Refex Industries Ltd

REFE
🏛️ インド →
365.35
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
2023-12-29 118.80 121.07 118.62 120.27 0.0M
2023-12-28 121.82 121.83 118.80 119.06 0.0M
2023-12-27 120.80 121.26 119.18 119.90 0.0M
2023-12-26 121.04 122.20 118.60 120.38 0.0M
2023-12-22 119.04 121.40 115.60 118.50 0.0M
2023-12-21 117.99 118.38 114.98 116.70 0.0M
2023-12-20 122.06 122.99 115.22 115.77 0.1M
2023-12-19 119.07 123.82 119.07 121.28 0.0M
2023-12-18 124.40 125.43 123.00 123.26 0.0M
2023-12-15 127.20 129.18 123.23 124.32 0.0M
2023-12-14 127.00 128.59 125.00 125.70 0.1M
2023-12-13 122.80 126.76 121.81 125.06 0.1M
2023-12-12 128.39 128.39 119.91 120.73 0.1M
2023-12-11 125.06 125.06 125.06 125.06 0.0M
2023-12-08 118.78 119.11 116.93 119.11 0.0M
2023-12-07 109.00 113.44 108.98 113.44 0.0M
2023-12-06 108.00 111.00 105.28 108.04 0.1M
2023-12-05 108.01 109.41 106.03 107.76 0.1M
2023-12-04 109.01 110.02 106.74 108.04 0.1M
2023-12-01 106.04 107.99 106.04 106.91 0.1M
2023-11-30 107.07 107.45 105.62 105.99 0.1M
2023-11-29 109.74 109.74 106.80 107.07 0.1M
2023-11-28 107.59 108.59 106.63 107.92 0.0M
2023-11-24 108.76 108.76 106.44 106.74 0.1M
2023-11-23 109.73 109.73 106.63 106.90 0.0M
2023-11-22 108.39 109.71 108.00 108.84 0.0M
2023-11-21 112.39 112.39 106.84 107.24 0.2M
2023-11-20 113.00 113.20 110.07 110.69 0.2M
2023-11-17 112.00 113.18 111.52 112.22 0.2M
2023-11-16 113.20 113.20 110.30 111.07 0.1M
2023-11-15 113.00 113.98 110.77 111.47 0.1M
2023-11-13 113.99 113.99 111.26 111.79 0.2M
2023-11-12 112.21 115.80 111.35 112.51 0.0M
2023-11-10 114.40 114.80 111.80 113.82 0.1M
2023-11-09 106.41 111.28 106.41 111.28 0.1M
2023-11-08 109.74 109.74 104.59 105.99 0.2M
2023-11-07 106.21 108.92 106.00 106.23 0.0M
2023-11-06 106.03 110.00 105.07 108.22 0.1M
2023-11-03 107.20 109.80 104.40 105.83 0.3M
2023-11-02 107.68 108.17 103.36 104.96 0.1M
2023-11-01 115.59 115.59 105.45 105.56 0.2M
2023-10-31 111.01 116.08 110.00 111.00 0.3M
2023-10-30 117.25 117.80 112.10 112.10 0.2M
2023-10-27 115.95 122.13 115.95 117.99 0.2M
2023-10-26 119.96 122.02 119.96 119.96 0.2M
2023-10-25 126.27 128.00 126.27 126.27 0.2M
2023-10-23 132.91 132.91 132.91 132.91 0.0M
2023-10-20 144.11 146.42 135.35 139.90 0.3M
2023-10-19 138.40 144.00 136.74 142.47 0.1M
2023-10-18 146.00 146.14 135.52 137.81 0.2M
2023-10-17 137.40 139.19 137.39 139.19 0.0M
2023-10-16 128.40 132.57 127.74 132.57 0.0M
2023-10-13 126.99 128.83 124.54 126.26 0.0M
2023-10-12 127.99 129.00 124.20 126.88 0.1M
2023-10-11 127.24 127.24 124.15 125.09 0.0M
2023-10-10 122.21 127.89 122.21 124.78 0.3M
2023-10-09 122.00 124.01 120.81 121.80 0.1M
2023-10-06 124.38 127.67 124.38 125.07 0.0M
