Ramky Infrastructure Ltd

RAMK
🏛️ インド →
583.85
最終更新: 2025-10-01
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
09:15 601.00 601.00 600.40 600.40 0.0K
09:20 595.25 597.40 592.40 597.40 0.2K
09:25 593.55 593.55 593.55 593.55 0.0K
09:30 593.55 593.55 593.55 593.55 0.0K
09:35 592.10 593.45 592.05 593.45 0.1K
09:40 592.75 593.95 592.05 593.95 0.2K
09:45 593.90 595.05 593.90 595.05 0.1K
09:50 596.85 596.85 596.85 596.85 0.0K
10:00 597.20 597.20 596.15 596.15 0.0K
10:05 595.95 595.95 594.80 594.80 0.1K
10:30 595.00 595.00 595.00 595.00 0.0K
10:45 595.75 595.75 595.75 595.75 0.0K
10:50 595.80 595.80 595.80 595.80 0.0K
10:55 595.80 595.80 594.00 594.00 0.1K
11:00 591.70 591.70 588.85 588.85 0.0K
11:05 588.30 588.30 581.55 584.90 0.2K
11:15 583.10 583.10 582.00 582.00 0.1K
11:20 580.95 582.20 580.40 582.20 0.1K
11:25 583.95 585.55 583.95 585.55 0.1K
11:30 584.00 584.00 584.00 584.00 0.1K
11:35 582.50 582.50 582.50 582.50 0.0K
11:40 583.10 584.60 583.10 584.60 0.0K
11:45 586.25 586.25 586.25 586.25 0.0K
11:50 586.00 586.00 586.00 586.00 0.0K
11:55 586.00 586.00 584.05 584.05 0.1K
12:05 585.50 585.50 585.50 585.50 0.0K
12:10 583.95 583.95 583.25 583.25 0.3K
12:15 583.10 583.10 583.10 583.10 0.2K
12:30 584.70 584.70 584.70 584.70 0.0K
12:35 585.15 585.15 585.15 585.15 0.0K
12:40 584.50 584.50 584.50 584.50 0.0K
12:45 583.50 583.50 582.00 583.50 0.8K
12:50 583.50 584.70 583.50 584.70 0.3K
12:55 584.40 584.40 584.40 584.40 0.0K
13:25 582.20 582.20 582.20 582.20 0.0K
13:30 580.95 580.95 575.35 575.55 0.1K
13:35 575.90 575.90 575.90 575.90 0.0K
13:55 578.95 578.95 577.55 577.55 0.1K
14:00 577.55 577.55 575.55 575.55 0.1K
14:05 575.60 577.55 575.60 577.55 0.1K
14:10 577.30 577.55 577.30 577.55 0.0K
14:15 577.80 577.80 576.40 576.40 0.2K
14:30 576.40 576.40 576.40 576.40 0.4K
14:35 576.15 576.15 576.15 576.15 0.0K
14:40 578.35 578.35 578.35 578.35 0.1K
14:50 578.90 578.90 578.90 578.90 0.0K
14:55 578.05 578.05 578.00 578.00 0.0K
15:00 577.00 577.00 577.00 577.00 0.1K
15:05 577.00 577.00 577.00 577.00 0.0K
15:10 577.00 577.00 577.00 577.00 0.0K
15:15 576.60 576.60 575.20 575.20 0.1K
15:20 575.00 575.00 571.30 574.00 0.4K
15:25 574.00 575.00 571.70 573.60 0.3K
日付 始値 高値 安値 終値 出来高
2025-10-01 562.85 588.00 560.20 583.85 0.0M
2025-09-30 564.00 566.45 558.00 559.80 0.0M
2025-09-29 571.85 583.85 563.00 566.55 0.0M
2025-09-26 600.60 601.00 571.30 573.60 0.0M
2025-09-25 601.95 615.40 598.50 604.95 0.0M
2025-09-24 611.50 612.60 598.50 601.80 0.0M
2025-09-23 609.70 617.70 608.30 614.90 0.0M
2025-09-22 601.05 615.95 593.40 614.40 0.0M
2025-09-19 626.50 636.00 596.00 600.45 0.1M
