R

RBDE
🏛️ インド →
119.27
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
2023-12-29 42.94 43.39 41.71 42.56 0.0M
2023-12-28 42.05 42.92 40.13 42.27 0.0M
2023-12-27 43.00 43.00 40.80 41.23 0.0M
2023-12-26 42.15 43.34 42.00 42.40 0.0M
2023-12-22 43.79 43.79 41.20 42.17 0.0M
2023-12-21 39.00 43.90 39.00 42.26 0.0M
2023-12-20 42.60 45.00 40.25 40.54 0.1M
2023-12-19 44.50 44.50 42.00 42.20 0.0M
2023-12-18 44.95 45.65 41.70 43.52 0.1M
2023-12-15 42.89 45.00 41.20 43.53 0.1M
2023-12-14 41.95 42.00 40.94 41.66 0.0M
2023-12-13 41.90 42.49 39.02 41.44 0.1M
2023-12-12 41.44 41.44 33.26 40.58 0.1M
2023-12-11 40.95 41.65 38.61 40.78 0.1M
2023-12-08 39.06 41.70 38.20 39.91 0.1M
2023-12-07 38.45 38.80 36.17 38.35 0.0M
2023-12-06 36.35 37.95 35.22 37.63 0.1M
2023-12-05 35.13 37.00 35.11 35.81 0.0M
2023-12-04 37.99 37.99 34.50 36.27 0.0M
2023-12-01 35.97 35.97 35.00 35.48 0.0M
2023-11-30 37.80 37.80 35.00 35.25 0.0M
2023-11-29 35.95 37.54 35.95 36.88 0.0M
2023-11-28 37.98 37.98 35.50 36.59 0.0M
2023-11-24 38.00 38.78 36.71 37.07 0.0M
2023-11-23 38.06 38.80 36.25 37.97 0.0M
2023-11-22 39.97 39.97 35.15 36.65 0.0M
2023-11-21 38.51 39.49 37.52 38.10 0.0M
2023-11-20 39.98 39.99 38.01 38.86 0.0M
2023-11-17 39.48 39.48 38.06 38.89 0.0M
2023-11-16 39.49 39.49 37.92 38.37 0.0M
2023-11-15 38.96 39.83 38.11 38.37 0.0M
2023-11-13 38.50 39.05 37.00 38.65 0.0M
2023-11-12 40.99 40.99 38.60 39.00 0.0M
2023-11-10 37.25 39.48 37.25 38.70 0.0M
2023-11-09 39.00 39.00 37.76 38.00 0.0M
2023-11-08 40.49 40.49 38.36 38.59 0.0M
2023-11-07 38.98 39.84 38.12 39.68 0.0M
2023-11-06 40.29 40.29 38.00 38.09 0.0M
2023-11-03 39.11 40.15 38.26 39.25 0.0M
2023-11-02 39.70 40.50 37.15 39.01 0.0M
2023-11-01 40.06 40.80 39.50 39.56 0.0M
2023-10-31 39.16 40.90 39.16 40.67 0.0M
2023-10-30 38.54 40.50 38.54 39.91 0.0M
2023-10-27 40.35 40.35 38.13 39.33 0.0M
2023-10-26 39.98 39.98 36.70 39.46 0.0M
2023-10-25 37.61 39.85 37.61 38.65 0.0M
2023-10-23 39.01 39.49 37.21 37.52 0.0M
2023-10-20 40.23 41.00 39.00 39.22 0.1M
2023-10-19 40.37 40.70 38.01 39.63 0.0M
2023-10-18 38.10 40.49 38.10 39.88 0.0M
2023-10-17 38.43 40.40 37.23 40.01 0.1M
2023-10-16 38.48 39.36 37.31 37.70 0.0M
2023-10-13 39.00 39.38 37.00 38.13 0.0M
2023-10-12 40.49 40.49 38.56 38.73 0.0M
2023-10-11 38.47 39.90 37.10 38.63 0.0M
2023-10-10 36.87 38.00 35.50 37.29 0.0M
2023-10-09 37.00 37.00 34.22 36.87 0.0M
2023-10-06 38.30 38.31 36.41 37.21 0.0M
2023-10-05 39.44 39.44 37.91 38.31 0.0M
2023-10-04 39.85 39.85 37.85 38.34 0.0M
