Response Informatics Ltd (RESI)

RESI
🏛️ インド →
27.50
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
2022-12-30 31.45 31.50 27.00 28.80 0.0M
2022-12-29 33.50 33.50 29.00 31.50 0.0M
2022-12-28 27.00 30.45 27.00 30.45 0.0M
2022-12-27 29.00 32.75 28.00 30.45 0.0M
2022-12-26 27.00 31.35 27.00 27.35 0.0M
2022-12-23 28.50 32.95 24.00 26.20 0.0M
2022-12-22 29.00 29.00 26.00 28.00 0.0M
2022-12-21 31.00 31.00 28.00 29.40 0.0M
2022-12-20 30.60 30.60 24.10 29.20 0.0M
2022-12-19 30.00 30.00 30.00 30.00 0.0M
2022-12-16 31.75 31.75 30.00 31.00 0.0M
2022-12-15 30.85 31.00 29.15 30.55 0.0M
2022-12-14 30.00 30.95 29.10 30.80 0.0M
2022-12-13 31.75 31.80 29.00 30.40 0.0M
2022-12-12 32.00 32.00 26.55 31.80 0.0M
2022-12-09 32.00 32.00 31.00 31.00 0.0M
2022-12-08 30.10 31.35 30.00 30.60 0.0M
2022-12-07 32.00 33.00 30.05 30.30 0.0M
2022-12-06 32.85 32.85 30.20 30.85 0.0M
2022-12-05 30.95 32.90 30.00 31.80 0.0M
2022-12-02 32.00 33.00 30.00 30.65 0.0M
2022-12-01 32.00 32.00 29.50 31.00 0.0M
2022-11-30 31.00 32.00 31.00 32.00 0.0M
2022-11-29 31.00 33.90 29.05 31.00 0.0M
2022-11-28 29.00 32.00 29.00 31.00 0.0M
2022-11-25 31.15 35.05 31.15 31.50 0.0M
2022-11-24 34.65 34.65 32.10 32.50 0.0M
2022-11-23 35.70 35.70 32.00 33.65 0.0M
2022-11-22 37.90 37.90 31.15 33.00 0.0M
2022-11-21 37.45 39.00 34.05 34.60 0.0M
2022-11-18 35.35 38.85 34.10 37.45 0.0M
2022-11-17 38.00 38.00 35.10 37.80 0.0M
2022-11-16 35.00 40.45 34.50 37.35 0.0M
2022-11-15 38.00 38.00 36.50 37.75 0.0M
2022-11-14 39.60 39.60 33.15 37.20 0.0M
2022-11-11 33.70 36.25 33.00 36.00 0.0M
2022-11-10 37.45 37.45 33.00 33.00 0.0M
2022-11-09 36.55 36.55 32.35 35.80 0.0M
2022-11-07 40.00 40.00 33.15 35.80 0.0M
2022-11-04 31.35 36.85 31.00 36.50 0.0M
2022-11-03 32.00 34.00 32.00 33.50 0.0M
2022-11-02 34.00 34.00 31.95 33.45 0.0M
2022-11-01 33.00 34.00 30.95 34.00 0.0M
2022-10-31 32.00 34.00 31.50 33.00 0.0M
2022-10-28 34.00 34.00 33.85 33.95 0.0M
2022-10-27 33.00 33.00 30.15 32.50 0.0M
2022-10-25 32.00 36.90 30.50 33.50 0.0M
2022-10-24 33.25 34.00 33.00 33.85 0.0M
2022-10-21 33.80 35.00 33.25 33.25 0.0M
2022-10-20 33.00 35.00 33.00 33.10 0.0M
2022-10-19 37.60 37.60 33.85 34.25 0.0M
2022-10-18 34.75 37.90 34.10 37.60 0.0M
2022-10-17 38.50 38.50 35.50 35.50 0.0M
2022-10-14 31.30 35.05 31.30 35.05 0.0M
2022-10-13 30.20 36.20 30.20 31.90 0.0M
2022-10-12 35.85 36.20 33.50 33.50 0.0M
2022-10-11 33.65 36.00 33.50 33.50 0.0M
2022-10-10 37.80 37.80 33.00 37.00 0.0M
2022-10-07 35.00 36.00 35.00 36.00 0.0M
2022-10-06 36.00 36.50 35.00 36.30 0.0M
2022-10-04 35.00 36.00 34.45 36.00 0.0M
2022-10-03 34.75 36.45 33.25 36.25 0.0M
2022-09-30 38.25 38.25 34.75 34.75 0.0M
2022-09-29 34.15 37.25 33.80 36.50 0.0M
2022-09-28 35.95 36.00 35.50 35.50 0.0M
2022-09-27 35.55 36.00 34.45 34.45 0.0M
2022-09-26 38.30 38.40 36.00 36.25 0.0M
2022-09-23 38.00 39.80 36.60 36.60 0.0M
2022-09-22 36.65 39.25 36.30 38.50 0.0M
2022-09-21 36.80 38.55 36.65 38.20 0.0M
2022-09-20 35.85 39.10 35.50 38.55 0.0M
2022-09-19 36.65 38.40 35.00 37.25 0.0M
2022-09-16 34.95 36.65 33.45 36.65 0.0M
2022-09-15 36.50 36.75 33.25 34.95 0.0M
