Rishiroop Ltd (RISI)

RISI
🏛️ インド →
125.45
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
2023-12-29 127.80 129.75 126.60 127.85 0.0M
2023-12-28 130.00 132.95 127.75 127.90 0.0M
2023-12-27 132.85 132.95 128.00 128.80 0.0M
2023-12-26 128.75 133.50 126.30 130.00 0.0M
2023-12-22 130.00 131.95 125.65 126.05 0.0M
2023-12-21 125.00 131.90 124.25 128.30 0.0M
2023-12-20 133.00 133.00 123.00 128.60 0.0M
2023-12-19 130.00 133.75 128.50 129.35 0.0M
2023-12-18 132.00 133.00 130.00 132.00 0.0M
2023-12-15 130.00 130.50 126.60 129.35 0.0M
2023-12-14 135.80 135.80 129.10 129.85 0.0M
2023-12-13 131.60 134.90 131.50 131.90 0.0M
2023-12-12 136.35 136.50 131.70 134.45 0.0M
2023-12-11 135.80 138.55 131.50 133.75 0.0M
2023-12-08 136.60 138.85 133.50 133.75 0.0M
2023-12-07 131.75 140.00 131.75 136.60 0.0M
2023-12-06 133.90 139.00 133.65 134.95 0.0M
2023-12-05 134.85 134.95 129.50 133.20 0.0M
2023-12-04 132.00 135.00 130.30 132.20 0.0M
2023-12-01 136.25 138.70 130.00 132.35 0.0M
2023-11-30 138.95 140.45 134.10 135.15 0.0M
2023-11-29 138.90 138.90 133.15 135.95 0.0M
2023-11-28 133.90 138.90 132.25 136.65 0.0M
2023-11-24 127.00 138.00 125.50 133.90 0.1M
2023-11-23 126.45 126.45 124.00 125.10 0.0M
2023-11-22 123.00 125.20 123.00 123.80 0.0M
2023-11-21 122.50 123.15 121.30 121.30 0.0M
2023-11-20 123.00 123.00 119.00 121.95 0.0M
2023-11-17 122.00 122.00 117.75 120.20 0.0M
2023-11-16 122.25 123.90 119.30 121.70 0.0M
2023-11-15 124.90 124.90 120.20 120.50 0.0M
2023-11-13 128.00 128.00 119.35 122.55 0.0M
2023-11-12 121.45 126.95 121.45 124.50 0.0M
2023-11-10 126.90 128.95 119.95 121.45 0.0M
2023-11-09 125.50 128.00 123.95 124.00 0.0M
2023-11-08 124.90 138.80 120.90 127.60 0.1M
2023-11-07 125.40 125.95 117.00 117.80 0.0M
2023-11-06 125.95 125.95 118.00 122.50 0.0M
2023-11-03 120.35 123.80 117.35 120.00 0.0M
2023-11-02 119.60 123.90 117.25 123.90 0.0M
2023-11-01 115.90 121.90 114.00 119.30 0.0M
2023-10-31 120.00 120.00 116.00 119.35 0.0M
2023-10-30 117.30 123.40 117.30 119.40 0.0M
2023-10-27 116.95 123.50 116.90 120.65 0.0M
2023-10-26 112.95 119.50 110.00 117.80 0.0M
2023-10-25 127.95 127.95 110.30 112.80 0.0M
2023-10-23 123.30 123.30 120.00 121.15 0.0M
2023-10-20 127.70 128.50 123.40 125.00 0.0M
2023-10-19 126.00 129.65 123.50 127.70 0.0M
2023-10-18 127.95 127.95 120.00 123.30 0.0M
2023-10-17 128.00 130.00 125.50 125.50 0.0M
2023-10-16 129.15 129.20 125.60 126.75 0.0M
2023-10-13 127.10 133.65 127.10 129.15 0.0M
2023-10-12 137.90 137.90 124.40 130.10 0.0M
2023-10-11 133.90 133.90 128.75 132.05 0.0M
2023-10-10 128.30 134.55 127.55 129.70 0.0M
2023-10-09 131.60 134.45 127.65 129.80 0.0M
2023-10-06 134.50 141.50 128.50 135.90 0.0M
2023-10-05 126.95 135.00 124.00 132.20 0.0M