2023-10-03 39.90 40.00 37.28 39.79 0.1M
2023-09-29 39.83 40.25 37.22 38.69 0.1M
2023-09-28 36.98 38.36 36.98 38.36 0.1M
2023-09-27 35.99 36.54 35.20 36.54 0.1M
2023-09-26 34.34 34.80 33.81 34.80 0.1M
2023-09-25 32.00 34.46 32.00 33.15 0.1M
2023-09-22 34.00 34.00 32.81 32.82 0.0M
2023-09-21 32.80 34.70 32.80 33.80 0.0M
2023-09-20 33.80 34.45 32.90 34.36 0.0M
2023-09-18 33.01 34.00 31.91 33.80 0.0M
2023-09-15 33.89 33.89 32.14 32.97 0.0M
2023-09-14 33.45 33.78 32.01 33.08 0.0M
2023-09-13 31.01 32.59 30.05 32.23 0.0M
2023-09-12 31.92 33.79 30.91 31.04 0.0M
2023-09-11 33.50 33.87 32.10 32.53 0.0M
2023-09-08 33.25 34.00 32.00 32.26 0.0M
2023-09-07 33.50 34.45 32.02 33.09 0.0M
2023-09-06 33.61 33.61 32.45 33.00 0.0M
2023-09-05 34.25 34.25 32.05 32.95 0.0M
2023-09-04 32.90 33.08 32.80 33.08 0.1M
2023-09-01 31.20 32.39 30.61 31.51 0.0M
2023-08-31 32.40 32.99 30.65 31.99 0.0M
2023-08-30 31.67 32.40 30.09 32.19 0.0M
2023-08-29 30.19 31.69 29.75 31.67 0.0M
2023-08-28 30.38 31.99 29.66 30.19 0.0M
2023-08-25 31.49 31.49 30.00 30.97 0.0M
2023-08-24 29.65 31.50 29.33 31.49 0.1M
2023-08-23 29.51 30.06 29.06 30.00 0.0M
2023-08-22 30.50 30.50 29.55 30.06 0.0M
2023-08-21 29.40 30.48 29.40 30.00 0.0M
2023-08-18 29.40 30.75 29.40 30.48 0.0M
2023-08-17 30.00 30.50 30.00 30.00 0.0M
2023-08-16 28.55 30.76 28.55 29.91 0.0M
2023-08-14 29.80 30.50 29.00 29.30 0.0M
2023-08-11 31.34 31.34 29.00 29.20 0.0M
2023-08-10 29.05 30.90 29.00 29.85 0.0M
2023-08-09 29.00 30.00 29.00 29.64 0.0M
2023-08-08 29.58 29.86 29.00 29.86 0.0M
2023-08-07 30.00 30.00 28.05 28.44 0.0M
2023-08-04 29.02 30.35 28.60 29.00 0.0M
2023-08-03 30.49 30.49 29.01 29.28 0.0M
2023-08-02 29.80 30.49 29.05 30.04 0.0M
2023-08-01 30.00 30.90 29.01 29.52 0.0M
2023-07-31 31.00 31.00 30.00 30.17 0.0M
2023-07-28 31.00 31.00 30.00 30.03 0.0M
2023-07-27 29.95 30.51 29.95 30.35 0.0M
2023-07-26 29.92 31.40 29.92 31.10 0.0M
2023-07-25 30.02 31.53 29.28 31.49 0.0M
2023-07-24 31.00 31.00 30.02 30.03 0.0M
2023-07-21 30.87 32.41 29.33 31.59 0.0M
2023-07-20 30.39 30.87 29.80 30.87 0.0M
2023-07-19 28.45 29.40 28.00 29.40 0.1M
2023-07-18 28.45 28.45 26.66 28.00 0.0M
2023-07-17 28.48 28.48 27.10 28.00 0.1M
2023-07-14 28.00 28.62 28.00 28.48 0.0M
2023-07-13 28.00 28.45 28.00 28.00 0.0M
2023-07-12 28.49 28.49 28.00 28.01 0.0M
2023-07-11 29.00 29.00 28.00 28.02 0.0M
2023-07-10 28.00 28.91 28.00 28.00 0.0M
2023-07-07 29.00 29.00 28.00 28.01 0.0M
2023-07-06 28.49 28.49 28.00 28.25 0.0M
2023-07-05 28.50 28.90 28.00 28.49 0.0M
