-07-09 15.58 15.58 15.20 15.29 0.0M
2021-07-08 15.30 15.30 14.22 14.89 0.0M
2021-07-07 15.00 15.56 14.41 14.59 0.0M
2021-07-06 15.20 15.20 15.00 15.00 0.0M
2021-07-05 15.22 15.23 15.20 15.20 0.0M
2021-07-02 14.41 15.70 14.41 14.51 0.0M
2021-07-01 14.89 15.50 14.41 15.10 0.0M
2021-06-30 15.04 15.04 13.64 14.89 0.0M
2021-06-29 14.80 14.80 14.26 14.33 0.0M
2021-06-28 15.80 15.80 14.60 15.00 0.0M
2021-06-25 15.80 15.80 15.01 15.36 0.0M
2021-06-24 16.00 16.00 14.83 15.80 0.0M
2021-06-23 16.86 16.86 15.38 15.61 0.0M
2021-06-22 16.40 17.33 15.70 16.18 0.0M
2021-06-21 15.98 16.60 15.12 16.51 0.0M
2021-06-18 16.50 16.78 15.68 15.91 0.0M
2021-06-17 16.24 16.80 16.00 16.50 0.0M
2021-06-16 15.79 17.44 15.79 16.83 0.0M
2021-06-15 16.79 16.97 16.01 16.62 0.0M
2021-06-14 16.00 16.17 14.63 16.17 0.0M
2021-06-11 15.22 15.40 14.80 15.40 0.0M
2021-06-10 14.67 14.67 14.32 14.67 0.0M
2021-06-09 14.07 14.07 13.40 13.98 0.1M
2021-06-08 12.90 13.42 12.23 13.40 0.0M
2021-06-07 12.38 13.00 11.86 12.86 0.1M
2021-06-04 12.48 12.48 11.60 12.40 0.0M
2021-06-03 12.76 12.76 11.63 12.20 0.0M
2021-06-02 12.90 12.90 12.16 12.17 0.0M
2021-06-01 13.19 13.19 12.16 12.79 0.0M
2021-05-31 13.39 13.39 12.17 12.80 0.0M
2021-05-28 13.20 13.20 12.80 12.81 0.0M
2021-05-27 13.19 13.20 12.42 13.20 0.0M
2021-05-26 12.80 13.18 12.13 12.99 0.0M
2021-05-25 12.82 12.82 11.65 12.75 0.1M
2021-05-24 12.04 12.55 11.42 12.26 0.1M
2021-05-21 11.60 11.99 11.02 11.96 0.1M
2021-05-20 11.60 11.60 11.00 11.55 0.0M
2021-05-19 11.40 11.55 10.47 11.49 0.0M
2021-05-18 11.80 11.80 10.83 11.00 0.0M
2021-05-17 11.67 11.67 10.64 11.40 0.0M
2021-05-14 10.90 11.16 10.20 11.15 0.0M
2021-05-12 10.17 10.63 10.17 10.63 0.0M
2021-05-11 10.13 10.17 10.13 10.17 0.0M
2021-05-10 9.38 9.70 9.30 9.69 0.0M
2021-05-07 9.22 9.24 8.60 9.24 0.0M
2021-05-06 8.90 8.90 8.18 8.80 0.1M
2021-05-05 8.40 8.60 8.40 8.53 0.2M
2021-05-04 8.60 8.60 8.47 8.47 0.0M
2021-05-03 8.65 8.65 8.30 8.47 0.1M
2021-04-30 8.30 9.03 8.30 8.30 0.0M
2021-04-29 8.60 8.60 8.60 8.60 0.0M
2021-04-28 8.69 8.69 7.87 8.60 0.0M
2021-04-27 8.28 8.28 7.86 8.28 0.0M
2021-04-26 7.86 8.68 7.86 7.89 0.0M
2021-04-23 9.03 9.03 8.17 8.27 0.0M
2021-04-22 8.60 8.60 8.60 8.60 0.0M
2021-04-20 9.13 9.13 8.27 8.28 0.0M
2021-04-19 8.72 8.72 8.70 8.70 0.0M
2021-04-16 8.40 8.40 7.61 8.31 0.0M
2021-04-15 8.67 8.67 7.85 8.00 0.0M
