Route Mobile Ltd (ROUT)

ROUT
🏛️ インド →
799.50
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
2021-12-31 1,786.00 1,828.80 1,773.20 1,783.40 0.2M
2021-12-30 1,746.30 1,805.00 1,736.05 1,771.40 0.2M
2021-12-29 1,698.70 1,773.40 1,697.00 1,738.35 0.2M
2021-12-28 1,712.70 1,733.45 1,685.10 1,698.55 0.1M
2021-12-27 1,698.00 1,726.45 1,663.25 1,700.25 0.2M
2021-12-24 1,717.00 1,717.85 1,685.00 1,697.20 0.0M
2021-12-23 1,702.70 1,747.50 1,693.00 1,708.20 0.2M
2021-12-22 1,700.00 1,709.75 1,673.00 1,695.90 0.1M
2021-12-21 1,712.00 1,750.00 1,682.00 1,686.95 0.1M
2021-12-20 1,777.00 1,779.45 1,696.10 1,699.50 0.1M
2021-12-17 1,805.00 1,814.00 1,750.10 1,795.70 0.1M
2021-12-16 1,835.00 1,840.00 1,812.00 1,816.20 0.1M
2021-12-15 1,817.80 1,850.00 1,801.05 1,819.40 0.1M
2021-12-14 1,815.00 1,820.35 1,802.00 1,810.45 0.1M
2021-12-13 1,858.00 1,858.00 1,818.00 1,824.95 0.1M
2021-12-10 1,870.40 1,873.70 1,838.00 1,844.55 0.1M
2021-12-09 1,865.00 1,923.20 1,859.45 1,874.60 0.3M
2021-12-08 1,780.00 1,908.75 1,758.75 1,852.30 0.5M
2021-12-07 1,762.70 1,792.30 1,725.30 1,755.50 0.2M
2021-12-06 1,806.00 1,806.00 1,750.00 1,752.40 0.1M
2021-12-03 1,812.00 1,824.40 1,789.00 1,797.05 0.1M
2021-12-02 1,809.00 1,817.95 1,791.00 1,799.55 0.1M
2021-12-01 1,814.20 1,826.85 1,790.30 1,798.20 0.1M
2021-11-30 1,761.00 1,823.80 1,761.00 1,814.30 0.1M
2021-11-29 1,755.00 1,775.00 1,673.20 1,750.80 0.1M
2021-11-26 1,802.00 1,828.15 1,780.00 1,784.95 0.1M
2021-11-25 1,821.00 1,848.00 1,804.20 1,813.25 0.1M
2021-11-24 1,819.90 1,855.00 1,807.15 1,814.60 0.1M
2021-11-23 1,827.80 1,848.35 1,801.00 1,803.10 0.2M
2021-11-22 1,934.70 1,935.20 1,805.00 1,833.20 0.2M
2021-11-18 1,924.25 1,948.00 1,905.00 1,925.35 0.1M
2021-11-17 1,943.00 1,943.00 1,916.15 1,928.10 0.2M
2021-11-16 1,940.00 1,990.00 1,935.00 1,958.55 0.2M
2021-11-15 1,957.30 1,958.80 1,927.10 1,941.10 0.1M
2021-11-12 1,962.80 1,969.20 1,935.00 1,947.80 0.1M
2021-11-11 1,978.00 1,978.65 1,947.05 1,952.15 0.1M
2021-11-10 1,968.00 1,998.80 1,960.10 1,978.65 0.1M
2021-11-09 1,975.00 1,987.00 1,941.10 1,971.65 0.1M
2021-11-08 1,999.70 2,009.40 1,955.00 1,987.70 0.1M
2021-11-04 2,000.00 2,008.95 1,991.00 1,996.50 0.0M
2021-11-03 1,991.80 1,991.80 1,952.10 1,975.15 0.1M
2021-11-02 1,963.00 1,990.00 1,944.00 1,977.50 0.1M
2021-11-01 1,896.70 1,979.95 1,892.00 1,954.00 0.1M
2021-10-29 1,885.00 1,895.95 1,835.00 1,877.65 0.2M
2021-10-28 1,943.00 1,948.00 1,881.00 1,891.00 0.1M
2021-10-27 1,982.00 1,982.00 1,925.50 1,939.75 0.2M
2021-10-26 1,920.00 1,980.00 1,919.00 1,968.80 0.1M
2021-10-25 1,994.70 1,996.00 1,890.00 1,920.00 0.1M
