RSD Finance Ltd (RSDF)

RSDF
🏛️ インド →
102.65
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 98.05 109.90 98.05 102.65 0.0M
2025-09-25 108.90 108.90 100.25 104.80 0.0M
2025-09-24 101.00 107.90 101.00 105.60 0.0M
2025-09-23 109.90 109.90 101.40 102.55 0.0M
2025-09-22 102.95 111.95 102.95 104.00 0.0M
2025-09-19 103.50 105.00 100.80 103.55 0.0M
2025-09-18 100.15 107.00 100.15 101.75 0.0M
2025-09-17 107.50 107.50 98.05 99.30 0.0M
2025-09-16 107.85 107.85 101.10 102.30 0.0M
2025-09-15 107.80 112.00 102.05 103.45 0.0M
2025-09-12 99.05 105.65 99.05 104.40 0.0M
2025-09-11 103.95 106.50 101.25 103.25 0.0M
2025-09-10 106.60 106.60 98.05 103.95 0.0M
2025-09-09 115.00 115.00 101.50 103.45 0.0M
2025-09-08 99.00 107.30 99.00 105.95 0.0M
2025-09-05 110.90 110.90 105.95 105.95 0.0M
2025-09-04 107.10 107.15 100.45 105.40 0.0M
2025-09-03 104.85 107.90 97.00 105.00 0.0M
2025-09-02 114.90 114.90 102.05 102.80 0.0M
2025-09-01 102.35 109.85 98.40 101.05 0.0M
2025-08-29 103.50 108.00 100.75 102.35 0.0M
2025-08-28 119.00 119.00 103.50 107.70 0.0M
2025-08-26 115.80 115.80 102.95 105.65 0.0M
2025-08-25 123.00 123.00 104.60 106.65 0.0M
2025-08-22 116.00 116.00 106.00 109.60 0.0M
2025-08-21 112.35 112.35 106.20 107.00 0.0M
2025-08-20 107.45 120.00 101.05 112.35 0.0M
2025-08-19 107.80 107.80 102.80 106.20 0.0M
2025-08-18 108.00 108.00 100.35 102.80 0.0M
2025-08-14 106.00 107.95 101.05 107.60 0.0M
2025-08-13 111.00 111.00 100.00 104.40 0.0M
2025-08-12 109.95 110.05 102.00 107.35 0.0M
2025-08-11 118.95 118.95 95.60 102.05 0.0M
2025-08-08 98.00 105.70 96.00 103.15 0.0M
2025-08-07 100.80 102.80 100.00 102.80 0.0M
2025-08-06 109.60 109.60 99.60 100.80 0.0M
2025-08-05 106.00 108.00 100.00 101.75 0.0M
2025-08-04 93.95 107.00 93.95 102.20 0.0M
2025-08-01 109.90 109.90 103.00 107.30 0.0M
2025-07-31 100.60 104.90 100.60 102.05 0.0M
2025-07-30 102.35 121.95 98.05 105.05 0.0M
2025-07-29 102.65 104.65 100.25 102.85 0.0M
2025-07-28 109.00 109.00 101.60 101.90 0.0M
2025-07-25 109.65 109.65 100.25 107.25 0.0M
2025-07-24 109.00 109.00 102.40 104.70 0.0M
2025-07-23 103.00 117.00 101.00 105.85 0.0M
2025-07-22 104.50 104.50 100.00 100.50 0.0M
2025-07-21 102.90 102.90 99.25 102.05 0.0M
2025-07-18 99.40 102.25 98.10 101.50 0.0M
2025-07-17 104.90 104.90 99.35 99.40 0.0M
2025-07-16 105.00 105.00 99.50 100.45 0.0M
2025-07-15 108.00 108.00 99.45 105.00 0.0M
2025-07-14 103.90 105.00 98.55 102.70 0.0M
2025-07-11 109.00 109.00 92.35 98.05 0.0M
2025-07-10 109.50 109.50 102.50 103.15 0.0M
2025-07-09 108.00 108.00 103.50 107.00 0.0M
2025-07-08 108.00 108.00 103.00 105.55 0.0M
2025-07-07 103.30 106.00 102.80 105.45 0.0M
2025-07-04 97.20 114.85 97.20 102.80 0.0M
2025-07-03 117.00 117.00 100.20 102.50 0.0M
