Rama Vision Ltd (RMVS)

RMVS
🏛️ インド →
92.67
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 58.55 62.90 58.55 59.01 0.0M
2023-12-28 60.23 62.95 58.35 61.25 0.0M
2023-12-27 61.84 61.84 58.90 60.23 0.0M
2023-12-26 58.90 58.90 58.90 58.90 0.0M
2023-12-22 58.89 58.89 56.00 56.10 0.0M
2023-12-21 55.42 57.89 54.10 56.52 0.0M
2023-12-20 58.50 59.89 56.32 56.55 0.0M
2023-12-19 58.51 59.97 58.50 58.60 0.0M
2023-12-18 60.00 60.87 58.50 60.50 0.0M
2023-12-15 57.52 61.00 57.52 60.00 0.0M
2023-12-14 57.25 61.90 57.25 60.25 0.0M
2023-12-13 62.00 62.29 57.00 60.10 0.0M
2023-12-12 59.50 60.00 56.05 59.63 0.0M
2023-12-11 55.60 59.99 55.60 59.00 0.0M
2023-12-08 55.60 58.38 55.00 57.30 0.0M
2023-12-07 56.95 57.00 55.60 55.60 0.0M
2023-12-06 57.82 57.82 55.01 55.24 0.0M
2023-12-05 58.80 58.80 55.00 56.64 0.0M
2023-12-04 60.00 60.00 56.00 56.00 0.0M
2023-12-01 60.80 60.80 56.80 57.23 0.0M
2023-11-30 58.01 59.80 55.22 59.50 0.0M
2023-11-29 59.05 59.05 56.90 58.01 0.0M
2023-11-28 60.00 60.90 56.05 59.39 0.0M
2023-11-24 58.50 58.50 56.05 58.00 0.0M
2023-11-23 57.00 59.00 56.10 56.10 0.0M
2023-11-22 56.55 57.80 54.10 56.28 0.0M
2023-11-21 59.00 59.00 54.55 56.57 0.0M
2023-11-20 56.49 57.00 53.71 57.00 0.0M
2023-11-17 55.90 56.25 52.11 55.13 0.0M
2023-11-16 52.00 54.35 52.00 53.66 0.0M
2023-11-15 52.31 55.25 52.31 52.81 0.0M
2023-11-13 54.99 55.79 52.12 54.34 0.0M
2023-11-12 53.00 54.35 53.00 54.30 0.0M
2023-11-10 52.60 54.98 52.30 52.99 0.0M
2023-11-09 54.90 56.00 52.40 55.00 0.0M
2023-11-08 56.36 56.36 55.00 55.00 0.0M
2023-11-07 54.98 56.55 53.13 54.99 0.0M
2023-11-06 53.45 54.80 53.45 54.01 0.0M
2023-11-03 53.15 55.32 53.00 53.45 0.0M
2023-11-02 57.79 57.79 52.88 55.70 0.0M
2023-11-01 55.55 58.80 55.10 55.66 0.0M
2023-10-31 58.90 58.90 54.42 58.00 0.0M
2023-10-30 53.50 56.14 53.50 56.14 0.0M
2023-10-27 56.65 56.65 52.02 53.47 0.0M
2023-10-26 52.00 55.00 50.83 54.00 0.0M
2023-10-25 53.71 56.39 51.69 53.50 0.0M
2023-10-23 56.20 56.20 53.68 53.71 0.0M
2023-10-20 56.00 56.00 53.81 56.00 0.0M
2023-10-19 58.50 58.50 56.00 56.00 0.0M
2023-10-18 59.90 59.90 56.60 57.00 0.0M
2023-10-17 59.92 59.92 56.50 58.99 0.0M
2023-10-16 58.99 58.99 55.50 58.23 0.0M
2023-10-13 57.20 58.97 57.00 57.25 0.0M
2023-10-12 59.83 61.50 57.05 57.78 0.0M
2023-10-11 60.89 60.89 56.21 59.83 0.1M
2023-10-10 60.99 60.99 58.30 59.16 0.0M
2023-10-09 61.10 61.10 58.28 60.77 0.0M
2023-10-06 61.50 61.95 58.01 61.34 0.0M
2023-10-05 61.98 61.98 59.01 61.00 0.0M
2023-10-04 60.50 62.39 58.10 60.55 0.0M