2022-09-14 34.50 36.90 34.50 35.00 0.0M
2022-09-13 37.70 38.75 35.15 35.20 0.0M
2022-09-12 37.45 37.45 36.00 36.95 0.0M
2022-09-09 40.10 40.10 37.45 37.75 0.0M
2022-09-08 42.00 42.00 38.00 39.40 0.0M
2022-09-07 38.45 40.50 38.45 40.00 0.0M
2022-09-06 39.05 41.00 37.10 40.45 0.0M
2022-09-05 35.85 39.50 35.85 39.05 0.0M
2022-09-02 40.85 40.85 37.10 37.70 0.0M
2022-09-01 39.00 43.00 39.00 39.05 0.0M
2022-08-30 40.15 42.90 38.95 41.05 0.0M
2022-08-29 40.90 43.90 40.90 40.95 0.0M
2022-08-26 39.40 43.50 39.40 42.90 0.0M
2022-08-25 45.75 45.75 41.45 41.45 0.0M
2022-08-24 45.50 47.75 43.55 43.60 0.0M
2022-08-23 43.40 47.70 43.35 45.50 0.0M
2022-08-22 46.90 46.90 42.50 45.60 0.0M
2022-08-19 45.90 45.90 41.75 44.70 0.0M
2022-08-18 43.90 43.90 43.90 43.90 0.0M
2022-08-17 41.85 41.85 41.85 41.85 0.0M
2022-08-16 39.90 39.90 39.65 39.90 0.0M
2022-08-12 35.95 38.95 35.95 38.00 0.0M
2022-08-11 41.00 41.00 37.80 37.80 0.0M
2022-08-10 38.70 42.70 38.70 39.75 0.1M
2022-08-08 40.70 42.80 40.70 40.70 0.0M
2022-08-05 42.80 42.80 42.80 42.80 0.0M
2022-08-04 45.05 45.05 45.05 45.05 0.0M
2022-08-03 47.40 47.40 47.40 47.40 0.0M
2022-08-02 49.85 49.85 49.85 49.85 0.0M
2022-08-01 57.95 57.95 52.45 52.45 0.0M
2022-07-29 54.30 58.70 54.25 55.20 0.0M
2022-07-28 57.90 57.90 52.40 57.10 0.1M
2022-07-27 55.15 55.15 53.60 55.15 0.0M
2022-07-26 52.55 52.55 52.55 52.55 0.0M
2022-07-25 50.05 50.05 50.05 50.05 0.0M
2022-07-22 45.45 47.70 43.20 47.70 0.0M
2022-07-21 45.45 45.45 45.45 45.45 0.0M
2022-07-20 43.30 43.30 43.30 43.30 0.0M
2022-07-19 41.25 41.25 41.25 41.25 0.0M
2022-07-18 39.30 39.30 39.30 39.30 0.0M
2022-07-15 37.45 37.45 37.45 37.45 0.0M
2022-07-14 35.70 35.70 35.70 35.70 0.0M
2022-07-13 34.00 34.00 34.00 34.00 0.0M
2022-07-12 32.40 32.40 32.40 32.40 0.0M
2022-07-11 30.90 30.90 30.90 30.90 0.0M
2022-07-08 29.45 29.45 29.45 29.45 0.0M
2022-07-07 28.05 28.05 28.05 28.05 0.0M
2022-07-06 26.75 26.75 26.75 26.75 0.0M
2022-07-05 25.50 25.50 25.50 25.50 0.0M
2022-07-04 24.30 24.30 24.30 24.30 0.0M
2022-07-01 23.15 23.15 23.15 23.15 0.0M
2022-06-30 22.09 22.09 22.09 22.09 0.0M
2022-06-29 21.04 21.04 21.04 21.04 0.0M
2022-06-28 20.04 20.04 20.04 20.04 0.0M
2022-06-27 19.09 19.09 19.09 19.09 0.0M
2022-06-24 18.19 18.19 18.19 18.19 0.0M
2022-06-23 17.33 17.33 17.33 17.33 0.0M
2022-06-22 16.51 16.51 16.51 16.51 0.0M
2022-06-20 15.73 15.73 15.73 15.73 0.0M
2022-06-13 15.73 15.73 15.73 15.73 0.0M
2022-05-30 14.99 14.99 14.99 14.99 0.0M
2022-05-16 14.99 14.99 14.99 14.99 0.0M
2022-05-09 14.99 14.99 14.99 14.99 0.0M
2022-05-02 14.28 14.28 14.28 14.28 0.0M
2022-04-25 14.28 14.28 14.28 14.28 0.0M
2022-04-11 14.28 14.28 14.28 14.28 0.0M
2022-03-21 13.60 13.60 13.60 13.60 0.0M
2022-03-07 13.60 13.60 13.60 13.60 0.0M
2022-02-28 13.60 13.60 13.60 13.60 0.0M
2022-02-21 13.60 13.60 13.60 13.60 0.0M
2022-02-14 13.60 13.60 13.60 13.60 0.0M
2022-02-07 12.96 12.96 12.96 12.96 0.0M
2022-01-31 12.96 12.96 12.96 12.96 0.0M
2022-01-24 12.96 12.96 12.96 12.96 0.0M
2022-01-17 12.96 12.96 12.96 12.96 0.0M
2022-01-10 12.96 12.96 12.96 12.96 0.0M