S V Global Mill Ltd (SVGL)

SVGL
🏛️ インド →
132.05
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
2022-12-30 52.95 52.95 52.95 52.95 0.0M
2022-12-29 51.00 52.20 51.00 51.00 0.0M
2022-12-28 52.35 52.35 50.15 50.60 0.0M
2022-12-27 51.30 52.45 50.25 52.40 0.0M
2022-12-26 50.00 52.60 50.00 50.25 0.0M
2022-12-23 50.00 50.30 50.00 50.00 0.0M
2022-12-22 52.00 52.75 50.00 50.00 0.0M
2022-12-21 51.05 52.75 51.05 51.05 0.0M
2022-12-19 53.40 53.40 50.55 52.55 0.0M
2022-12-16 50.10 52.80 50.00 51.25 0.0M
2022-12-15 52.00 52.00 51.50 51.60 0.0M
2022-12-14 55.00 55.00 52.00 52.05 0.0M
2022-12-13 53.20 53.20 52.00 52.00 0.0M
2022-12-12 53.05 53.05 50.50 52.00 0.0M
2022-12-09 51.15 52.00 50.05 52.00 0.0M
2022-12-08 50.60 52.15 50.60 51.15 0.0M
2022-12-07 52.00 52.00 50.15 50.55 0.0M
2022-12-06 54.85 54.85 50.05 51.00 0.0M
2022-12-05 53.80 53.80 51.00 52.30 0.0M
2022-12-02 51.50 52.95 51.00 51.15 0.0M
2022-12-01 52.50 52.50 50.00 52.05 0.0M
2022-11-30 51.00 53.60 50.40 50.70 0.0M
2022-11-29 51.00 51.85 51.00 51.00 0.0M
2022-11-28 53.70 53.70 50.80 50.95 0.0M
2022-11-25 50.40 53.80 50.40 51.65 0.0M
2022-11-24 51.55 53.00 50.40 51.00 0.0M
2022-11-23 52.00 52.50 51.75 51.80 0.0M
2022-11-22 54.65 54.65 52.50 52.95 0.0M
2022-11-21 51.15 53.00 51.15 51.95 0.0M
2022-11-18 53.80 53.80 52.50 52.50 0.0M
2022-11-17 52.00 53.15 52.00 52.15 0.0M
2022-11-16 53.85 53.85 51.95 52.00 0.0M
2022-11-15 53.05 55.20 51.00 52.65 0.0M
2022-11-14 53.65 54.95 53.65 54.00 0.0M
2022-11-11 54.35 56.00 53.55 53.65 0.0M
2022-11-10 56.70 56.70 53.90 54.40 0.0M
2022-11-09 54.00 55.65 54.00 55.50 0.0M
2022-11-07 56.85 56.85 53.45 55.80 0.0M
2022-11-04 55.90 55.90 53.40 53.45 0.0M
2022-11-03 53.05 55.95 53.00 54.95 0.0M
2022-11-02 62.95 62.95 53.45 56.60 0.0M
2022-11-01 64.90 64.90 52.30 55.90 0.0M
2022-10-31 66.60 66.60 55.15 57.50 0.0M
2022-10-28 54.80 57.00 52.55 56.85 0.0M
2022-10-27 54.55 54.55 52.00 52.95 0.0M
2022-10-25 55.45 55.45 52.45 54.35 0.0M
2022-10-24 55.00 55.00 52.20 54.70 0.0M
2022-10-21 54.70 54.70 52.15 53.15 0.0M
2022-10-20 51.65 54.45 51.55 53.35 0.0M
2022-10-19 55.90 55.90 53.45 53.95 0.0M
2022-10-18 55.60 55.60 52.65 54.00 0.0M
2022-10-17 56.90 56.90 52.40 53.50 0.0M
2022-10-14 54.75 54.75 51.85 53.10 0.0M
2022-10-13 54.50 54.50 52.40 53.10 0.0M
2022-10-12 55.00 55.00 50.00 53.20 0.0M
2022-10-11 52.05 55.00 52.05 53.25 0.0M
2022-10-10 54.60 54.70 52.00 53.75 0.0M
2022-10-07 54.90 55.00 53.10 53.25 0.0M
2022-10-06 55.60 57.55 51.35 53.50 0.0M
2022-10-04 52.15 55.85 51.70 54.75 0.0M