2023-10-04 125.00 129.50 122.50 125.30 0.0M
2023-10-03 127.90 132.10 122.40 123.50 0.0M
2023-09-29 124.50 124.70 120.15 120.55 0.0M
2023-09-28 121.10 126.90 118.00 119.10 0.0M
2023-09-27 120.95 126.00 120.95 122.70 0.0M
2023-09-26 130.85 130.85 122.45 123.15 0.0M
2023-09-25 123.10 130.00 122.45 125.80 0.0M
2023-09-22 123.00 134.45 118.55 123.20 0.0M
2023-09-21 127.30 127.30 119.00 123.00 0.0M
2023-09-20 129.40 129.40 126.15 127.30 0.0M
2023-09-18 138.00 138.00 127.15 128.05 0.0M
2023-09-15 137.70 137.70 130.10 133.00 0.0M
2023-09-14 137.95 137.95 128.50 133.70 0.0M
2023-09-13 131.15 134.95 128.00 130.05 0.0M
2023-09-12 139.00 139.00 128.00 131.15 0.0M
2023-09-11 136.00 139.70 121.00 138.40 0.0M
2023-09-08 140.10 141.95 137.25 138.65 0.0M
2023-09-07 136.05 140.95 135.15 140.10 0.0M
2023-09-06 138.65 138.65 136.00 136.05 0.0M
2023-09-05 140.20 143.65 135.15 138.65 0.0M
2023-09-04 134.00 141.00 132.00 140.20 0.0M
2023-09-01 133.30 137.00 133.00 134.10 0.0M
2023-08-31 141.00 141.00 133.30 134.55 0.0M
2023-08-30 140.40 140.40 136.50 138.10 0.0M
2023-08-29 135.70 139.95 135.70 138.75 0.0M
2023-08-28 139.75 142.75 134.50 136.00 0.0M
2023-08-25 140.00 141.00 133.00 139.75 0.0M
2023-08-24 143.90 143.90 137.00 139.25 0.0M
2023-08-23 135.00 144.00 132.15 139.75 0.1M
2023-08-22 138.10 139.00 130.70 131.80 0.0M
2023-08-21 125.00 140.00 125.00 138.10 0.1M
2023-08-18 126.90 128.65 123.60 125.90 0.0M
2023-08-17 117.00 125.90 117.00 123.60 0.0M
2023-08-16 118.10 121.10 114.00 118.70 0.0M
2023-08-14 119.80 120.00 114.00 118.30 0.0M
2023-08-11 124.60 124.60 115.65 118.30 0.0M
2023-08-10 112.60 114.20 108.80 110.95 0.0M
2023-08-09 114.90 114.90 110.00 113.90 0.0M
2023-08-08 115.75 115.75 108.15 112.00 0.0M
2023-08-07 109.25 111.60 108.75 109.10 0.0M
2023-08-04 107.75 117.00 107.75 109.25 0.0M
2023-08-03 111.05 112.00 107.70 110.95 0.0M
2023-08-02 111.00 112.00 103.90 111.05 0.0M
2023-08-01 118.00 121.00 110.00 112.05 0.0M
2023-07-31 112.00 121.85 112.00 118.55 0.0M
2023-07-28 112.00 115.80 109.00 111.70 0.0M
2023-07-27 109.95 113.00 104.50 111.50 0.0M
2023-07-26 102.00 111.80 101.05 107.80 0.0M
2023-07-25 101.35 104.00 101.35 104.00 0.0M
2023-07-24 100.65 104.95 100.65 101.20 0.0M
2023-07-21 106.00 106.00 101.15 103.25 0.0M
2023-07-20 102.45 105.90 102.45 105.00 0.0M
2023-07-19 101.95 103.45 101.95 102.05 0.0M
2023-07-18 100.00 102.95 98.05 101.75 0.0M
2023-07-17 99.65 102.00 99.65 101.20 0.0M
2023-07-14 104.00 104.00 100.25 101.65 0.0M
2023-07-13 100.10 102.50 100.00 101.00 0.0M
2023-07-12 104.00 104.00 95.05 101.10 0.0M
2023-07-11 100.10 103.45 100.10 103.45 0.0M
2023-07-10 103.75 103.75 100.00 103.00 0.0M