2021-10-22 2,036.70 2,069.55 1,980.00 1,985.75 0.1M
2021-10-21 2,095.00 2,111.15 2,000.00 2,021.55 0.2M
2021-10-20 2,179.40 2,184.00 2,045.00 2,083.45 0.2M
2021-10-19 2,344.90 2,350.20 2,130.00 2,168.30 0.5M
2021-10-18 2,243.00 2,337.65 2,240.00 2,264.25 0.3M
2021-10-14 2,269.85 2,279.75 2,209.00 2,223.10 0.3M
2021-10-13 2,327.80 2,338.00 2,242.00 2,259.65 0.4M
2021-10-12 2,310.00 2,389.00 2,275.20 2,306.95 1.0M
2021-10-11 2,164.90 2,332.00 2,151.00 2,296.05 1.7M
2021-10-08 2,065.00 2,142.90 2,037.40 2,116.45 0.8M
2021-10-07 2,026.70 2,060.00 2,003.35 2,054.10 0.2M
2021-10-06 2,014.30 2,030.00 1,995.00 2,009.20 0.1M
2021-10-05 2,049.70 2,098.70 1,995.50 2,005.65 0.2M
2021-10-04 2,050.00 2,063.75 2,030.00 2,051.65 0.2M
2021-10-01 1,942.00 2,064.85 1,935.10 2,042.15 0.4M
2021-09-30 1,972.00 1,973.95 1,935.00 1,949.85 0.1M
2021-09-29 1,931.70 1,980.05 1,915.00 1,965.05 0.1M
2021-09-28 1,972.00 1,974.60 1,940.00 1,943.70 0.1M
2021-09-27 2,008.70 2,013.00 1,950.00 1,966.00 0.1M
2021-09-24 1,997.70 2,034.00 1,981.10 1,995.85 0.2M
2021-09-23 1,996.70 2,010.00 1,960.00 1,997.30 0.1M
2021-09-22 1,962.80 2,000.00 1,948.10 1,981.35 0.4M
2021-09-21 1,968.90 1,988.80 1,916.00 1,949.65 0.2M
2021-09-20 1,995.00 2,039.00 1,955.55 1,967.10 0.3M
2021-09-17 2,054.00 2,058.95 1,985.00 2,007.35 0.3M
2021-09-16 2,070.80 2,088.00 2,040.00 2,048.90 0.3M
2021-09-15 2,014.00 2,091.10 2,010.00 2,058.20 0.7M
2021-09-14 2,038.00 2,054.00 2,008.00 2,013.15 0.2M
2021-09-13 1,993.00 2,037.90 1,990.00 2,022.60 0.2M
2021-09-09 1,994.80 2,000.10 1,980.00 1,995.85 0.2M
2021-09-08 2,008.00 2,027.65 1,990.05 2,005.50 0.2M
2021-09-07 2,033.00 2,044.75 1,985.00 1,998.45 0.2M
2021-09-06 2,010.00 2,075.00 2,009.85 2,025.40 0.6M
2021-09-03 2,009.70 2,024.70 1,981.25 1,997.35 0.2M
2021-09-02 1,963.20 2,022.95 1,962.00 1,994.35 0.4M
2021-09-01 1,985.90 2,011.00 1,955.50 1,963.20 0.2M
2021-08-31 1,989.50 2,037.00 1,969.40 1,975.60 0.4M
2021-08-30 1,904.40 2,007.90 1,895.50 1,982.75 0.6M
2021-08-27 1,916.00 1,917.95 1,880.00 1,888.55 0.2M
2021-08-26 1,934.00 1,939.70 1,893.95 1,909.90 0.1M
2021-08-25 1,906.70 1,958.50 1,898.50 1,927.85 0.3M
2021-08-24 1,792.40 1,917.00 1,763.45 1,891.55 0.4M
2021-08-23 1,875.00 1,909.00 1,754.00 1,782.35 0.4M
2021-08-20 1,918.75 1,933.10 1,888.20 1,894.50 0.2M
2021-08-18 1,958.80 1,966.70 1,930.00 1,937.95 0.1M
2021-08-17 1,946.00 1,985.70 1,925.00 1,954.20 0.2M
2021-08-16 1,972.00 1,972.85 1,930.00 1,940.60 0.1M
2021-08-13 2,018.75 2,022.00 1,965.90 1,972.45 0.2M
2021-08-12 1,924.50 2,014.00 1,910.00 1,987.05 0.3M
2021-08-11 1,946.00 1,950.95 1,864.15 1,917.90 0.3M