2025-07-02 104.95 104.95 102.25 102.35 0.0M
2025-07-01 95.60 105.00 95.60 101.95 0.0M
2025-06-30 100.40 105.40 97.00 103.45 0.0M
2025-06-27 98.20 104.90 98.20 100.40 0.0M
2025-06-26 104.90 105.90 99.25 102.25 0.0M
2025-06-25 103.90 104.50 99.50 102.80 0.0M
2025-06-24 101.35 103.90 98.10 102.70 0.0M
2025-06-23 94.00 103.70 94.00 101.45 0.0M
2025-06-20 103.90 106.00 96.50 101.25 0.0M
2025-06-19 104.90 104.90 97.15 100.30 0.0M
2025-06-18 106.00 106.00 101.85 102.40 0.0M
2025-06-17 107.00 107.00 101.00 104.30 0.0M
2025-06-16 104.00 105.90 100.00 103.15 0.0M
2025-06-13 105.80 105.80 96.20 102.65 0.0M
2025-06-12 105.70 105.80 100.00 101.90 0.0M
2025-06-11 105.80 105.80 102.10 102.90 0.0M
2025-06-10 106.90 106.90 101.15 102.65 0.0M
2025-06-09 108.00 108.00 102.55 105.70 0.0M
2025-06-06 107.00 108.00 101.00 105.80 0.0M
2025-06-05 108.65 108.65 101.00 105.90 0.0M
2025-06-04 108.00 108.00 101.10 104.65 0.0M
2025-06-03 108.85 108.85 103.00 105.90 0.0M
2025-06-02 112.50 112.50 104.00 105.00 0.0M
2025-05-30 109.60 109.60 101.10 106.15 0.0M
2025-05-29 109.15 109.90 103.70 104.55 0.0M
2025-05-28 106.20 109.90 102.55 106.45 0.0M
2025-05-27 106.00 114.00 106.00 109.35 0.0M
2025-05-26 114.40 114.45 106.60 109.90 0.0M
2025-05-23 121.00 121.00 111.50 114.45 0.0M
2025-05-22 119.90 119.90 111.05 112.60 0.0M
2025-05-21 126.20 126.20 113.25 114.45 0.0M
2025-05-20 123.90 123.90 110.15 116.20 0.0M
2025-05-19 123.60 123.60 109.00 113.20 0.0M
2025-05-16 125.50 125.50 110.50 113.80 0.0M
2025-05-15 124.95 124.95 114.00 116.50 0.0M
2025-05-14 125.00 125.00 113.90 114.70 0.0M
2025-05-13 126.00 126.00 112.05 115.05 0.0M
2025-05-12 124.70 124.70 115.00 119.95 0.0M
2025-05-09 125.80 125.80 110.50 116.15 0.0M
2025-05-08 125.95 125.95 117.95 117.95 0.0M
2025-05-07 125.95 125.95 116.85 116.90 0.0M
2025-05-06 127.30 127.30 112.10 114.60 0.0M
2025-05-05 127.90 127.90 112.70 116.65 0.0M
2025-05-02 127.70 130.70 116.05 119.50 0.0M
2025-04-30 131.70 131.70 119.00 127.70 0.0M
2025-04-29 130.00 130.00 121.10 121.80 0.0M
2025-04-28 132.00 132.00 123.50 124.05 0.0M
2025-04-25 126.50 130.00 119.00 123.50 0.0M
2025-04-24 136.95 136.95 122.10 130.00 0.0M
2025-04-23 137.45 137.45 124.05 125.00 0.0M
2025-04-22 131.95 131.95 122.05 125.20 0.0M
2025-04-21 132.95 132.95 121.20 122.05 0.0M
2025-04-17 129.00 129.00 121.25 127.45 0.0M
2025-04-16 127.00 127.00 115.00 122.35 0.0M
2025-04-15 112.50 118.85 110.00 118.30 0.0M
2025-04-11 106.00 116.90 106.00 112.50 0.0M
2025-04-09 116.90 126.00 110.00 110.20 0.0M
2025-04-08 105.00 115.95 105.00 114.75 0.0M
2025-04-07 104.00 119.80 103.40 111.70 0.0M
2025-04-04 120.90 120.90 112.80 114.85 0.0M
2025-04-03 126.00 126.00 115.35 115.45 0.0M
2025-04-02 125.85 125.85 115.35 121.30 0.0M
