Rhetan TMT Ltd (RHET)

RHET
🏛️ インド →
21.29
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
2025-09-26 20.99 22.30 20.30 21.29 0.7M
2025-09-25 21.00 22.40 20.63 20.92 2.3M
2025-09-24 20.40 20.49 19.25 20.23 0.9M
2025-09-23 20.30 20.58 20.10 20.27 0.4M
2025-09-22 20.10 20.37 20.07 20.15 1.9M
2025-09-19 20.00 20.45 19.97 20.04 0.5M
2025-09-18 20.18 20.49 19.74 19.95 0.6M
2025-09-17 19.92 20.38 19.70 19.75 0.6M
2025-09-16 19.60 20.49 19.30 19.96 2.8M
2025-09-15 19.20 19.50 19.10 19.40 0.7M
2025-09-12 19.69 19.69 19.12 19.22 0.6M
2025-09-11 19.46 19.46 19.15 19.35 0.9M
2025-09-10 19.15 19.32 18.95 19.28 0.6M
2025-09-09 19.50 19.77 18.90 19.14 0.7M
2025-09-08 19.35 20.25 19.11 19.19 1.4M
2025-09-05 19.30 19.40 18.99 19.21 0.9M
2025-09-04 19.28 19.51 18.96 19.00 0.8M
2025-09-03 18.50 21.87 18.00 19.06 2.6M
2025-09-02 18.25 18.49 18.09 18.23 0.4M
2025-09-01 18.00 18.25 17.92 18.04 0.3M
2025-08-29 18.20 18.20 17.80 17.93 0.2M
2025-08-28 17.70 18.25 17.15 17.99 0.8M
2025-08-26 18.30 18.30 17.05 17.95 0.6M
2025-08-25 17.82 18.30 17.51 17.93 0.6M
2025-08-22 17.53 18.44 17.40 17.82 0.3M
2025-08-21 17.31 17.75 17.31 17.55 0.5M
2025-08-20 17.65 17.65 17.37 17.48 0.5M
2025-08-19 17.40 17.50 17.20 17.40 0.3M
2025-08-18 16.82 17.40 16.82 17.30 1.2M
2025-08-14 17.10 17.25 16.46 16.83 0.3M
2025-08-13 17.18 17.18 16.96 17.01 0.3M
2025-08-12 17.29 17.29 16.70 16.93 0.2M
2025-08-11 17.00 17.30 16.89 16.98 0.3M
2025-08-08 17.12 17.12 16.94 16.97 0.4M
2025-08-07 17.24 17.24 16.91 17.01 0.2M
2025-08-06 17.24 17.24 16.90 17.06 1.3M
2025-08-05 17.33 17.33 17.00 17.01 1.3M
2025-08-04 17.24 17.38 16.85 17.00 0.4M
2025-08-01 17.35 17.39 16.75 16.91 0.3M
2025-07-31 16.55 19.80 16.55 17.21 1.1M
2025-07-30 16.75 17.20 14.52 16.76 1.4M
2025-07-29 17.00 17.20 16.50 16.78 0.4M
2025-07-28 17.10 17.13 17.00 17.00 0.3M
2025-07-25 17.09 17.13 17.00 17.01 0.2M
2025-07-24 17.28 17.28 17.00 17.03 0.2M
2025-07-23 17.33 17.33 16.98 17.05 0.4M
2025-07-22 17.14 17.15 16.98 17.08 0.2M
2025-07-21 17.79 17.79 17.00 17.09 0.5M
2025-07-18 17.58 17.58 16.85 17.43 0.4M
2025-07-17 16.96 17.50 16.96 17.45 1.0M
2025-07-16 17.10 17.35 16.78 17.05 0.5M
2025-07-15 17.05 17.30 16.78 16.89 0.7M
2025-07-14 16.90 17.00 16.22 16.88 1.0M
2025-07-11 17.50 18.20 16.39 16.65 1.7M
2025-07-10 17.69 18.48 17.25 17.53 1.1M
2025-07-09 19.00 19.38 16.65 17.40 2.4M
2025-07-08 18.98 19.50 18.95 18.96 0.5M
2025-07-07 19.25 19.33 18.50 18.98 0.3M
2025-07-04 19.40 19.40 18.92 19.02 0.4M
2025-07-03 19.00 19.49 18.94 18.97 0.3M