2023-07-04 28.20 29.00 27.36 28.00 0.0M
2023-07-03 29.10 29.10 28.00 28.02 0.0M
2023-06-30 28.20 28.99 28.10 28.15 0.0M
2023-06-28 29.00 29.00 28.05 28.12 0.0M
2023-06-27 28.00 28.80 28.00 28.72 0.0M
2023-06-26 28.30 28.92 28.03 28.70 0.0M
2023-06-23 29.00 29.10 28.30 28.35 0.0M
2023-06-22 29.10 29.10 28.00 28.30 0.0M
2023-06-21 28.47 28.75 28.06 28.10 0.0M
2023-06-20 28.50 29.25 28.00 29.05 0.0M
2023-06-19 29.00 29.10 28.00 28.00 0.0M
2023-06-16 28.95 28.95 28.10 28.33 0.0M
2023-06-15 28.75 28.80 28.00 28.26 0.0M
2023-06-14 29.00 29.00 28.00 28.15 0.0M
2023-06-13 28.00 28.90 28.00 28.64 0.2M
2023-06-12 28.40 28.85 27.55 28.53 0.0M
2023-06-09 27.41 28.50 27.40 28.46 0.0M
2023-06-08 28.63 28.90 27.80 27.98 0.0M
2023-06-07 27.65 28.90 27.65 28.63 0.0M
2023-06-06 28.90 29.40 28.00 28.04 0.0M
2023-06-05 28.01 29.00 28.01 28.76 0.0M
2023-06-02 28.50 29.00 28.00 28.75 0.0M
2023-06-01 28.50 28.85 27.15 28.36 0.0M
2023-05-31 28.00 28.50 27.40 28.15 0.0M
2023-05-30 27.40 28.50 27.40 28.16 0.0M
2023-05-29 29.20 29.20 27.29 27.60 0.0M
2023-05-26 27.98 28.50 27.15 28.32 0.0M
2023-05-25 29.18 29.18 27.10 27.76 0.0M
2023-05-24 28.89 28.89 27.53 28.11 0.0M
2023-05-23 28.83 29.14 28.00 28.07 0.0M
2023-05-22 29.80 30.50 28.70 28.92 0.0M
2023-05-19 30.40 31.61 29.12 30.11 0.1M
2023-05-18 30.11 30.11 27.50 30.11 0.0M
2023-05-17 27.98 28.74 26.50 28.68 0.0M
2023-05-16 28.75 29.21 27.30 27.38 0.0M
2023-05-15 30.75 30.75 28.61 28.73 0.1M
2023-05-12 31.99 31.99 30.08 30.11 0.0M
2023-05-11 31.80 32.23 31.61 31.66 0.1M
2023-05-10 33.05 33.85 33.05 33.27 0.0M
2023-05-09 33.00 33.73 32.75 33.36 0.1M
2023-05-08 32.50 33.58 32.00 32.90 0.0M
2023-05-05 32.13 32.99 31.80 32.14 0.0M
2023-05-04 34.54 34.54 32.80 32.99 0.1M
2023-05-03 31.28 34.50 31.28 32.90 0.1M
2023-05-02 33.95 34.90 32.30 32.92 0.1M
2023-04-28 33.80 33.97 33.07 33.97 0.1M
2023-04-27 31.75 32.36 31.00 32.36 0.0M
2023-04-26 29.41 31.00 29.08 30.82 0.1M
2023-04-25 31.00 32.19 30.61 30.61 0.4M
2023-04-24 32.22 32.22 32.22 32.22 0.1M
2023-04-21 30.69 30.69 30.69 30.69 0.0M
2023-04-20 29.23 29.23 29.23 29.23 0.0M
2023-04-19 27.84 27.84 27.84 27.84 1.5M
2023-04-18 26.52 26.52 26.50 26.52 0.2M
2023-04-17 24.79 25.26 24.00 25.26 0.2M
2023-04-13 25.42 25.61 23.68 24.06 0.3M
2023-04-12 24.92 24.92 24.92 24.92 0.1M
2023-04-11 23.74 23.74 23.74 23.74 0.1M
2023-04-10 22.61 22.61 22.61 22.61 0.1M
2023-04-06 21.54 21.54 21.54 21.54 0.1M
2023-04-05 20.52 20.52 20.50 20.52 0.1M
2023-04-03 17.99 18.66 17.22 18.66 0.0M