2025-04-01 128.95 128.95 117.05 119.95 0.0M
2025-03-28 125.20 125.20 114.70 122.90 0.0M
2025-03-27 129.90 129.90 119.00 119.25 0.0M
2025-03-26 131.90 131.90 123.45 124.10 0.0M
2025-03-25 131.25 131.25 129.90 129.90 0.0M
2025-03-24 129.95 129.95 117.90 125.00 0.0M
2025-03-21 131.90 131.90 124.00 124.10 0.0M
2025-03-20 129.70 133.00 125.20 125.65 0.0M
2025-03-19 127.35 133.70 127.35 131.00 0.0M
2025-03-18 139.95 139.95 127.25 127.35 0.0M
2025-03-17 124.05 134.95 124.00 133.90 0.0M
2025-03-13 129.35 133.40 129.35 129.40 0.0M
2025-03-12 136.25 136.25 136.15 136.15 0.0M
2025-03-11 132.30 132.30 127.00 132.25 0.0M
2025-03-10 125.90 133.95 125.90 126.00 0.0M
2025-03-07 139.75 139.75 128.05 128.45 0.0M
2025-03-06 135.00 135.65 122.80 134.10 0.0M
2025-03-05 132.00 134.00 121.50 129.20 0.0M
2025-03-04 116.50 128.60 116.40 127.85 0.0M
2025-03-03 117.50 123.00 117.50 122.50 0.0M
2025-02-28 120.00 129.00 117.50 117.50 0.0M
2025-02-27 125.15 125.15 123.65 123.65 0.0M
2025-02-25 137.00 137.00 130.15 130.15 0.0M
2025-02-24 144.00 144.00 137.00 137.00 0.0M
2025-02-21 144.40 144.40 144.00 144.20 0.0M
2025-02-20 158.00 158.00 144.40 144.40 0.0M
2025-02-19 157.55 157.55 143.05 151.95 0.0M
2025-02-18 159.75 159.75 150.05 150.05 0.0M
2025-02-17 168.00 168.00 153.60 153.60 0.0M
2025-02-14 167.55 167.55 152.00 161.65 0.0M
2025-02-13 158.65 166.55 158.65 159.60 0.0M
2025-02-12 159.00 165.00 158.65 158.65 0.0M
2025-02-11 182.50 182.50 166.25 166.95 0.0M
2025-02-10 182.00 186.40 170.00 175.00 0.0M
2025-02-07 172.00 178.50 162.00 177.70 0.0M
2025-02-06 175.05 175.05 170.00 170.00 0.0M
2025-02-05 173.00 173.00 160.00 166.80 0.0M
2025-02-04 173.00 173.00 162.10 165.75 0.0M
2025-02-03 175.00 175.00 162.10 164.95 0.0M
2025-02-01 171.90 171.90 159.00 169.95 0.0M
2025-01-30 170.60 178.20 163.05 163.85 0.0M
2025-01-29 170.95 170.95 165.00 170.60 0.0M
2025-01-28 165.00 165.00 165.00 165.00 0.0M
2025-01-27 167.00 167.00 162.45 162.45 0.0M
2025-01-24 170.95 170.95 170.95 170.95 0.0M
2025-01-23 173.50 173.50 162.00 165.95 0.0M
2025-01-22 165.10 169.90 157.10 165.25 0.0M
2025-01-21 170.00 170.00 165.00 165.10 0.0M
2025-01-20 174.70 174.70 166.20 171.10 0.0M
2025-01-17 175.00 175.00 166.10 174.70 0.0M
2025-01-16 165.40 181.35 165.40 167.40 0.0M
2025-01-15 186.00 186.00 171.30 173.00 0.0M
2025-01-14 180.00 180.00 166.30 178.10 0.0M
2025-01-13 184.00 184.00 174.80 174.80 0.0M
2025-01-10 177.40 190.00 177.40 184.00 0.0M
2025-01-09 185.00 185.00 174.00 181.00 0.0M
2025-01-08 184.00 184.00 175.00 182.85 0.0M
2025-01-07 189.00 189.00 179.55 180.30 0.0M
2025-01-06 195.00 195.65 181.55 189.00 0.0M
2025-01-03 198.90 200.45 183.55 186.35 0.0M
2025-01-02 185.05 193.70 185.00 190.95 0.0M
2025-01-01 197.40 197.40 182.30 184.75 0.0M