2025-07-02 18.98 19.30 18.97 19.00 0.2M
2025-07-01 19.05 19.59 18.88 18.93 0.6M
2025-06-30 19.47 19.69 18.89 19.05 3.8M
2025-06-27 18.50 20.48 18.26 19.47 1.7M
2025-06-26 18.47 18.64 18.25 18.30 0.2M
2025-06-25 18.40 18.67 18.25 18.29 0.2M
2025-06-24 18.50 18.74 18.25 18.31 0.2M
2025-06-23 18.34 18.43 18.15 18.18 0.3M
2025-06-20 18.46 18.85 18.30 18.43 0.1M
2025-06-19 18.90 18.90 18.31 18.47 0.2M
2025-06-18 18.88 19.00 18.66 18.70 0.2M
2025-06-17 19.24 19.50 18.70 18.76 0.5M
2025-06-16 19.00 19.77 18.75 18.93 0.8M
2025-06-13 18.53 19.48 18.25 18.88 0.7M
2025-06-12 18.52 18.99 18.52 18.71 0.5M
2025-06-11 18.90 18.99 18.30 18.50 0.9M
2025-06-10 18.61 19.10 18.50 18.92 1.7M
2025-06-09 17.95 18.99 17.95 18.59 1.6M
2025-06-06 17.80 18.25 17.80 17.96 0.4M
2025-06-05 18.05 18.38 17.80 17.86 0.5M
2025-06-04 17.92 18.09 17.75 17.78 0.4M
2025-06-03 18.05 18.05 17.75 17.81 0.2M
2025-06-02 17.91 18.06 17.75 17.78 0.3M
2025-05-30 18.00 18.21 17.80 17.91 0.3M
2025-05-29 18.40 18.40 17.80 18.09 0.5M
2025-05-28 18.00 18.22 17.85 18.10 0.3M
2025-05-27 17.94 18.20 17.60 17.86 0.4M
2025-05-26 18.09 18.38 17.90 18.04 0.3M
2025-05-23 17.90 18.43 17.86 18.02 0.7M
2025-05-22 18.63 18.63 17.62 17.77 0.4M
2025-05-21 16.80 18.40 16.77 18.36 3.3M
2025-05-20 16.90 17.14 16.65 16.73 0.2M
2025-05-19 17.30 17.35 16.80 16.97 0.2M
2025-05-16 17.08 17.30 16.85 17.02 0.3M
2025-05-15 17.45 17.45 16.98 17.08 0.4M
2025-05-14 17.39 17.39 17.02 17.07 0.3M
2025-05-13 17.10 17.60 17.00 17.07 0.3M
2025-05-12 16.70 17.48 16.50 17.18 0.6M
2025-05-09 16.60 16.86 16.15 16.23 0.3M
2025-05-08 17.00 17.33 16.92 16.97 0.5M
2025-05-07 16.95 17.25 16.90 17.04 0.2M
2025-05-06 17.40 17.89 17.00 17.02 0.3M
2025-05-05 17.30 17.49 17.26 17.40 0.3M
2025-05-02 17.20 17.65 17.00 17.20 0.5M
2025-04-30 17.45 17.79 16.95 17.21 0.3M
2025-04-29 17.10 17.69 17.07 17.28 0.3M
2025-04-28 17.40 17.76 17.01 17.24 0.4M
2025-04-25 18.20 18.80 17.25 17.38 0.8M
2025-04-24 18.55 19.00 17.75 18.23 0.9M
2025-04-23 19.50 19.51 18.50 18.55 0.8M
2025-04-22 19.75 20.08 19.20 19.39 1.3M
2025-04-21 19.20 19.99 18.86 19.64 1.2M
2025-04-17 18.30 19.24 18.22 18.99 1.3M
2025-04-16 17.90 19.04 17.80 18.47 0.8M
2025-04-15 18.37 19.23 17.80 17.90 1.8M
2025-04-11 17.50 18.50 17.48 18.01 0.4M
2025-04-09 17.30 18.00 17.20 17.25 0.3M
2025-04-08 17.80 17.94 16.76 17.48 0.5M
2025-04-07 16.00 17.29 15.84 16.61 0.3M
2025-04-04 17.48 17.89 17.48 17.60 0.3M
2025-04-03 17.50 17.90 17.50 17.69 0.3M
2025-04-02 17.98 18.00 17.59 17.67 0.5M
2025-04-01 17.89 17.89 17.88 17.89 0.5M