2021-08-10 1,957.80 1,973.55 1,905.55 1,935.10 0.2M
2021-08-09 1,988.60 1,994.45 1,942.00 1,949.10 0.3M
2021-08-06 1,979.00 2,029.80 1,966.00 1,974.90 0.5M
2021-08-05 2,009.90 2,027.00 1,961.75 1,970.55 0.4M
2021-08-04 2,027.80 2,058.00 1,978.55 1,998.35 0.4M
2021-08-03 2,057.70 2,067.95 2,015.95 2,019.20 0.4M
2021-08-02 2,083.00 2,094.00 2,040.00 2,047.05 0.5M
2021-07-30 2,081.00 2,134.00 2,056.00 2,064.35 0.6M
2021-07-29 2,115.00 2,138.00 2,062.00 2,074.50 0.8M
2021-07-28 2,163.60 2,231.90 2,126.55 2,176.45 1.0M
2021-07-27 2,134.00 2,213.90 2,115.00 2,148.45 0.9M
2021-07-26 2,141.10 2,152.00 2,109.60 2,119.65 0.2M
2021-07-23 2,084.30 2,222.00 2,084.00 2,136.20 1.1M
2021-07-22 2,080.15 2,108.20 2,061.90 2,072.85 0.2M
2021-07-20 2,125.15 2,137.95 2,043.10 2,059.90 0.4M
2021-07-19 2,104.90 2,165.00 2,095.00 2,123.70 0.4M
2021-07-16 2,149.00 2,175.00 2,125.00 2,152.45 0.5M
2021-07-15 2,173.60 2,239.80 2,112.15 2,133.15 1.4M
2021-07-14 2,051.00 2,198.40 2,048.00 2,165.35 2.1M
2021-07-13 2,091.00 2,098.70 2,026.00 2,047.80 0.4M
2021-07-12 2,127.00 2,140.00 2,061.00 2,077.75 0.5M
2021-07-09 2,101.75 2,153.90 2,081.00 2,111.70 0.7M
2021-07-08 2,102.90 2,129.00 2,042.00 2,088.85 0.7M
2021-07-07 2,032.00 2,162.00 2,012.05 2,083.45 1.9M
2021-07-06 2,110.00 2,129.00 2,020.00 2,030.45 1.6M
2021-07-05 2,165.00 2,307.00 2,105.00 2,123.15 5.8M
2021-07-02 1,786.70 2,124.20 1,785.00 2,102.20 9.3M
2021-07-01 1,727.70 1,784.90 1,708.00 1,770.20 0.6M
2021-06-30 1,697.00 1,743.85 1,684.35 1,723.20 0.4M
2021-06-29 1,687.00 1,719.00 1,681.00 1,687.45 0.1M
2021-06-28 1,719.90 1,725.95 1,691.00 1,696.80 0.1M
2021-06-25 1,719.80 1,741.95 1,708.05 1,713.80 0.2M
2021-06-24 1,734.00 1,750.00 1,706.00 1,712.00 0.2M
2021-06-23 1,742.00 1,757.00 1,716.00 1,724.55 0.2M
2021-06-22 1,737.00 1,792.00 1,723.00 1,731.05 0.4M
2021-06-21 1,654.70 1,763.80 1,640.00 1,737.95 0.5M
2021-06-18 1,764.30 1,778.85 1,655.25 1,687.90 0.4M
2021-06-17 1,700.00 1,770.00 1,692.00 1,752.80 0.5M
2021-06-16 1,742.00 1,756.00 1,710.95 1,717.90 0.2M
2021-06-15 1,732.00 1,767.00 1,723.55 1,742.45 0.4M
2021-06-14 1,751.00 1,751.00 1,676.10 1,720.95 0.3M
2021-06-11 1,769.00 1,784.00 1,742.05 1,751.55 0.3M
2021-06-10 1,755.00 1,795.95 1,752.10 1,759.90 0.4M
2021-06-09 1,820.00 1,855.00 1,730.00 1,743.55 0.9M
2021-06-08 1,767.30 1,845.00 1,742.00 1,807.80 1.5M
2021-06-07 1,727.00 1,780.00 1,708.00 1,757.85 0.7M
2021-06-04 1,728.00 1,739.80 1,705.20 1,713.55 0.2M
2021-06-03 1,728.00 1,758.50 1,705.00 1,721.45 0.4M
2021-06-02 1,700.00 1,763.90 1,694.00 1,719.15 1.1M
2021-06-01 1,694.40 1,728.00 1,670.00 1,673.15 0.4M