2025-09-18 579.95 596.10 576.05 586.75 0.0M
2025-09-17 578.80 579.25 571.50 573.90 0.0M
2025-09-16 583.10 589.15 573.15 577.15 0.0M
2025-09-15 569.05 591.00 569.05 585.15 0.0M
2025-09-12 565.20 573.10 564.10 566.20 0.0M
2025-09-11 574.05 574.50 558.35 563.10 0.0M
2025-09-10 555.00 572.95 552.20 570.15 0.0M
2025-09-09 566.70 566.70 554.75 557.70 0.0M
2025-09-08 560.00 582.25 560.00 562.20 0.0M
2025-09-05 569.95 571.00 559.00 564.65 0.0M
2025-09-04 571.05 578.95 562.40 563.85 0.0M
2025-09-03 574.10 574.10 566.30 567.95 0.0M
2025-09-02 552.95 573.55 552.95 562.80 0.0M
2025-09-01 547.95 558.65 543.00 555.35 0.0M
2025-08-29 557.00 560.55 541.45 544.55 0.0M
2025-08-28 573.50 574.35 553.05 557.00 0.0M
2025-08-26 586.50 586.50 568.45 570.75 0.0M
2025-08-25 608.00 609.00 585.00 587.40 0.0M
2025-08-22 598.25 611.00 590.85 605.45 0.0M
2025-08-21 590.00 608.00 590.00 598.70 0.0M
2025-08-20 559.15 590.55 559.15 588.65 0.0M
2025-08-19 561.75 574.50 561.00 569.70 0.0M
2025-08-18 556.50 565.00 556.05 562.50 0.0M
2025-08-14 555.50 566.05 552.95 556.35 0.0M
2025-08-13 557.75 560.75 541.15 554.35 0.0M
2025-08-12 544.95 565.45 541.00 560.85 0.0M
2025-08-11 560.00 560.00 511.10 536.55 0.0M
2025-08-08 538.45 550.50 533.80 537.45 0.0M
2025-08-07 545.55 547.85 528.65 537.30 0.0M
2025-08-06 562.05 567.45 541.80 549.55 0.0M
2025-08-05 574.45 578.10 565.55 567.30 0.0M
2025-08-04 574.00 579.30 563.70 575.05 0.0M
2025-08-01 587.15 587.20 574.00 575.65 0.0M
2025-07-31 579.00 600.00 577.85 586.95 0.0M
2025-07-30 588.70 593.95 582.20 586.10 0.0M
2025-07-29 608.00 608.00 570.30 582.30 0.0M
2025-07-28 579.00 580.15 567.55 572.65 0.0M
2025-07-25 600.85 600.85 570.30 578.00 0.0M
2025-07-24 595.00 627.15 595.00 600.50 0.0M
2025-07-23 596.25 598.85 585.70 590.05 0.0M
2025-07-22 616.00 619.80 593.25 597.15 0.0M
2025-07-21 614.20 619.10 603.05 610.85 0.0M
2025-07-18 620.85 623.50 612.80 614.05 0.0M
2025-07-17 631.00 632.75 618.55 620.25 0.0M
2025-07-16 625.00 635.95 618.25 622.30 0.0M
2025-07-15 622.70 637.20 615.50 625.10 0.0M
2025-07-14 612.60 626.00 609.65 619.65 0.0M
2025-07-11 600.05 614.50 598.45 607.30 0.0M
2025-07-10 612.70 619.35 596.75 602.55 0.0M
2025-07-09 606.45 620.00 595.05 600.60 0.0M
2025-07-08 558.20 611.65 558.20 603.25 0.0M
2025-07-07 558.00 563.70 548.00 557.90 0.0M
2025-07-04 555.50 563.45 553.90 559.55 0.0M
2025-07-03 560.05 576.75 555.45 556.60 0.0M
2025-07-02 578.00 579.45 557.85 559.80 0.0M
2025-07-01 564.95 579.95 564.55 578.30 0.0M
2025-06-30 539.30 572.20 539.30 563.45 0.0M
2025-06-27 541.15 559.00 539.60 540.75 0.0M
2025-06-26 542.00 549.20 533.20 538.35 0.0M
2025-06-25 516.05 550.00 516.05 539.25 0.0M