2022-10-03 51.10 54.00 51.10 53.20 0.0M
2022-09-30 53.95 53.95 53.00 53.10 0.0M
2022-09-29 53.00 54.00 50.40 50.80 0.0M
2022-09-28 51.00 53.10 51.00 53.00 0.0M
2022-09-27 56.85 56.85 52.00 53.10 0.0M
2022-09-26 56.00 56.00 52.00 54.55 0.0M
2022-09-23 50.25 56.40 50.25 55.30 0.0M
2022-09-22 54.95 56.60 51.00 52.60 0.0M
2022-09-21 55.00 57.00 52.05 54.95 0.0M
2022-09-20 57.80 57.80 55.15 57.00 0.0M
2022-09-19 57.70 57.70 54.25 57.45 0.0M
2022-09-16 59.90 59.90 54.50 55.55 0.0M
2022-09-15 56.90 58.85 55.50 58.00 0.0M
2022-09-14 56.30 57.95 56.00 56.85 0.0M
2022-09-13 61.75 61.75 55.00 57.60 0.0M
2022-09-12 64.45 64.45 58.00 59.10 0.0M
2022-09-09 63.00 63.00 59.95 60.35 0.0M
2022-09-08 62.00 66.75 62.00 62.90 0.0M
2022-09-07 63.10 63.10 61.35 61.90 0.0M
2022-09-06 68.60 68.60 63.20 63.90 0.0M
2022-09-05 69.35 69.35 61.15 64.55 0.0M
2022-09-02 66.85 68.00 63.75 66.90 0.0M
2022-09-01 62.65 73.95 61.95 62.55 0.0M
2022-08-30 65.00 65.00 60.00 62.65 0.0M
2022-08-29 60.20 63.00 58.30 60.25 0.0M
2022-08-26 61.90 64.00 59.25 60.10 0.0M
2022-08-25 62.10 63.90 57.10 60.50 0.0M
2022-08-24 64.00 65.85 61.05 61.85 0.0M
2022-08-23 63.95 69.95 62.50 63.60 0.0M
2022-08-22 63.55 66.65 63.10 63.95 0.0M
2022-08-19 66.60 66.60 63.15 64.95 0.0M
2022-08-18 63.00 72.00 59.00 61.80 0.0M
2022-08-17 57.00 60.90 57.00 60.70 0.0M
2022-08-16 57.10 61.00 57.10 59.45 0.0M
2022-08-12 56.20 59.95 56.20 59.75 0.0M
2022-08-11 60.70 60.70 57.00 58.00 0.0M
2022-08-10 60.00 61.00 56.00 58.85 0.0M
2022-08-08 60.00 61.00 58.10 61.00 0.0M
2022-08-05 60.95 60.95 57.00 60.50 0.0M
2022-08-04 61.80 61.80 55.90 59.50 0.0M
2022-08-03 56.00 59.20 55.30 57.50 0.0M
2022-08-02 55.30 60.20 55.30 56.50 0.0M
2022-08-01 57.00 60.00 57.00 59.85 0.0M
2022-07-29 58.10 58.10 52.00 56.30 0.0M
2022-07-28 52.85 55.30 52.85 55.30 0.0M
2022-07-27 51.55 54.00 51.55 52.95 0.0M
2022-07-26 52.25 52.40 52.25 52.40 0.0M
2022-07-25 50.00 52.10 50.00 52.10 0.0M
2022-07-22 53.30 55.45 53.30 53.75 0.0M
2022-07-20 55.00 55.60 53.00 55.60 0.0M
2022-07-19 52.00 55.00 52.00 55.00 0.0M
2022-07-18 52.45 53.95 52.45 53.90 0.0M
2022-07-15 52.60 52.60 50.00 52.45 0.0M
2022-07-14 51.10 52.60 51.00 52.60 0.0M
2022-07-13 49.00 54.95 49.00 51.10 0.0M
2022-07-12 56.65 56.65 51.00 51.00 0.0M
2022-07-11 54.00 54.00 51.50 51.50 0.0M
2022-07-08 51.80 56.20 51.80 54.00 0.0M
2022-07-07 49.00 51.90 49.00 51.80 0.0M
2022-07-06 51.00 51.00 50.00 50.00 0.0M
2022-07-05 49.70 49.70 49.60 49.65 0.0M
2022-07-04 50.00 51.25 49.50 51.15 0.0M