2021-05-31 1,715.00 1,728.45 1,675.00 1,680.05 0.4M
2021-05-28 1,780.00 1,794.70 1,705.00 1,714.85 0.7M
2021-05-27 1,722.00 1,780.00 1,652.00 1,765.90 1.6M
2021-05-26 1,690.00 1,776.00 1,681.00 1,715.15 2.7M
2021-05-25 1,521.40 1,719.00 1,521.35 1,679.85 4.7M
2021-05-24 1,534.70 1,542.55 1,507.00 1,510.65 0.3M
2021-05-21 1,535.00 1,560.00 1,519.10 1,525.50 0.4M
2021-05-20 1,540.00 1,548.00 1,505.00 1,515.00 0.3M
2021-05-19 1,500.00 1,580.00 1,497.50 1,513.05 0.7M
2021-05-18 1,564.00 1,599.00 1,528.05 1,549.10 0.5M
2021-05-17 1,564.00 1,627.95 1,528.85 1,536.65 0.5M
2021-05-14 1,583.70 1,592.85 1,500.00 1,539.15 0.3M
2021-05-12 1,587.70 1,621.95 1,565.00 1,571.60 0.3M
2021-05-11 1,599.00 1,618.00 1,573.00 1,580.40 0.2M
2021-05-10 1,616.00 1,637.85 1,600.00 1,606.35 0.2M
2021-05-07 1,605.05 1,648.40 1,600.00 1,604.35 0.3M
2021-05-06 1,599.70 1,629.00 1,562.45 1,602.85 0.3M
2021-05-05 1,593.80 1,606.00 1,575.00 1,587.50 0.1M
2021-05-04 1,623.00 1,660.00 1,561.10 1,574.25 0.3M
2021-05-03 1,631.00 1,633.90 1,603.25 1,608.50 0.2M
2021-04-30 1,616.00 1,680.00 1,596.40 1,639.40 0.3M
2021-04-29 1,634.40 1,653.00 1,590.00 1,610.65 0.4M
2021-04-28 1,586.00 1,644.00 1,580.00 1,619.05 0.4M
2021-04-27 1,558.00 1,605.00 1,554.00 1,575.35 0.3M
2021-04-26 1,540.00 1,574.00 1,536.50 1,550.00 0.2M
2021-04-23 1,540.05 1,581.00 1,511.60 1,527.55 0.3M
2021-04-22 1,483.00 1,549.25 1,472.40 1,543.95 0.3M
2021-04-20 1,475.00 1,528.80 1,466.00 1,489.35 0.3M
2021-04-19 1,460.00 1,477.90 1,422.25 1,456.15 0.4M
2021-04-16 1,513.00 1,536.00 1,486.25 1,498.45 0.4M
2021-04-15 1,539.50 1,539.50 1,481.75 1,498.80 0.3M
2021-04-13 1,551.00 1,612.80 1,527.65 1,541.80 0.4M
2021-04-12 1,660.00 1,660.00 1,525.10 1,539.05 0.6M
2021-04-09 1,708.00 1,718.85 1,660.20 1,700.05 0.4M
2021-04-08 1,708.70 1,768.00 1,693.25 1,705.75 0.8M
2021-04-07 1,650.00 1,714.00 1,621.10 1,674.20 1.0M
2021-04-06 1,536.90 1,671.00 1,522.25 1,650.70 1.2M
2021-04-05 1,477.70 1,540.00 1,451.00 1,519.15 0.7M
2021-04-01 1,422.00 1,485.00 1,420.00 1,469.70 0.5M
2021-03-31 1,420.00 1,454.95 1,404.00 1,409.80 0.3M
2021-03-30 1,477.80 1,477.90 1,415.00 1,424.60 0.2M
2021-03-26 1,432.70 1,491.70 1,421.05 1,450.95 0.4M
2021-03-25 1,482.00 1,492.30 1,395.45 1,415.00 0.4M
2021-03-24 1,525.00 1,537.00 1,485.00 1,488.70 0.2M
2021-03-23 1,560.00 1,577.95 1,522.00 1,527.20 0.3M
2021-03-22 1,572.00 1,594.00 1,535.25 1,550.05 0.2M
2021-03-19 1,550.00 1,599.00 1,490.65 1,565.65 0.4M
2021-03-18 1,601.00 1,616.90 1,534.15 1,573.40 0.4M
2021-03-17 1,608.00 1,640.75 1,578.90 1,585.20 0.3M
2021-03-16 1,628.00 1,669.75 1,596.80 1,602.25 0.4M