2023-07-07 104.50 104.50 102.00 103.75 0.0M
2023-07-06 103.00 104.70 102.10 103.45 0.0M
2023-07-05 103.75 104.35 102.20 102.50 0.0M
2023-07-04 103.75 104.40 100.85 104.40 0.0M
2023-07-03 104.90 104.90 103.10 104.35 0.0M
2023-06-30 106.00 106.00 100.00 104.29 0.0M
2023-06-28 103.01 107.00 102.30 102.55 0.0M
2023-06-27 104.00 107.50 102.23 105.10 0.0M
2023-06-26 104.00 107.00 101.90 105.00 0.0M
2023-06-23 104.99 106.00 104.00 104.00 0.0M
2023-06-22 103.00 106.00 90.00 103.65 0.0M
2023-06-21 103.01 106.00 103.00 103.01 0.0M
2023-06-20 101.75 104.80 101.75 104.00 0.0M
2023-06-19 101.30 104.90 101.30 103.67 0.0M
2023-06-16 104.00 105.90 100.00 104.77 0.0M
2023-06-15 103.99 103.99 98.70 102.36 0.0M
2023-06-14 105.00 105.00 99.75 99.97 0.0M
2023-06-13 103.90 106.00 101.30 101.59 0.0M
2023-06-12 106.00 108.80 100.51 101.84 0.0M
2023-06-09 105.95 105.95 102.00 103.00 0.0M
2023-06-08 100.00 107.00 99.00 102.40 0.0M
2023-06-07 98.40 99.99 96.20 98.05 0.0M
2023-06-06 99.90 99.90 98.05 98.70 0.0M
2023-06-05 100.00 100.00 98.00 98.23 0.0M
2023-06-02 101.00 101.00 98.00 99.92 0.0M
2023-06-01 99.98 101.00 98.17 100.74 0.0M
2023-05-31 95.00 100.00 95.00 99.76 0.0M
2023-05-30 99.00 100.00 97.00 99.89 0.0M
2023-05-29 95.58 108.99 95.58 99.57 0.0M
2023-05-26 99.95 99.95 91.30 95.58 0.0M
2023-05-25 98.50 98.50 97.60 97.98 0.0M
2023-05-24 99.50 99.50 98.00 98.50 0.0M
2023-05-23 98.75 98.75 97.20 97.40 0.0M
2023-05-22 97.25 102.89 96.00 96.79 0.0M
2023-05-19 99.80 99.80 97.80 98.15 0.0M
2023-05-18 100.90 100.90 98.00 98.40 0.0M
2023-05-17 100.60 100.60 97.00 98.96 0.0M
2023-05-16 100.00 100.00 98.05 98.66 0.0M
2023-05-15 99.60 100.98 97.60 99.98 0.0M
2023-05-12 100.90 102.00 95.60 96.94 0.0M
2023-05-11 103.00 109.00 100.70 104.72 0.0M
2023-05-10 103.00 103.30 100.30 102.40 0.0M
2023-05-09 104.00 104.00 98.50 100.55 0.0M
2023-05-08 99.08 102.00 99.08 100.13 0.0M
2023-05-05 100.00 103.90 97.02 99.08 0.0M
2023-05-04 102.00 102.00 100.00 100.68 0.0M
2023-05-03 101.00 103.90 99.85 101.76 0.0M
2023-05-02 102.00 106.00 99.01 101.10 0.0M
2023-04-28 101.89 101.89 94.00 98.99 0.0M
2023-04-27 101.00 103.40 97.05 102.01 0.0M
2023-04-26 100.00 102.00 98.25 100.45 0.0M
2023-04-25 100.00 104.89 97.10 99.23 0.0M
2023-04-24 100.20 100.20 97.50 97.65 0.0M
2023-04-21 97.11 99.60 97.11 97.80 0.0M
2023-04-20 97.30 98.50 96.50 97.10 0.0M
2023-04-19 97.78 99.00 97.20 97.30 0.0M
2023-04-18 100.00 100.00 97.01 97.78 0.0M
2023-04-17 99.50 102.39 98.06 99.09 0.0M
2023-04-13 94.00 97.84 91.00 97.50 0.0M
2023-04-12 97.55 98.85 95.30 95.75 0.0M
2023-04-11 93.10 99.00 93.10 97.32 0.0M
2023-04-10 95.95 95.95 92.02 92.06 0.0M
2023-04-06 93.00 93.50 90.30 91.50 0.0M
2023-04-05 90.20 94.50 90.20 92.87 0.0M