2022-07-01 49.95 50.00 49.95 50.00 0.0M
2022-06-30 47.05 50.70 47.05 50.00 0.0M
2022-06-29 47.75 50.80 47.75 50.80 0.0M
2022-06-28 50.00 51.00 50.00 50.40 0.0M
2022-06-27 50.00 52.00 49.05 51.65 0.0M
2022-06-24 51.70 51.70 47.55 50.45 0.0M
2022-06-23 44.50 50.90 44.50 50.65 0.0M
2022-06-22 49.10 49.10 47.30 49.00 0.0M
2022-06-21 49.90 51.00 49.00 49.10 0.0M
2022-06-20 51.50 52.95 47.05 49.90 0.0M
2022-06-17 51.95 52.00 48.45 51.95 0.0M
2022-06-16 52.00 52.00 49.10 49.50 0.0M
2022-06-15 53.80 53.80 50.40 52.65 0.0M
2022-06-14 49.85 53.80 49.85 51.45 0.0M
2022-06-13 49.30 49.85 49.00 49.85 0.0M
2022-06-10 51.00 51.00 49.30 49.80 0.0M
2022-06-09 50.40 55.80 50.40 54.70 0.0M
2022-06-08 52.60 52.75 52.00 52.65 0.0M
2022-06-07 49.60 52.95 49.60 52.80 0.0M
2022-06-06 50.00 50.60 50.00 50.00 0.0M
2022-06-03 51.00 51.00 49.05 49.15 0.0M
2022-06-02 48.60 50.75 48.60 49.00 0.0M
2022-06-01 48.00 51.05 48.00 48.50 0.0M
2022-05-31 50.00 50.00 48.90 48.90 0.0M
2022-05-30 51.40 51.45 51.00 51.45 0.0M
2022-05-27 50.00 53.70 48.70 49.05 0.0M
2022-05-26 51.40 51.40 51.25 51.25 0.0M
2022-05-25 52.10 52.10 49.50 51.50 0.0M
2022-05-24 51.00 52.10 49.00 52.10 0.0M
2022-05-23 47.05 51.75 47.05 51.15 0.0M
2022-05-20 49.30 49.30 47.55 49.30 0.0M
2022-05-19 47.25 49.45 47.20 47.90 0.0M
2022-05-18 50.15 50.15 47.30 49.60 0.0M
2022-05-17 49.50 52.00 48.85 48.90 0.0M
2022-05-16 50.10 52.00 48.90 51.40 0.0M
2022-05-13 51.45 51.50 51.45 51.45 0.0M
2022-05-12 56.95 56.95 54.15 54.15 0.0M
2022-05-11 57.20 57.20 57.00 57.00 0.0M
2022-05-10 60.45 60.45 59.95 59.95 0.0M
2022-05-09 58.00 59.80 57.00 58.25 0.0M
2022-05-06 59.95 59.95 59.95 59.95 0.0M
2022-05-05 58.00 60.80 58.00 60.25 0.0M
2022-05-04 57.35 59.50 57.35 58.00 0.0M
2022-05-02 61.90 61.90 58.10 58.60 0.0M
2022-04-29 60.40 60.70 59.00 60.70 0.0M
2022-04-28 61.65 61.65 59.70 60.40 0.0M
2022-04-27 59.10 61.95 59.00 59.85 0.0M
2022-04-26 60.10 62.00 59.45 59.55 0.0M
2022-04-25 64.45 64.45 60.50 60.50 0.0M
2022-04-22 64.00 64.80 62.10 62.30 0.0M
2022-04-21 62.50 64.85 62.05 63.75 0.0M
2022-04-20 60.10 64.95 60.10 63.65 0.0M
2022-04-19 62.00 63.25 62.00 62.00 0.0M
2022-04-18 62.90 64.35 62.40 62.40 0.0M
2022-04-13 63.30 66.00 62.40 62.90 0.0M
2022-04-12 62.40 66.00 62.40 64.20 0.0M
2022-04-11 68.70 68.70 64.50 65.65 0.0M
2022-04-08 63.00 66.70 63.00 66.70 0.0M
2022-04-07 68.65 68.70 65.25 65.25 0.0M
2022-04-06 66.00 66.65 63.65 66.65 0.0M
2022-04-05 60.20 63.80 60.10 63.50 0.0M
2022-04-04 60.35 61.20 58.25 60.80 0.0M