2023-10-05 127.30 129.00 126.04 126.41 0.0M
2023-10-04 128.17 128.17 123.20 124.80 0.1M
2023-10-03 129.69 129.69 124.31 128.18 0.0M
2023-09-29 125.20 128.80 123.30 127.16 0.1M
2023-09-28 127.42 128.68 120.80 122.74 0.1M
2023-09-27 130.34 130.73 125.62 127.11 0.1M
2023-09-26 134.39 134.39 130.01 130.32 0.0M
2023-09-25 133.00 133.96 131.40 132.76 0.0M
2023-09-22 132.81 134.15 131.40 131.95 0.0M
2023-09-21 134.21 134.78 132.57 132.95 0.0M
2023-09-20 133.21 135.20 133.21 133.58 0.0M
2023-09-18 139.00 139.80 134.99 135.29 0.1M
2023-09-15 138.39 138.40 132.76 136.98 0.1M
2023-09-14 133.19 136.20 130.32 136.05 0.2M
2023-09-13 130.24 133.38 126.40 129.72 0.0M
2023-09-12 135.01 137.61 129.85 130.66 0.1M
2023-09-11 134.21 137.58 134.21 135.79 0.1M
2023-09-08 136.28 137.10 134.70 135.79 0.1M
2023-09-07 138.01 138.02 135.18 135.70 0.1M
2023-09-06 137.50 138.12 136.30 136.84 0.0M
2023-09-05 141.58 142.40 135.11 136.21 0.1M
2023-09-04 135.14 141.58 135.14 139.93 0.2M
2023-09-01 134.78 137.00 134.01 134.84 0.1M
2023-08-31 135.02 139.46 134.40 134.77 0.1M
2023-08-30 142.19 142.19 136.06 137.01 0.0M
2023-08-29 136.80 143.80 134.28 138.29 0.2M
2023-08-28 140.59 142.00 136.51 136.96 0.0M
2023-08-25 140.01 142.49 134.95 139.79 0.1M
2023-08-24 141.41 145.60 140.40 140.81 0.0M
2023-08-23 142.40 146.60 141.30 142.83 0.1M
2023-08-22 143.60 146.61 139.88 141.90 0.2M
2023-08-21 140.79 145.90 139.32 142.54 0.1M
2023-08-18 139.20 143.52 137.11 138.96 0.2M
2023-08-17 154.59 154.59 140.26 140.94 0.4M
2023-08-16 147.62 147.64 141.26 147.64 0.4M
2023-08-14 138.20 140.61 134.08 140.61 0.3M
2023-08-11 125.12 133.92 121.18 133.92 1.0M
2023-08-10 127.55 135.51 127.55 127.55 0.8M
2023-08-09 134.26 134.26 134.26 134.26 0.1M
2023-08-08 141.32 147.00 141.32 141.32 0.5M
2023-08-07 148.75 148.75 148.75 148.75 0.0M
2023-08-04 156.57 156.57 156.57 156.57 0.0M
2023-08-03 179.23 181.97 164.81 164.81 0.5M
2023-08-02 184.79 184.79 169.09 173.48 0.6M
2023-08-01 177.98 177.98 169.48 177.98 0.6M
2023-07-31 169.31 169.51 167.00 169.51 0.3M
2023-07-28 153.82 161.49 153.82 161.44 0.5M
2023-07-27 159.82 161.08 147.21 153.80 0.4M
2023-07-26 153.41 153.41 153.41 153.41 0.0M
2023-07-25 139.20 146.11 137.49 146.11 0.0M
2023-07-24 137.77 139.79 134.30 139.16 0.1M
2023-07-21 133.61 136.98 130.58 133.14 0.2M
2023-07-20 140.19 140.81 131.10 131.12 0.3M
2023-07-19 126.42 138.00 126.42 138.00 0.6M
2023-07-18 132.22 134.90 131.43 131.43 0.5M
2023-07-17 149.68 151.40 138.34 138.34 0.3M
2023-07-14 145.62 145.62 140.07 145.62 0.4M
2023-07-13 131.39 138.69 128.53 138.69 0.4M
2023-07-12 130.39 131.39 125.10 126.09 0.2M
2023-07-11 125.40 129.71 108.38 119.45 0.4M