2025-03-28 16.90 17.04 16.80 17.04 0.3M
2025-03-27 16.98 16.98 16.20 16.23 1.0M
2025-03-26 17.33 17.65 16.50 16.53 0.8M
2025-03-25 17.00 18.10 16.95 16.99 0.9M
2025-03-24 17.85 17.85 17.15 17.29 0.3M
2025-03-21 17.60 17.80 17.00 17.28 0.4M
2025-03-20 17.40 17.46 16.80 16.99 0.4M
2025-03-19 16.51 17.17 16.48 16.63 0.6M
2025-03-18 16.25 16.67 16.25 16.50 0.3M
2025-03-17 15.64 16.09 15.64 15.88 0.3M
2025-03-13 15.58 15.80 15.10 15.33 0.4M
2025-03-12 15.88 15.90 15.00 15.05 0.6M
2025-03-11 16.13 16.13 14.98 15.33 0.4M
2025-03-10 14.70 15.37 14.66 15.37 0.6M
2025-03-07 14.60 14.64 13.95 14.64 0.6M
2025-03-06 13.93 13.95 13.90 13.95 0.5M
2025-03-05 12.91 13.29 12.70 13.29 0.3M
2025-03-04 12.15 13.34 12.15 12.66 0.5M
2025-03-03 12.85 13.69 12.62 12.78 0.8M
2025-02-28 13.28 13.28 13.28 13.28 0.1M
2025-02-27 13.97 13.97 13.97 13.97 0.1M
2025-02-25 16.20 16.20 14.70 14.70 0.3M
2025-02-24 15.49 15.68 15.00 15.47 0.4M
2025-02-21 13.54 14.96 13.54 14.96 1.2M
2025-02-20 14.25 14.25 14.25 14.25 0.1M
2025-02-19 14.99 14.99 14.99 14.99 0.2M
2025-02-18 15.77 15.77 15.77 15.77 0.1M
2025-02-17 16.59 16.59 16.59 16.59 0.1M
2025-02-14 18.37 18.50 17.46 17.46 0.2M
2025-02-13 18.37 19.30 18.37 18.37 0.3M
2025-02-12 20.18 20.44 19.33 19.33 0.2M
2025-02-11 21.00 21.20 20.25 20.34 0.3M
2025-02-10 21.22 21.35 20.72 20.76 0.3M
2025-02-07 20.90 21.24 20.89 20.97 0.3M
2025-02-06 21.50 21.50 20.95 21.00 0.1M
2025-02-05 21.00 21.30 20.90 21.08 0.2M
2025-02-04 20.80 21.40 20.80 20.85 0.3M
2025-02-03 21.12 21.50 20.70 20.74 0.3M
2025-02-01 20.90 21.45 20.90 21.02 0.2M
2025-01-31 20.90 21.15 20.73 20.89 0.3M
2025-01-30 20.93 21.50 20.65 20.71 0.5M
2025-01-29 20.10 21.00 19.98 20.56 0.5M
2025-01-28 21.03 21.50 21.03 21.03 0.4M
2025-01-27 23.00 23.29 22.13 22.13 0.5M
2025-01-24 23.25 23.38 23.19 23.29 0.6M
2025-01-23 23.24 23.33 23.23 23.29 0.7M
2025-01-22 23.00 23.23 23.00 23.20 0.4M
2025-01-21 23.03 23.24 22.85 23.00 0.4M
2025-01-20 23.37 23.50 22.75 23.03 0.3M
2025-01-17 23.50 23.59 22.60 22.91 0.5M
2025-01-16 23.00 23.15 22.95 23.02 0.4M
2025-01-15 22.72 23.10 22.35 22.94 0.4M
2025-01-14 20.79 22.27 20.30 22.27 0.4M
2025-01-13 21.85 21.89 21.13 21.21 1.2M
2025-01-10 23.00 23.10 22.00 22.12 1.2M
2025-01-09 23.00 23.75 23.00 23.00 0.5M
2025-01-08 24.00 24.00 23.10 23.42 0.7M
2025-01-07 23.15 23.97 23.15 23.79 0.4M
2025-01-06 24.50 24.61 23.00 23.42 1.2M
2025-01-03 24.20 24.20 23.72 24.13 0.6M
2025-01-02 23.50 24.10 22.89 24.00 1.5M
2025-01-01 22.75 23.25 22.52 23.14 0.3M