2023-04-03 88.00 93.89 88.00 90.19 0.0M
2023-03-31 90.00 95.44 87.20 88.73 0.0M
2023-03-29 88.00 94.94 85.00 89.51 0.0M
2023-03-28 95.50 95.50 85.05 87.03 0.0M
2023-03-27 91.36 91.36 88.55 88.99 0.0M
2023-03-24 92.25 98.98 91.10 91.36 0.0M
2023-03-23 94.07 96.50 93.00 93.53 0.0M
2023-03-22 95.25 98.00 94.00 94.06 0.0M
2023-03-21 97.50 97.50 95.10 95.10 0.0M
2023-03-20 94.50 97.00 94.00 95.54 0.0M
2023-03-17 94.61 98.70 94.41 94.50 0.0M
2023-03-16 96.20 96.50 94.00 95.39 0.0M
2023-03-15 95.65 99.40 95.65 96.17 0.0M
2023-03-14 98.90 103.89 92.05 97.96 0.0M
2023-03-13 98.20 103.90 94.00 95.92 0.0M
2023-03-10 99.65 104.74 99.00 102.15 0.0M
2023-03-09 100.10 100.50 99.25 99.61 0.0M
2023-03-08 99.89 100.00 99.00 99.90 0.0M
2023-03-06 99.50 102.85 95.00 99.89 0.0M
2023-03-03 103.95 103.95 97.05 99.88 0.0M
2023-03-02 104.05 104.05 99.20 100.26 0.0M
2023-03-01 103.00 106.95 99.70 104.00 0.0M
2023-02-28 97.00 111.00 97.00 99.45 0.0M
2023-02-27 99.40 99.40 97.50 98.60 0.0M
2023-02-24 100.20 100.20 98.50 98.50 0.0M
2023-02-23 100.50 100.50 98.00 98.75 0.0M
2023-02-22 100.50 100.50 96.00 99.05 0.0M
2023-02-21 99.05 104.95 97.00 99.90 0.0M
2023-02-20 100.00 100.00 99.05 99.05 0.0M
2023-02-17 99.75 103.50 97.60 98.25 0.0M
2023-02-16 98.90 99.75 97.05 99.75 0.0M
2023-02-15 99.00 100.00 96.25 97.90 0.0M
2023-02-14 100.60 100.60 95.60 100.05 0.0M
2023-02-13 100.85 100.85 98.50 99.55 0.0M
2023-02-10 100.00 100.90 100.00 100.50 0.0M
2023-02-09 100.05 101.00 100.00 100.35 0.0M
2023-02-08 100.00 102.00 99.00 100.05 0.0M
2023-02-07 109.85 111.00 102.00 103.90 0.0M
2023-02-06 104.05 107.95 104.05 107.25 0.0M
2023-02-03 105.00 107.00 103.05 105.15 0.0M
2023-02-02 105.50 107.00 105.00 106.95 0.0M
2023-02-01 105.00 108.90 104.85 105.65 0.0M
2023-01-31 105.50 105.50 102.50 104.15 0.0M
2023-01-30 104.50 104.50 98.20 104.40 0.0M
2023-01-27 102.90 106.90 102.80 103.95 0.0M
2023-01-25 105.95 107.00 102.60 102.95 0.0M
2023-01-24 104.80 105.85 102.40 103.25 0.0M
2023-01-23 107.40 107.40 104.00 104.75 0.0M
2023-01-20 104.20 104.75 103.85 103.90 0.0M
2023-01-19 105.00 105.95 103.25 104.75 0.0M
2023-01-18 105.90 107.00 103.05 103.90 0.0M
2023-01-17 106.80 106.80 105.10 106.80 0.0M
2023-01-16 106.00 108.60 103.40 106.10 0.0M
2023-01-13 105.05 107.75 104.60 106.15 0.0M
2023-01-12 107.00 108.50 103.40 105.05 0.0M
2023-01-11 104.95 108.75 104.45 106.95 0.0M
2023-01-10 103.35 106.80 101.45 104.75 0.0M
2023-01-09 104.00 106.90 104.00 105.05 0.0M
2023-01-06 103.10 105.70 103.10 104.05 0.0M
2023-01-05 103.00 106.35 103.00 105.70 0.0M
2023-01-04 103.30 106.00 102.00 103.30 0.0M
2023-01-03 105.70 107.00 102.50 103.30 0.0M
2023-01-02 103.80 104.95 103.80 104.95 0.0M