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
2023-12-29 71.00 71.00 71.00 71.00 0.0M
2023-12-28 71.87 71.87 71.00 71.00 0.0M
2023-12-27 67.71 70.47 67.71 70.47 0.0M
2023-12-26 69.09 69.09 69.09 69.09 0.0M
2023-12-22 70.50 70.50 70.49 70.49 0.0M
2023-12-21 71.38 74.80 67.82 74.19 0.0M
2023-12-20 71.00 72.02 69.00 71.38 0.0M
2023-12-19 68.61 68.61 63.15 68.60 0.0M
2023-12-18 66.30 67.95 63.00 65.35 0.0M
2023-12-15 66.25 66.29 63.02 66.29 0.0M
2023-12-14 63.00 63.14 62.01 63.14 0.1M
2023-12-13 60.14 60.14 60.14 60.14 0.0M
2023-12-12 57.28 57.28 57.28 57.28 0.0M
2023-12-11 54.56 54.56 54.56 54.56 0.0M
2023-12-08 50.55 51.97 47.11 51.97 0.0M
2023-12-07 53.02 53.02 47.98 49.56 0.0M
2023-12-06 51.37 51.37 48.50 50.50 0.0M
2023-12-05 48.93 48.93 48.93 48.93 0.0M
2023-12-04 48.23 48.23 45.51 46.60 0.0M
2023-12-01 41.86 46.20 41.86 45.95 0.0M
2023-11-30 44.06 44.06 44.06 44.06 0.0M
2023-11-29 49.87 49.87 46.37 46.37 0.0M
2023-11-28 48.81 48.81 44.17 48.81 0.1M
2023-11-24 46.49 46.49 46.49 46.49 0.0M
2023-11-23 44.28 44.28 44.28 44.28 0.0M
2023-11-22 42.18 42.18 42.18 42.18 0.0M
2023-11-21 40.18 40.18 40.18 40.18 0.0M
2023-11-20 38.27 38.27 38.27 38.27 0.1M
2023-11-17 36.45 36.45 36.45 36.45 0.0M
2023-11-16 34.72 34.72 34.72 34.72 0.0M
2023-11-15 33.07 33.07 33.07 33.07 0.0M
2023-11-13 31.50 31.50 31.50 31.50 0.0M
2023-11-10 31.75 31.75 30.00 30.00 0.0M
2023-11-09 30.24 30.24 30.24 30.24 0.0M
2023-11-06 31.83 31.83 30.24 30.24 0.0M
2023-10-30 31.83 31.83 31.83 31.83 0.0M
2023-10-27 30.32 30.32 30.32 30.32 0.0M
2023-10-26 30.40 30.40 28.88 28.88 0.0M
2023-10-25 30.40 30.40 30.40 30.40 0.0M
2023-10-20 32.00 32.00 32.00 32.00 0.0M
2023-10-19 33.40 35.05 32.05 32.05 0.0M
2023-10-16 33.40 33.40 33.40 33.40 0.0M
2023-10-13 35.15 35.15 35.15 35.15 0.0M
2023-10-11 37.00 37.00 37.00 37.00 0.0M
2023-10-10 36.50 36.58 36.50 36.58 0.0M
2023-10-09 38.45 38.45 36.58 36.58 0.0M
2023-10-06 38.50 38.50 38.50 38.50 0.0M
2023-10-04 38.50 38.50 38.50 38.50 0.0M
2023-10-03 41.90 41.90 39.81 39.81 0.0M
2023-09-29 41.94 41.94 41.90 41.90 0.0M
2023-09-20 41.94 41.94 41.94 41.94 0.0M
2023-09-18 42.00 42.05 39.95 39.95 0.0M
2023-09-15 42.05 42.05 42.05 42.05 0.0M
2023-09-14 40.05 40.05 40.05 40.05 0.0M
2023-09-13 36.00 38.15 36.00 38.15 0.0M
2023-09-11 36.34 36.34 36.34 36.34 0.0M
2023-09-08 34.61 34.61 34.61 34.61 0.0M
2023-09-07 32.97 32.97 32.97 32.97 0.0M
2023-09-06 31.40 31.40 31.40 31.40 0.0M
2023-09-04 33.00 33.00 33.00 33.00 0.0M
2023-09-01 33.22 33.22 33.22 33.22 0.0M
2023-08-31 36.10 38.00 34.96 34.96 0.0M
2023-08-30 40.00 40.00 36.79 36.79 0.0M
2023-08-29 38.72 38.72 38.72 38.72 0.0M
2023-08-28 40.75 40.75 40.75 40.75 0.0M
2023-08-23 42.84 42.84 42.84 42.84 0.0M
2023-08-22 45.00 45.09 45.00 45.09 0.0M
2023-08-21 41.77 42.95 39.03 42.95 0.0M
2023-08-18 37.05 40.95 37.05 40.95 0.0M
2023-08-17 39.20 41.00 39.00 39.00 0.0M
2023-08-16 39.20 39.20 39.20 39.20 0.0M
2023-08-14 39.25 39.25 39.25 39.25 0.0M
2023-07-19 40.25 40.25 40.25 40.25 0.0M
2023-07-17 39.43 39.43 39.43 39.43 0.0M
2023-07-13 41.50 41.50 41.50 41.50 0.0M
2023-07-12 39.62 41.50 39.62 41.50 0.0M
2023-07-11 39.62 39.62 39.62 39.62 0.0M
2023-07-10 41.70 41.70 41.70 41.70 0.0M