2023-07-10 110.13 120.42 110.13 120.42 0.2M
2023-07-07 105.34 110.06 104.58 109.48 0.2M
2023-07-06 104.41 107.18 103.78 105.34 0.1M
2023-07-05 108.97 108.97 104.25 105.31 0.1M
2023-07-04 110.44 110.44 106.40 107.02 0.1M
2023-07-03 109.94 112.08 107.20 108.64 0.1M
2023-06-30 105.92 110.00 105.49 109.09 0.2M
2023-06-28 107.23 107.27 104.80 105.91 0.0M
2023-06-27 102.02 106.05 102.02 104.12 0.1M
2023-06-26 101.61 104.71 101.61 103.48 0.0M
2023-06-23 104.62 106.58 100.67 102.34 0.2M
2023-06-22 109.58 109.58 104.91 106.06 0.1M
2023-06-21 106.49 110.23 106.49 108.74 0.1M
2023-06-20 108.00 110.74 104.96 106.77 0.1M
2023-06-19 112.13 113.85 109.14 109.98 0.1M
2023-06-16 107.60 110.79 107.55 109.55 0.1M
2023-06-15 105.40 110.93 103.28 106.28 0.1M
2023-06-14 104.15 105.80 102.74 103.95 0.2M
2023-06-13 106.00 106.69 103.64 104.12 0.1M
2023-06-12 100.80 106.49 100.80 104.95 0.2M
2023-06-09 102.34 103.40 99.32 100.57 0.1M
2023-06-08 105.60 105.74 101.68 102.34 0.1M
2023-06-07 105.40 107.54 104.57 105.04 0.1M
2023-06-06 100.60 106.00 100.60 104.40 0.2M
2023-06-05 105.43 107.71 100.20 101.54 0.2M
2023-06-02 105.61 108.16 104.72 105.28 0.1M
2023-06-01 108.74 110.21 104.61 105.39 0.2M
2023-05-31 112.19 112.66 108.00 108.74 0.2M
2023-05-30 110.80 113.60 106.76 111.59 0.3M
2023-05-29 103.97 108.84 98.90 108.84 0.3M
2023-05-26 99.11 105.40 94.83 98.95 0.5M
2023-05-25 116.00 118.79 103.12 103.12 0.4M
2023-05-24 108.17 116.20 108.00 114.57 0.7M
2023-05-23 94.41 109.52 93.21 107.05 1.4M
2023-05-22 95.22 100.54 90.68 93.31 0.8M
2023-05-19 85.26 85.26 82.95 85.26 0.2M
2023-05-18 71.59 73.40 70.28 71.05 0.1M
2023-05-17 72.40 73.00 66.40 70.05 0.2M
2023-05-16 73.80 75.47 71.73 72.69 0.1M
2023-05-15 73.45 75.00 72.42 72.83 0.3M
2023-05-12 70.91 73.86 69.13 73.15 0.3M
2023-05-11 65.00 71.98 64.11 70.67 0.5M
2023-05-10 65.12 65.75 63.36 63.84 0.0M
2023-05-09 65.56 66.66 64.59 64.83 0.2M
2023-05-08 62.69 67.06 61.80 64.74 0.1M
2023-05-05 59.80 62.55 59.80 61.34 0.1M
2023-05-04 59.30 63.00 59.30 62.26 0.1M
2023-05-03 62.01 64.67 61.37 61.94 0.1M
2023-05-02 65.99 66.17 62.66 63.04 0.1M
2023-04-28 67.00 67.27 64.30 64.84 0.2M
2023-04-27 66.41 68.20 65.60 66.18 0.2M
2023-04-26 64.95 69.71 64.80 66.20 0.3M
2023-04-25 58.97 68.78 58.71 66.14 0.7M
2023-04-24 60.09 60.09 58.05 58.68 0.1M
2023-04-21 58.71 60.20 58.40 58.96 0.1M
2023-04-20 60.27 60.94 58.10 58.75 0.1M
2023-04-19 59.82 61.00 59.00 59.44 0.0M
2023-04-18 58.21 62.20 58.21 59.68 0.2M
2023-04-17 60.00 60.00 57.35 58.01 0.0M
2023-04-13 60.19 60.40 57.45 58.85 0.0M
2023-04-12 61.15 62.39 57.61 58.13 0.1M
2023-04-11 59.97 64.00 59.65 61.14 0.3M