2022-04-01 61.00 61.00 56.90 60.15 0.0M
2022-03-31 61.00 63.40 59.70 59.85 0.0M
2022-03-30 60.00 63.95 60.00 62.80 0.0M
2022-03-29 61.00 62.00 58.70 61.00 0.0M
2022-03-28 64.70 64.70 60.00 60.50 0.0M
2022-03-25 63.00 64.00 61.00 62.10 0.0M
2022-03-24 65.95 65.95 62.50 64.00 0.0M
2022-03-23 65.50 65.50 63.00 64.50 0.0M
2022-03-22 64.95 64.95 62.05 64.25 0.0M
2022-03-21 63.00 63.60 62.25 63.00 0.0M
2022-03-17 63.05 63.05 62.50 62.85 0.0M
2022-03-16 65.05 65.95 62.50 63.00 0.0M
2022-03-15 65.00 66.00 63.00 65.05 0.0M
2022-03-14 67.95 67.95 63.00 65.65 0.0M
2022-03-11 66.80 66.80 63.60 65.90 0.0M
2022-03-10 63.00 65.95 63.00 64.50 0.0M
2022-03-09 61.00 63.00 61.00 63.00 0.0M
2022-03-08 65.25 65.25 60.00 63.25 0.0M
2022-03-07 64.35 64.35 61.60 62.95 0.0M
2022-03-04 67.75 67.75 62.75 64.80 0.0M
2022-03-03 68.00 68.00 63.90 65.70 0.0M
2022-03-02 64.50 66.75 61.55 65.00 0.0M
2022-02-28 62.00 65.00 62.00 63.60 0.0M
2022-02-25 67.60 67.60 62.00 64.00 0.0M
2022-02-24 63.65 66.50 60.50 64.50 0.0M
2022-02-23 64.70 64.70 60.50 63.65 0.0M
2022-02-22 64.00 64.80 63.15 63.35 0.0M
2022-02-21 68.90 68.90 65.00 65.50 0.0M
2022-02-18 67.00 67.00 62.45 65.95 0.0M
2022-02-17 65.50 68.95 65.00 65.70 0.0M
2022-02-16 68.65 68.75 65.10 67.05 0.0M
2022-02-15 66.95 66.95 64.20 65.50 0.0M
2022-02-14 66.50 69.75 63.20 64.10 0.0M
2022-02-11 69.50 69.50 66.20 66.50 0.0M
2022-02-10 72.55 72.55 65.75 69.65 0.0M
2022-02-09 70.45 70.45 67.00 69.20 0.0M
2022-02-08 72.25 72.25 67.00 68.10 0.0M
2022-02-07 71.65 71.65 68.15 69.00 0.0M
2022-02-04 72.45 72.50 67.65 68.90 0.0M
2022-02-03 72.50 73.45 71.10 71.20 0.0M
2022-02-02 72.95 74.00 71.00 73.45 0.0M
2022-02-01 73.25 73.80 70.00 71.05 0.0M
2022-01-31 72.95 75.00 71.15 71.95 0.0M
2022-01-28 73.90 73.90 70.00 71.45 0.0M
2022-01-27 69.50 74.00 69.50 71.65 0.0M
2022-01-25 74.65 74.65 69.10 73.05 0.0M
2022-01-24 71.50 75.80 70.70 71.55 0.0M
2022-01-21 76.00 76.40 73.50 74.40 0.0M
2022-01-20 69.30 72.80 69.30 72.80 0.0M
2022-01-19 72.00 72.00 68.85 69.35 0.0M
2022-01-18 71.90 72.50 69.50 70.60 0.0M
2022-01-17 73.50 73.50 67.75 69.35 0.0M
2022-01-14 72.45 74.75 69.50 70.70 0.0M
2022-01-13 72.15 77.50 71.10 72.25 0.0M
2022-01-12 79.25 79.25 72.05 73.90 0.0M
2022-01-11 75.60 78.60 75.60 75.65 0.0M
2022-01-10 77.50 81.50 76.05 77.35 0.0M
2022-01-07 80.35 80.35 77.35 77.85 0.0M
2022-01-06 83.95 83.95 78.60 81.40 0.0M
2022-01-05 80.05 84.90 80.05 82.10 0.0M
2022-01-04 78.00 78.65 73.00 78.65 0.1M
2022-01-03 71.50 71.50 70.00 71.50 0.0M