2023-10-03 61.25 61.25 58.60 60.50 0.0M
2023-09-29 61.24 61.24 60.00 60.01 0.0M
2023-09-28 62.50 62.50 58.10 59.69 0.0M
2023-09-27 58.75 62.60 58.75 60.59 0.0M
2023-09-26 61.80 63.00 60.01 60.51 0.0M
2023-09-25 63.99 63.99 60.15 61.89 0.0M
2023-09-22 59.00 63.60 59.00 63.31 0.0M
2023-09-21 58.01 60.91 58.01 60.79 0.0M
2023-09-20 59.89 61.20 57.00 58.01 0.0M
2023-09-18 58.00 62.00 58.00 58.81 0.0M
2023-09-15 57.00 61.09 55.40 60.36 0.0M
2023-09-14 57.20 59.76 56.50 58.19 0.0M
2023-09-13 58.00 60.90 56.42 57.97 0.0M
2023-09-12 62.00 62.00 59.37 59.37 0.0M
2023-09-11 63.35 64.00 60.02 62.49 0.0M
2023-09-08 61.00 63.39 58.51 62.08 0.0M
2023-09-07 59.82 61.20 56.77 60.38 0.0M
2023-09-06 57.02 59.95 56.63 58.30 0.0M
2023-09-05 61.09 61.09 57.00 59.50 0.0M
2023-09-04 60.22 60.22 57.21 58.19 0.0M
2023-09-01 55.07 60.23 55.07 60.15 0.0M
2023-08-31 60.55 60.55 55.86 57.37 0.0M
2023-08-30 62.50 62.50 58.50 58.79 0.0M
2023-08-29 59.85 60.61 55.00 60.06 0.0M
2023-08-28 55.00 57.75 53.90 57.73 0.0M
2023-08-25 54.45 55.29 54.40 55.00 0.0M
2023-08-24 53.11 56.90 52.30 54.96 0.0M
2023-08-23 57.90 57.90 53.31 55.00 0.0M
2023-08-22 63.90 63.90 54.21 54.90 0.0M
2023-08-21 59.87 62.09 54.05 59.45 0.1M
2023-08-18 60.50 60.50 56.05 56.45 0.0M
2023-08-17 58.75 59.89 52.70 56.85 0.1M
2023-08-16 61.50 61.50 54.30 54.45 0.0M
2023-08-14 54.49 60.94 50.75 59.26 0.1M
2023-08-11 48.00 54.00 47.98 51.87 0.0M
2023-08-10 51.89 51.89 47.10 48.22 0.0M
2023-08-09 42.00 48.98 42.00 48.45 0.1M
2023-08-08 42.50 47.01 38.67 45.83 0.1M
2023-08-07 39.74 42.00 37.21 40.65 0.0M
2023-08-04 37.10 39.07 36.35 38.25 0.0M
2023-08-03 39.40 39.40 37.20 37.84 0.0M
2023-08-02 40.99 40.99 36.00 37.97 0.0M
2023-08-01 39.98 39.98 39.15 39.89 0.0M
2023-07-31 39.47 40.45 39.00 39.11 0.0M
2023-07-28 39.99 40.79 38.50 39.47 0.0M
2023-07-27 43.00 43.00 39.35 39.94 0.0M
2023-07-26 42.26 46.11 41.00 43.25 0.0M
2023-07-25 46.00 46.99 44.30 44.30 0.0M
2023-07-24 42.01 45.90 42.00 45.09 0.0M
2023-07-21 41.95 42.50 41.00 42.17 0.0M
2023-07-20 40.00 42.00 39.00 41.98 0.0M
2023-07-19 39.99 40.00 39.00 39.74 0.0M
2023-07-18 38.08 40.00 38.08 39.97 0.0M
2023-07-17 42.90 42.90 38.01 39.36 0.0M
2023-07-14 39.39 39.39 38.25 39.00 0.0M
2023-07-13 38.00 40.00 37.10 39.50 0.0M
2023-07-12 36.75 39.10 36.75 38.00 0.0M
2023-07-11 37.99 38.00 36.60 36.66 0.0M
2023-07-10 39.29 39.29 36.80 37.00 0.0M
2023-07-07 38.36 38.36 36.71 37.71 0.0M
2023-07-06 38.90 38.90 37.04 37.35 0.0M
2023-07-05 37.56 38.00 36.30 37.80 0.0M