2023-04-10 55.99 57.69 55.27 57.69 0.1M
2023-04-06 54.95 54.95 52.55 54.95 0.2M
2023-04-05 50.81 52.34 50.50 52.34 0.0M
2023-04-03 49.67 49.85 47.90 49.85 0.0M
2023-03-31 46.17 47.48 46.17 47.48 0.0M
2023-03-29 44.33 45.63 44.33 45.22 0.1M
2023-03-28 46.27 46.55 44.26 44.60 0.1M
2023-03-27 47.30 47.76 45.20 46.58 0.0M
2023-03-24 48.57 49.13 47.07 47.27 0.0M
2023-03-23 47.20 49.62 47.20 48.63 0.0M
2023-03-22 49.18 49.29 48.00 48.19 0.1M
2023-03-21 47.64 49.39 47.29 49.38 0.1M
2023-03-20 46.90 47.49 46.00 47.04 0.0M
2023-03-17 46.38 47.55 46.38 46.60 0.0M
2023-03-16 47.20 47.27 45.23 45.99 0.2M
2023-03-15 49.00 49.20 47.32 47.61 0.0M
2023-03-14 49.41 49.85 46.68 46.93 0.1M
2023-03-13 51.60 51.87 48.95 49.13 0.1M
2023-03-10 52.67 52.67 50.88 51.52 0.0M
2023-03-09 52.13 53.19 51.40 52.62 0.0M
2023-03-08 50.84 52.09 50.20 51.57 0.0M
2023-03-06 52.80 52.80 50.40 50.71 0.1M
2023-03-03 50.63 52.40 50.63 51.59 0.0M
2023-03-02 51.22 52.40 50.49 50.95 0.1M
2023-03-01 51.22 53.30 51.22 51.92 0.0M
2023-02-28 54.20 54.20 50.39 51.93 0.1M
2023-02-27 53.00 53.99 51.43 52.22 0.1M
2023-02-24 55.79 56.30 53.00 53.48 0.1M
2023-02-23 52.79 53.64 50.17 53.64 0.1M
2023-02-22 52.42 52.69 50.35 51.09 0.1M
2023-02-21 53.24 54.95 52.56 53.00 0.0M
2023-02-20 53.83 55.41 52.00 53.19 0.1M
2023-02-17 55.40 56.03 54.04 54.57 0.1M
2023-02-16 58.84 58.84 55.00 55.44 0.1M
2023-02-15 54.32 57.44 54.32 56.66 0.0M
2023-02-14 59.00 59.27 55.33 56.17 0.1M
2023-02-13 56.30 58.64 56.05 58.24 0.1M
2023-02-10 58.49 58.78 55.07 55.85 0.1M
2023-02-09 54.30 58.00 54.30 57.96 0.1M
2023-02-08 53.87 56.51 53.87 55.24 0.3M
2023-02-07 61.20 61.28 56.70 56.70 0.3M
2023-02-06 59.40 60.96 58.11 59.68 0.3M
2023-02-03 57.65 58.08 55.29 58.08 1.0M
2023-02-02 53.80 55.32 52.17 55.32 0.2M
2023-02-01 54.00 54.39 51.96 52.69 0.3M
2023-01-31 48.32 51.80 48.32 51.80 0.1M
2023-01-30 51.17 51.55 48.33 49.34 0.1M
2023-01-27 50.79 52.20 49.20 50.08 0.1M
2023-01-25 53.80 53.80 51.70 51.75 0.1M
2023-01-24 52.25 52.89 52.25 52.73 0.0M
2023-01-23 52.57 53.63 52.18 52.29 0.0M
2023-01-20 52.51 53.60 51.93 52.16 0.1M
2023-01-19 53.42 54.11 52.52 52.80 0.1M
2023-01-18 54.39 54.94 53.60 53.73 0.1M
2023-01-17 54.67 56.14 53.59 53.86 0.1M
2023-01-16 55.43 55.78 52.93 53.47 0.1M
2023-01-13 52.16 54.41 51.25 54.41 0.3M
2023-01-12 52.07 52.74 51.16 51.82 0.0M
2023-01-11 53.31 53.50 51.40 52.01 0.1M
2023-01-10 52.07 53.19 51.05 51.78 0.0M
2023-01-09 53.13 54.37 52.83 53.02 0.0M
2023-01-06 53.90 54.71 53.05 53.54 0.0M
2023-01-05 54.13 55.25 53.69 54.26 0.1M
2023-01-04 54.55 56.14 53.68 54.12 0.1M
2023-01-03 56.17 56.18 54.63 54.93 0.1M
2023-01-02 54.97 56.60 53.60 55.72 0.1M