2023-03-31 16.41 16.97 13.95 16.97 0.2M
2023-03-29 15.97 15.97 15.00 15.43 0.0M
2023-03-28 15.96 16.44 15.31 15.59 0.1M
2023-03-27 15.70 15.94 15.25 15.77 0.1M
2023-03-24 15.82 16.00 15.20 15.77 0.1M
2023-03-23 16.27 16.30 15.56 15.82 0.1M
2023-03-22 17.50 17.50 15.75 16.01 0.2M
2023-03-21 17.89 17.94 16.60 16.95 0.1M
2023-03-20 18.00 18.69 16.90 17.24 0.2M
2023-03-17 18.90 19.44 17.90 18.16 0.1M
2023-03-16 19.00 19.10 17.55 18.90 0.0M
2023-03-15 18.00 19.20 17.85 19.00 0.1M
2023-03-14 17.98 18.18 17.00 18.17 0.1M
2023-03-13 17.90 18.50 17.22 17.79 0.0M
2023-03-10 18.12 18.35 17.31 17.94 0.0M
2023-03-09 19.20 19.44 17.56 18.12 0.1M
2023-03-08 19.52 19.99 18.80 19.13 0.0M
2023-03-06 20.35 20.35 19.45 19.52 0.1M
2023-03-03 20.10 20.35 19.70 19.93 0.1M
2023-03-02 21.45 21.45 19.70 19.80 0.3M
2023-03-01 20.99 21.40 20.00 21.12 0.1M
2023-02-28 22.70 22.70 20.20 20.55 0.1M
2023-02-27 23.10 23.90 22.00 22.25 0.1M
2023-02-24 23.95 24.45 23.40 23.50 0.0M
2023-02-23 24.90 25.25 23.50 23.95 0.0M
2023-02-22 24.25 24.85 24.20 24.60 0.0M
2023-02-21 24.85 25.00 24.15 24.80 0.0M
2023-02-20 25.60 25.60 23.55 24.55 0.0M
2023-02-17 25.25 25.40 24.50 25.15 0.0M
2023-02-16 26.20 26.90 23.40 25.25 0.1M
2023-02-15 26.65 27.15 25.00 25.50 0.1M
2023-02-14 28.80 28.80 25.35 26.05 0.1M
2023-02-13 30.20 31.90 28.10 28.40 0.5M
2023-02-10 30.95 31.80 30.55 30.80 0.2M
2023-02-09 35.55 36.90 29.40 30.55 1.3M
2023-02-08 34.65 36.75 32.00 36.20 0.8M
2023-02-07 32.15 34.20 31.75 33.95 0.3M
2023-02-06 31.65 32.60 31.00 32.15 0.1M
2023-02-03 31.50 32.90 30.45 32.25 0.1M
2023-02-02 32.00 32.75 31.20 31.90 0.1M
2023-02-01 32.75 35.70 31.50 32.00 0.2M
2023-01-31 32.00 32.30 31.00 31.55 0.0M
2023-01-30 32.20 32.20 31.00 31.70 0.0M
2023-01-27 32.35 33.30 30.70 31.15 0.1M
2023-01-25 34.35 34.35 27.40 33.35 0.2M
2023-01-24 34.25 34.65 33.25 33.90 0.2M
2023-01-23 34.10 35.50 33.80 34.30 0.3M
2023-01-20 36.70 37.80 33.95 34.05 0.4M
2023-01-19 37.20 38.90 35.90 36.20 0.6M
2023-01-18 37.05 37.80 36.60 36.85 0.3M
2023-01-17 38.70 43.90 36.90 37.05 1.0M
2023-01-16 38.00 39.35 37.50 38.20 0.2M
2023-01-13 39.90 43.85 36.60 37.95 1.0M
2023-01-12 38.95 40.10 38.00 39.00 0.3M
2023-01-11 40.30 40.30 38.20 38.85 0.2M
2023-01-10 40.80 40.80 38.80 39.75 0.2M
2023-01-09 45.45 48.00 39.05 39.90 0.5M
2023-01-06 45.75 46.65 42.00 43.20 0.0M
2023-01-05 44.05 47.50 43.10 45.90 0.1M
2023-01-04 45.40 45.40 43.30 44.05 0.0M
2023-01-03 44.15 45.70 43.20 44.85 0.0M
2023-01-02 41.85 45.40 40.70 44.20 0.0M