2021-03-15 1,651.70 1,658.00 1,583.00 1,618.00 0.4M
2021-03-12 1,618.60 1,738.80 1,590.10 1,642.60 1.3M
2021-03-10 1,631.00 1,638.70 1,572.10 1,599.35 0.3M
2021-03-09 1,681.70 1,684.95 1,603.35 1,615.95 0.3M
2021-03-08 1,712.00 1,735.00 1,655.00 1,663.70 0.3M
2021-03-05 1,721.00 1,753.70 1,660.00 1,695.20 0.3M
2021-03-04 1,729.00 1,755.00 1,709.00 1,715.85 0.3M
2021-03-03 1,761.00 1,818.00 1,742.35 1,753.15 0.4M
2021-03-02 1,724.00 1,763.70 1,700.00 1,747.10 0.3M
2021-03-01 1,688.60 1,768.00 1,672.70 1,708.15 0.5M
2021-02-26 1,662.00 1,714.75 1,621.00 1,657.15 0.5M
2021-02-25 1,690.00 1,732.50 1,670.00 1,679.75 0.5M
2021-02-24 1,774.80 1,783.65 1,653.25 1,663.65 0.5M
2021-02-23 1,777.50 1,828.00 1,742.10 1,753.75 0.5M
2021-02-22 1,873.60 1,883.20 1,681.00 1,748.80 0.7M
2021-02-19 1,834.90 1,934.80 1,805.65 1,860.15 0.9M
2021-02-18 1,943.70 1,977.85 1,800.00 1,832.75 1.0M
2021-02-17 1,828.00 1,979.65 1,818.00 1,922.15 1.6M
2021-02-16 1,795.00 1,890.00 1,761.00 1,827.60 1.6M
2021-02-15 1,606.00 1,892.00 1,529.70 1,792.50 3.4M
2021-02-12 1,635.00 1,694.00 1,515.30 1,594.55 3.1M
2021-02-11 1,279.90 1,525.30 1,277.05 1,525.30 3.0M
2021-02-10 1,233.00 1,285.05 1,230.00 1,271.10 0.6M
2021-02-09 1,204.00 1,238.70 1,190.00 1,224.80 0.4M
2021-02-08 1,173.70 1,207.75 1,165.00 1,193.80 0.4M
2021-02-05 1,143.70 1,178.00 1,136.00 1,157.90 0.4M
2021-02-04 1,129.00 1,148.90 1,120.85 1,129.95 0.2M
2021-02-03 1,128.70 1,155.00 1,119.00 1,130.70 0.3M
2021-02-02 1,150.00 1,172.00 1,110.50 1,119.20 0.3M
2021-02-01 1,143.00 1,166.00 1,090.00 1,142.15 0.4M
2021-01-29 1,148.00 1,172.00 1,125.15 1,134.15 0.9M
2021-01-28 1,265.00 1,300.00 1,142.70 1,148.00 1.6M
2021-01-27 1,250.00 1,305.00 1,235.00 1,269.65 1.2M
2021-01-25 1,223.00 1,255.25 1,176.00 1,239.15 0.4M
2021-01-22 1,200.00 1,227.90 1,186.75 1,214.50 0.4M
2021-01-21 1,190.00 1,230.00 1,180.85 1,199.45 0.5M
2021-01-20 1,144.10 1,195.95 1,135.60 1,184.75 0.5M
2021-01-19 1,134.40 1,155.00 1,128.45 1,146.25 0.1M
2021-01-18 1,148.00 1,157.00 1,115.10 1,123.15 0.2M
2021-01-15 1,175.90 1,175.90 1,143.00 1,149.20 0.4M
2021-01-14 1,150.00 1,195.00 1,117.00 1,181.80 0.5M
2021-01-13 1,179.00 1,198.05 1,125.00 1,141.70 0.4M
2021-01-12 1,175.50 1,189.90 1,155.00 1,171.65 0.3M
2021-01-11 1,216.00 1,219.90 1,185.00 1,188.80 0.3M
2021-01-08 1,196.40 1,224.85 1,196.35 1,204.65 0.4M
2021-01-07 1,213.00 1,240.00 1,171.00 1,185.50 0.6M
2021-01-06 1,180.00 1,252.00 1,166.00 1,199.35 1.2M
2021-01-05 1,190.00 1,207.00 1,148.00 1,174.55 0.7M
2021-01-04 1,117.30 1,198.00 1,117.30 1,186.25 0.7M
2021-01-01 1,099.00 1,127.00 1,099.00 1,112.00 0.3M