2023-07-04 41.74 41.74 37.25 38.46 0.0M
2023-07-03 37.37 39.47 37.37 38.18 0.0M
2023-06-30 38.26 40.69 38.00 38.13 0.0M
2023-06-28 37.51 39.94 37.51 38.03 0.0M
2023-06-27 37.25 41.00 37.00 39.00 0.0M
2023-06-26 37.50 39.00 37.20 38.00 0.0M
2023-06-23 39.60 39.60 37.60 37.67 0.0M
2023-06-22 39.00 39.90 38.00 38.10 0.0M
2023-06-21 39.90 39.90 39.06 39.10 0.0M
2023-06-20 38.90 39.40 36.03 38.69 0.0M
2023-06-19 38.00 38.71 36.10 36.66 0.0M
2023-06-16 40.00 40.00 34.00 38.78 0.0M
2023-06-15 40.50 42.40 39.50 39.93 0.0M
2023-06-14 43.04 43.04 40.07 40.82 0.0M
2023-06-13 42.95 42.95 40.81 41.18 0.0M
2023-06-12 44.00 44.00 39.10 41.42 0.0M
2023-06-09 41.00 45.99 38.45 43.28 0.0M
2023-06-08 42.49 42.49 40.00 41.70 0.0M
2023-06-07 42.80 42.80 40.01 41.06 0.0M
2023-06-06 43.00 43.00 41.01 42.80 0.0M
2023-06-05 42.00 43.90 42.00 43.00 0.0M
2023-06-02 43.95 43.95 42.00 43.30 0.0M
2023-06-01 43.40 45.80 42.50 42.57 0.0M
2023-05-31 44.86 46.70 42.60 44.93 0.0M
2023-05-30 47.90 47.90 44.20 44.86 0.0M
2023-05-29 45.99 45.99 42.00 45.72 0.0M
2023-05-26 45.00 45.00 42.00 43.06 0.0M
2023-05-25 45.00 47.40 44.51 45.26 0.1M
2023-05-24 45.00 45.50 38.01 44.54 0.0M
2023-05-23 39.50 42.95 37.50 39.75 0.0M
2023-05-22 38.78 38.78 37.00 37.27 0.0M
2023-05-19 40.10 40.10 36.00 36.70 0.0M
2023-05-18 40.38 40.38 38.00 38.59 0.0M
2023-05-17 42.95 42.95 38.25 39.40 0.0M
2023-05-16 36.73 41.50 36.73 39.35 0.0M
2023-05-15 36.85 37.70 35.05 37.67 0.0M
2023-05-12 37.48 37.48 36.55 36.82 0.0M
2023-05-11 38.10 38.10 36.00 36.88 0.0M
2023-05-10 36.60 37.97 36.15 37.09 0.0M
2023-05-09 36.55 38.69 36.55 37.15 0.0M
2023-05-08 37.70 38.60 36.60 38.30 0.0M
2023-05-05 38.10 38.78 36.50 37.25 0.0M
2023-05-04 36.55 38.78 36.10 38.15 0.0M
2023-05-03 37.60 38.00 36.55 37.26 0.0M
2023-05-02 39.00 39.45 37.60 37.65 0.0M
2023-04-28 38.50 40.49 37.60 38.02 0.0M
2023-04-27 40.64 41.00 38.00 38.34 0.0M
2023-04-26 41.00 41.00 39.40 40.45 0.0M
2023-04-25 37.25 43.50 37.25 41.88 0.0M
2023-04-24 38.55 39.60 38.30 39.03 0.0M
2023-04-21 39.51 40.89 39.51 39.59 0.0M
2023-04-20 39.01 40.00 38.25 39.51 0.0M
2023-04-19 40.99 40.99 38.20 40.48 0.0M
2023-04-18 42.00 42.00 39.05 39.32 0.0M
2023-04-17 43.00 43.00 38.30 40.83 0.0M
2023-04-13 41.00 41.95 39.26 40.00 0.0M
2023-04-12 40.55 42.45 39.75 40.38 0.0M
2023-04-11 43.69 43.69 40.50 41.01 0.0M
2023-04-10 41.49 41.90 40.25 41.61 0.0M
2023-04-06 39.80 40.70 37.01 40.10 0.0M
2023-04-05 36.03 38.60 36.03 38.25 0.0M
2023-04-03 35.80 37.35 34.00 35.55 0.0M