2025-06-24 501.00 520.00 501.00 514.90 0.0M
2025-06-23 484.85 517.25 484.85 511.75 0.0M
2025-06-20 515.15 520.00 514.10 516.40 0.0M
2025-06-19 512.55 521.80 504.85 514.00 0.0M
2025-06-18 502.95 523.00 500.05 519.95 0.0M
2025-06-17 512.30 524.95 505.20 509.30 0.0M
2025-06-16 496.30 517.25 496.30 514.35 0.0M
2025-06-13 502.50 524.40 502.50 520.85 0.0M
2025-06-12 525.85 536.00 505.95 508.95 0.0M
2025-06-11 520.00 548.50 520.00 527.80 0.0M
2025-06-10 510.00 519.90 502.70 515.05 0.0M
2025-06-09 519.95 521.75 509.05 510.75 0.0M
2025-06-06 496.00 513.90 492.55 511.05 0.0M
2025-06-05 507.55 509.60 494.15 496.60 0.0M
2025-06-04 511.45 511.45 499.00 503.15 0.0M
2025-06-03 489.00 516.45 489.00 510.65 0.0M
2025-06-02 474.20 495.00 473.25 488.80 0.0M
2025-05-30 472.10 486.35 462.80 479.50 0.0M
2025-05-29 472.00 480.00 472.00 473.85 0.0M
2025-05-28 473.60 474.35 467.00 471.95 0.0M
2025-05-27 477.10 484.25 464.60 466.65 0.0M
2025-05-26 472.00 486.00 459.10 474.60 0.0M
2025-05-23 533.00 533.50 507.00 513.15 0.0M
2025-05-22 529.30 533.00 527.95 532.70 0.0M
2025-05-21 540.45 544.75 526.65 534.25 0.0M
2025-05-20 513.75 546.55 511.95 539.05 0.0M
2025-05-19 512.00 526.90 512.00 516.95 0.0M
2025-05-16 509.95 518.00 505.25 511.80 0.0M
2025-05-15 504.90 523.25 504.85 510.10 0.0M
2025-05-14 490.00 508.00 490.00 503.95 0.0M
2025-05-13 472.80 491.45 472.15 487.45 0.0M
2025-05-12 472.15 473.00 457.55 468.80 0.0M
2025-05-09 424.95 444.20 424.95 439.05 0.0M
2025-05-08 454.35 455.20 426.00 433.40 0.0M
2025-05-07 437.80 451.45 437.80 445.45 0.0M
2025-05-06 460.05 473.00 443.00 449.60 0.0M
2025-05-05 488.35 488.35 464.80 467.15 0.0M
2025-05-02 465.00 474.00 460.75 467.35 0.0M
2025-04-30 480.80 484.10 466.05 468.25 0.0M
2025-04-29 489.20 499.85 482.25 487.55 0.0M
2025-04-28 471.00 493.30 471.00 486.85 0.0M
2025-04-25 505.10 506.85 472.00 494.95 0.0M
2025-04-24 508.95 516.40 503.45 506.75 0.0M
2025-04-23 505.55 514.85 490.75 501.20 0.0M
2025-04-22 508.00 516.50 501.15 503.60 0.0M
2025-04-21 481.00 509.85 479.50 507.10 0.0M
2025-04-17 473.25 488.10 468.30 480.75 0.0M
2025-04-16 453.05 485.75 449.95 480.90 0.0M
2025-04-15 450.35 460.10 445.15 452.00 0.0M
2025-04-11 418.85 454.75 416.00 445.55 0.0M
2025-04-09 420.25 420.25 407.30 411.35 0.0M
2025-04-08 424.40 424.95 409.45 421.45 0.0M
2025-04-07 374.40 426.60 374.40 410.25 0.0M
2025-04-04 460.10 461.50 438.00 446.25 0.0M
2025-04-03 460.75 483.60 460.30 467.95 0.0M
2025-04-02 462.60 462.60 451.70 458.15 0.0M
2025-04-01 445.00 466.30 445.00 458.70 0.0M
2025-03-28 451.75 465.20 444.75 448.10 0.0M
2025-03-27 466.00 470.00 444.00 451.75 0.0M