2023-07-03 41.70 41.70 41.70 41.70 0.0M
2023-06-26 43.89 43.89 43.89 43.89 0.0M
2023-05-23 46.20 46.20 46.20 46.20 0.0M
2023-05-18 44.00 44.00 44.00 44.00 0.0M
2023-05-16 44.00 44.00 44.00 44.00 0.0M
2023-05-15 45.20 45.20 42.94 43.00 0.0M
2023-05-12 45.20 45.20 43.25 45.20 0.0M
2023-05-11 43.05 45.20 43.05 43.05 0.0M
2023-05-10 43.05 43.05 38.95 43.05 0.0M
2023-05-08 45.00 45.00 40.90 41.00 0.0M
2023-05-03 43.00 43.05 42.95 43.05 0.0M
2023-04-28 41.00 41.00 41.00 41.00 0.0M
2023-04-27 41.40 41.40 41.00 41.00 0.0M
2023-04-21 42.88 42.88 42.88 42.88 0.0M
2023-04-20 38.90 40.84 38.90 40.84 0.0M
2023-04-19 38.90 38.90 38.90 38.90 0.0M
2023-04-18 39.25 39.50 39.00 39.00 0.0M
2023-04-17 40.00 40.10 40.00 40.10 0.0M
2023-04-13 40.95 44.00 40.10 40.10 0.0M
2023-04-11 43.50 43.50 42.00 42.00 0.0M
2023-04-06 40.55 43.43 40.55 43.43 0.0M
2023-04-05 41.37 41.37 41.37 41.37 0.0M
2023-04-03 39.40 39.40 39.40 39.40 0.0M
2023-03-31 35.05 37.53 35.05 37.53 0.0M
2023-03-29 35.75 35.75 35.75 35.75 0.0M
2023-03-28 37.63 41.50 37.63 37.63 0.0M
2023-03-27 39.61 39.61 39.61 39.61 0.0M
2023-03-24 44.25 44.26 41.00 41.69 0.0M
2023-03-23 42.16 42.16 42.16 42.16 0.0M
2023-03-22 39.00 40.16 38.75 40.16 0.0M
2023-03-21 39.35 39.35 35.61 38.25 0.0M
2023-03-20 37.48 37.48 37.48 37.48 0.0M
2023-03-17 35.70 35.70 35.70 35.70 0.0M
2023-03-16 33.10 34.00 33.10 34.00 0.0M
2023-03-15 32.39 32.39 32.39 32.39 0.0M
2023-03-14 30.85 30.85 30.85 30.85 0.0M
2023-03-13 34.10 34.10 32.40 32.40 0.0M
2023-03-10 34.10 34.10 34.10 34.10 0.0M
2023-03-09 35.00 35.00 35.00 35.00 0.0M
2023-03-08 35.25 35.25 35.00 35.00 0.0M
2023-03-06 36.20 38.74 35.25 35.25 0.0M
2023-03-03 36.90 36.90 36.90 36.90 0.0M
2023-03-02 35.15 35.15 35.15 35.15 0.0M
2023-02-28 33.50 33.50 33.50 33.50 0.0M
2023-02-27 31.95 31.95 31.95 31.95 0.0M
2023-02-24 30.45 30.45 30.45 30.45 0.0M
2023-02-22 29.00 29.00 29.00 29.00 0.0M
2023-02-21 30.45 30.45 29.00 29.00 0.0M
2023-02-16 29.00 29.00 29.00 29.00 0.0M
2023-02-15 27.00 28.10 27.00 28.10 0.0M
2023-02-14 28.00 28.00 28.00 28.00 0.0M
2023-02-10 29.25 29.25 29.25 29.25 0.0M
2023-02-09 30.75 30.75 30.75 30.75 0.0M
2023-02-08 33.75 33.75 32.30 32.30 0.0M
2023-02-07 35.35 35.35 33.75 33.75 0.0M
2023-02-06 35.35 35.35 35.35 35.35 0.0M
2023-02-03 37.10 37.10 37.10 37.10 0.0M
2023-02-02 36.25 39.00 36.10 39.00 0.0M
2023-02-01 38.00 38.00 38.00 38.00 0.0M
2023-01-31 40.00 40.00 36.75 36.75 0.0M
2023-01-30 39.30 40.10 38.35 38.50 0.0M
2023-01-27 40.00 42.00 40.00 40.10 0.0M
2023-01-25 41.05 42.00 40.80 42.00 0.0M
2023-01-24 39.05 42.90 39.05 42.90 0.0M
2023-01-23 41.35 43.10 41.00 41.05 0.0M
2023-01-20 42.50 43.15 39.50 43.10 0.0M
2023-01-19 37.20 41.10 37.20 41.10 0.0M
2023-01-18 38.00 41.00 38.00 39.15 0.0M
2023-01-17 36.15 39.05 36.15 39.05 0.0M
2023-01-16 35.70 38.80 35.65 38.00 0.0M
2023-01-13 36.50 37.50 34.00 37.50 0.0M
2023-01-12 36.35 36.35 33.30 35.75 0.0M
2023-01-11 37.70 37.70 34.50 35.00 0.0M
2023-01-10 45.50 45.50 32.30 35.95 0.0M
2023-01-09 40.00 41.75 33.50 37.95 0.0M
2023-01-06 30.00 34.80 30.00 34.80 0.0M
2023-01-05 30.00 30.50 29.00 29.00 0.0M
2023-01-04 29.00 30.95 28.50 29.20 0.0M
2023-01-03 29.00 31.95 28.00 31.00 0.0M
2023-01-02 31.00 31.00 27.00 28.25 0.0M