2023-03-31 37.00 39.50 33.16 33.96 0.1M
2023-03-29 35.00 38.99 35.00 36.06 0.0M
2023-03-28 38.50 38.50 35.50 36.10 0.0M
2023-03-27 38.80 39.47 38.00 38.52 0.0M
2023-03-24 37.71 40.60 36.99 38.02 0.0M
2023-03-23 41.00 41.00 38.52 38.85 0.0M
2023-03-22 40.00 42.13 38.65 40.99 0.0M
2023-03-21 41.50 43.40 38.65 40.07 0.0M
2023-03-20 43.50 43.50 38.40 39.46 0.0M
2023-03-17 40.10 41.00 38.60 40.92 0.0M
2023-03-16 42.50 42.50 39.00 39.90 0.0M
2023-03-15 40.70 42.50 37.00 42.00 0.0M
2023-03-14 40.90 40.90 36.20 39.36 0.0M
2023-03-13 42.70 42.95 38.00 38.85 0.0M
2023-03-10 42.89 42.89 40.65 41.09 0.0M
2023-03-09 45.00 45.00 41.61 42.27 0.0M
2023-03-08 42.10 45.00 42.10 43.36 0.0M
2023-03-06 48.94 48.94 42.51 44.26 0.0M
2023-03-03 44.00 45.80 42.20 45.50 0.0M
2023-03-02 41.55 44.00 40.00 42.37 0.0M
2023-03-01 42.15 44.33 37.00 40.39 0.0M
2023-02-28 42.85 42.85 40.50 41.00 0.0M
2023-02-27 46.60 46.60 41.00 41.60 0.0M
2023-02-24 47.85 47.85 41.70 43.95 0.0M
2023-02-23 47.85 47.85 44.60 44.70 0.0M
2023-02-22 48.70 48.80 44.60 45.60 0.0M
2023-02-21 51.30 51.30 45.65 46.85 0.0M
2023-02-20 51.50 51.50 48.75 50.10 0.0M
2023-02-17 51.90 51.90 46.60 50.20 0.0M
2023-02-16 48.20 50.00 44.00 49.40 0.0M
2023-02-15 48.30 48.30 46.00 46.15 0.0M
2023-02-14 52.00 52.00 46.35 47.15 0.0M
2023-02-13 53.80 53.80 49.50 51.40 0.0M
2023-02-10 54.30 54.30 49.15 49.55 0.0M
2023-02-09 52.40 53.75 51.40 52.95 0.0M
2023-02-08 51.00 54.80 49.70 54.00 0.0M
2023-02-07 53.75 55.90 50.15 53.05 0.0M
2023-02-06 59.45 59.45 54.50 55.65 0.0M
2023-02-03 56.95 57.00 52.30 56.90 0.0M
2023-02-02 59.15 59.15 54.20 54.30 0.0M
2023-02-01 63.05 63.05 57.05 57.05 0.0M
2023-01-31 58.90 60.05 54.55 60.05 0.0M
2023-01-30 62.60 62.60 56.70 57.20 0.0M
2023-01-27 60.20 60.20 57.45 59.65 0.0M
2023-01-25 54.00 57.35 54.00 57.35 0.0M
2023-01-24 53.50 55.30 53.50 54.65 0.0M
2023-01-23 54.00 54.45 52.00 53.95 0.0M
2023-01-20 54.85 54.85 51.70 54.00 0.0M
2023-01-19 55.90 55.90 52.55 53.50 0.0M
2023-01-18 57.45 57.50 53.75 54.95 0.0M
2023-01-17 57.70 57.70 54.05 54.95 0.0M
2023-01-16 54.30 55.95 53.30 55.05 0.0M
2023-01-13 55.75 56.00 52.55 54.20 0.0M
2023-01-12 50.10 54.00 50.10 53.60 0.0M
2023-01-11 54.90 54.90 51.05 52.05 0.0M
2023-01-10 52.65 56.80 52.00 52.50 0.0M
2023-01-09 57.00 57.00 53.45 54.50 0.0M
2023-01-06 54.40 54.65 54.00 54.60 0.0M
2023-01-05 49.90 52.05 49.90 52.05 0.0M
2023-01-04 47.65 49.90 47.00 49.60 0.0M
2023-01-03 47.00 47.65 46.00 47.65 0.0M
2023-01-02 48.95 48.95 44.80 45.40 0.0M