2025-03-26 500.00 500.00 463.25 464.60 0.0M
2025-03-25 500.05 500.05 466.95 471.60 0.0M
2025-03-24 513.45 515.00 496.00 497.45 0.0M
2025-03-21 486.50 508.50 486.50 499.90 0.0M
2025-03-20 495.00 506.30 491.55 494.80 0.0M
2025-03-19 479.00 495.00 474.70 493.25 0.0M
2025-03-18 473.00 487.05 472.50 477.05 0.0M
2025-03-17 466.90 479.10 464.50 467.80 0.0M
2025-03-13 471.55 479.95 460.05 462.50 0.0M
2025-03-12 471.30 490.00 463.25 468.60 0.0M
2025-03-11 480.30 484.85 466.00 472.10 0.0M
2025-03-10 500.00 503.50 483.00 485.25 0.0M
2025-03-07 470.00 508.65 470.00 502.85 0.0M
2025-03-06 450.05 479.10 449.45 473.15 0.0M
2025-03-05 440.00 444.75 422.50 440.00 0.0M
2025-03-04 457.00 457.00 408.00 416.85 0.0M
2025-03-03 435.05 435.05 401.10 418.45 0.0M
2025-02-28 454.50 454.50 420.20 426.45 0.0M
2025-02-27 471.95 471.95 455.55 457.40 0.0M
2025-02-25 463.30 472.60 459.00 463.35 0.0M
2025-02-24 505.00 505.00 455.75 459.70 0.0M
2025-02-21 486.50 497.70 471.70 473.60 0.0M
2025-02-20 479.75 489.90 475.75 482.95 0.0M
2025-02-19 470.80 489.95 470.25 479.75 0.0M
2025-02-18 473.10 487.05 455.50 468.05 0.0M
2025-02-17 493.00 493.35 473.10 476.70 0.0M
2025-02-14 491.00 498.55 481.55 493.20 0.0M
2025-02-13 515.60 528.35 497.00 502.70 0.0M
2025-02-12 499.00 520.00 493.00 516.65 0.0M
2025-02-11 519.05 519.05 480.00 488.85 0.0M
2025-02-10 542.95 542.95 522.00 522.95 0.0M
2025-02-07 547.85 547.85 527.40 531.90 0.0M
2025-02-06 545.00 549.00 539.10 542.05 0.0M
2025-02-05 542.95 548.00 537.00 543.55 0.0M
2025-02-04 534.90 541.30 529.00 537.50 0.0M
2025-02-03 550.00 550.00 525.45 526.45 0.0M
2025-02-01 561.40 563.70 545.10 549.10 0.0M
2025-01-31 550.90 564.20 543.50 556.25 0.0M
2025-01-30 533.50 555.00 530.85 544.00 0.0M
2025-01-29 497.00 534.00 497.00 531.35 0.0M
2025-01-28 496.00 519.95 487.00 499.45 0.0M
2025-01-27 528.00 528.85 496.80 500.25 0.0M
2025-01-24 559.95 559.95 533.00 536.55 0.0M
2025-01-23 549.80 569.90 546.30 557.85 0.0M
2025-01-22 563.90 564.10 531.00 544.90 0.0M
2025-01-21 581.10 583.80 566.15 567.10 0.0M
2025-01-20 578.75 579.85 567.20 576.20 0.0M
2025-01-17 584.50 584.70 574.50 576.45 0.0M
2025-01-16 579.50 582.45 572.65 577.65 0.0M
2025-01-15 584.05 584.05 567.55 572.40 0.0M
2025-01-14 589.30 589.30 573.00 578.05 0.0M
2025-01-13 600.00 612.00 570.95 578.60 0.0M
2025-01-10 626.75 626.75 610.10 611.80 0.0M
2025-01-09 615.00 638.80 615.00 628.85 0.0M
2025-01-08 639.00 648.95 628.90 640.30 0.0M
2025-01-07 623.70 641.55 622.00 639.05 0.0M
2025-01-06 625.20 639.50 612.15 619.20 0.0M
2025-01-03 644.50 644.50 625.20 630.70 0.0M
2025-01-02 649.95 650.00 634.25 638.90 0.0M
2025-01-01 634.65 648.00 634.65 644.45 0.0M