2021-04-13 9.12 9.12 8.26 8.26 0.0M
2021-04-12 9.17 9.17 8.31 8.69 0.0M
2021-04-09 8.97 8.97 8.40 8.74 0.0M
2021-04-07 8.69 8.69 7.87 8.55 0.0M
2021-04-06 8.70 8.70 8.28 8.28 0.0M
2021-04-05 8.71 8.71 8.71 8.71 0.0M
2021-04-01 8.62 8.62 7.80 8.30 0.0M
2021-03-31 8.21 8.21 8.21 8.21 0.0M
2021-03-30 7.82 7.82 7.82 7.82 0.0M
2021-03-26 7.10 7.45 7.10 7.45 0.0M
2021-03-25 7.10 7.10 7.10 7.10 0.0M
2021-03-24 7.37 8.13 7.37 7.45 0.0M
2021-03-23 7.90 7.90 7.40 7.75 0.1M
2021-03-22 8.17 8.17 7.46 7.53 0.0M
2021-03-19 8.54 8.54 7.78 7.79 0.0M
2021-03-18 8.15 8.15 7.70 8.15 0.0M
2021-03-17 7.98 7.98 7.98 7.98 0.0M
2021-03-16 7.64 7.64 7.64 7.64 0.0M
2021-03-15 7.28 7.28 7.28 7.28 0.0M
2021-03-12 8.35 8.35 7.60 7.66 0.3M
2021-03-10 8.18 8.18 7.95 8.00 0.2M
2021-03-09 8.36 8.36 8.36 8.36 0.0M
2021-03-08 8.34 8.34 7.58 8.20 0.0M
2021-03-04 7.58 7.95 7.58 7.95 0.0M
2021-03-03 7.97 7.97 7.97 7.97 0.0M
2021-03-01 8.00 8.38 8.00 8.38 0.0M
2021-02-26 8.00 8.00 8.00 8.00 0.0M
2021-02-25 7.62 7.62 7.62 7.62 0.1M
2021-02-24 7.82 7.82 7.61 7.61 0.0M
2021-02-23 8.36 8.36 7.59 7.59 0.0M
2021-02-22 7.82 7.98 7.60 7.98 0.1M
2021-02-18 7.86 7.86 7.60 7.82 0.1M
2021-02-17 7.92 7.92 7.18 7.60 0.1M
2021-02-16 8.00 8.00 7.55 7.55 0.1M
2021-02-15 7.60 8.30 7.60 7.89 0.0M
2021-02-12 7.61 8.00 7.61 8.00 0.0M
2021-02-11 8.00 8.00 8.00 8.00 0.0M
2021-02-10 8.25 8.25 7.47 7.96 0.0M
2021-02-09 8.30 8.30 7.84 7.86 0.0M
2021-02-05 8.30 8.30 8.25 8.25 0.0M
2021-02-04 8.30 8.30 8.30 8.30 0.0M
2021-02-03 8.30 8.40 7.79 8.28 0.0M
2021-02-02 8.30 8.30 7.70 8.20 0.0M
2021-02-01 8.10 8.10 7.59 8.10 0.0M
2021-01-29 7.98 7.98 7.98 7.98 0.0M
2021-01-28 7.80 7.80 7.26 7.75 0.0M
2021-01-27 7.20 7.61 6.89 7.61 0.0M
2021-01-25 7.80 7.80 7.25 7.25 0.0M
2021-01-22 7.70 7.70 7.50 7.50 0.0M
2021-01-21 7.70 8.00 7.42 7.80 0.0M
2021-01-20 7.90 7.90 7.80 7.80 0.0M
2021-01-19 7.13 7.76 7.13 7.76 0.0M
2021-01-18 7.39 7.50 7.38 7.50 0.0M
2021-01-15 7.27 7.27 6.70 7.25 0.0M
2021-01-14 7.56 7.56 6.84 6.93 0.0M
2021-01-13 7.71 7.71 7.20 7.20 0.0M
2021-01-12 7.76 7.76 7.10 7.48 0.0M
2021-01-11 7.40 7.44 6.82 7.44 0.0M
2021-01-08 7.40 7.40 7.00 7.10 0.0M
2021-01-07 7.19 7.19 7.00 7.19 0.0M
2021-01-06 7.24 7.54 6.84 6.85 0.0M
2021-01-05 7.24 7.24 7.19 7.19 0.0M
2021-01-04 7.25 7.25 7.24 7.24 0.0M
2021-01-01 7.18 7.19 7.18 7.19 0.0M