SoftTech Engineers

SOTF
🏛️ インド →
374.55
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
2023-12-29 233.95 233.95 232.65 232.65 0.0M
2023-12-28 229.80 229.80 220.00 227.00 0.0M
2023-12-27 229.90 229.90 220.10 227.60 0.0M
2023-12-26 227.90 229.95 218.00 220.90 0.0M
2023-12-22 238.95 238.95 227.90 227.90 0.0M
2023-12-21 225.00 240.90 220.55 239.85 0.0M
2023-12-20 232.50 244.10 232.00 232.00 0.0M
2023-12-19 247.00 247.00 232.50 232.50 0.0M
2023-12-18 231.50 247.00 231.00 237.55 0.0M
2023-12-15 250.00 250.00 240.00 240.15 0.0M
2023-12-14 240.10 248.00 240.10 242.00 0.0M
2023-12-13 248.00 248.00 239.00 239.00 0.0M
2023-12-12 232.00 243.80 232.00 239.75 0.0M
2023-12-11 239.00 246.00 238.00 242.90 0.0M
2023-12-08 242.05 247.90 239.00 239.75 0.0M
2023-12-07 238.00 250.95 237.15 250.75 0.0M
2023-12-06 234.95 239.00 218.60 239.00 0.0M
2023-12-05 230.00 235.00 228.00 228.00 0.0M
2023-12-04 233.45 240.00 221.80 225.30 0.0M
2023-12-01 234.00 234.00 220.05 233.45 0.0M
2023-11-30 230.00 234.40 218.50 223.40 0.0M
2023-11-29 228.00 228.00 212.05 227.00 0.0M
2023-11-28 220.15 220.15 218.50 218.50 0.0M
2023-11-24 221.00 230.00 221.00 229.80 0.0M
2023-11-23 216.00 231.95 216.00 230.45 0.0M
2023-11-22 230.90 230.90 219.00 225.00 0.0M
2023-11-21 234.20 234.20 223.65 228.00 0.0M
2023-11-20 221.85 228.70 217.00 228.45 0.0M
2023-11-17 218.50 218.60 212.60 217.85 0.0M
2023-11-16 217.20 217.20 214.00 216.00 0.0M
2023-11-15 219.40 219.40 212.50 217.20 0.0M
2023-11-13 219.00 219.00 212.15 217.15 0.0M
2023-11-12 220.00 223.00 219.00 219.00 0.0M
2023-11-10 213.90 219.80 208.50 218.55 0.0M
2023-11-09 217.50 217.50 208.00 210.25 0.0M
2023-11-08 219.00 219.60 217.55 217.55 0.0M
2023-11-07 226.00 237.85 224.05 228.95 0.0M
2023-11-06 240.90 240.90 231.50 235.00 0.0M
2023-11-03 216.05 231.75 216.05 231.25 0.0M
2023-11-02 215.00 221.40 215.00 220.75 0.0M
2023-11-01 221.00 221.00 215.00 216.25 0.0M
2023-10-31 224.50 224.50 217.00 223.25 0.0M
2023-10-30 223.20 229.40 216.40 227.95 0.0M
2023-10-27 224.80 225.95 224.75 225.00 0.0M
2023-10-26 210.55 216.00 207.40 215.50 0.0M
2023-10-25 229.75 229.75 218.30 218.30 0.0M
2023-10-23 235.00 240.00 229.75 229.75 0.0M
2023-10-20 242.75 256.00 241.10 241.80 0.0M
2023-10-19 251.00 255.50 237.60 253.75 0.0M
2023-10-18 244.45 246.95 235.10 246.95 0.0M
2023-10-17 223.50 235.20 220.00 235.20 0.0M
2023-10-16 220.60 227.90 220.60 224.00 0.0M
2023-10-13 237.65 237.65 227.00 229.85 0.0M
2023-10-12 240.00 241.00 233.30 237.85 0.0M
2023-10-11 240.00 246.00 229.70 245.00 0.0M
2023-10-10 240.15 245.70 240.00 241.75 0.0M
2023-10-09 264.75 264.75 239.85 240.15 0.0M
2023-10-06 274.95 288.25 262.05 266.45 0.1M
2023-10-05 230.35 262.05 230.35 262.05 0.1M
2023-10-04 179.40 218.40 177.50 218.40 0.1M
2023-10-03 171.15 182.30 171.15 182.00 0.0M
2023-09-29 180.00 182.50 175.60 177.65 0.0M
2023-09-28 180.05 180.90 177.00 180.90 0.0M
2023-09-27 176.90 183.00 173.25 180.20 0.0M
2023-09-26 179.70 182.60 177.55 180.90 0.0M
2023-09-25 174.95 183.00 174.95 180.25 0.0M
2023-09-22 175.00 178.40 173.20 175.40 0.0M
2023-09-21 175.95 178.30 169.35 176.15 0.0M
2023-09-20 169.55 182.75 169.55 175.95 0.0M
2023-09-18 164.90 174.60 164.90 172.55 0.0M
2023-09-15 164.95 170.90 159.10 165.10 0.0M
2023-09-14 162.70 162.70 159.05 160.70 0.0M
2023-09-13 151.05 165.00 151.00 162.90 0.0M
2023-09-12 162.00 167.40 155.60 158.40 0.0M
2023-09-11 152.20 164.25 148.00 162.35 0.0M
2023-09-08 158.95 160.25 150.75 153.15 0.0M
2023-09-07 158.60 161.45 157.25 158.20 0.0M
2023-09-06 166.00 166.00 157.30 159.40 0.0M
2023-09-05 155.20 165.00 155.15 162.50 0.0M
2023-09-04 152.60 163.05 152.00 155.10 0.0M
2023-09-01 149.05 166.00 148.60 153.40 0.0M
2023-08-31 143.10 147.70 143.10 146.85 0.0M
2023-08-30 145.10 147.80 144.10 145.20 0.0M
2023-08-29 145.60 146.70 142.50 143.95 0.0M
2023-08-28 143.75 148.00 142.75 146.65 0.0M
2023-08-25 147.25 148.60 140.95 142.60 0.0M
2023-08-24 150.10 150.90 145.65 146.15 0.0M
2023-08-23 151.00 160.00 150.65 150.65 0.0M
2023-08-22 141.85 159.90 141.70 148.65 0.0M
2023-08-21 144.55 144.60 143.00 143.05 0.0M
2023-08-18 143.00 144.10 141.20 142.50 0.0M
2023-08-17 145.85 146.25 142.85 144.00 0.0M
2023-08-16 145.20 147.50 144.25 144.45 0.0M
2023-08-14 130.15 149.50 130.15 143.55 0.0M
2023-08-11 147.30 151.60 146.50 148.35 0.0M
2023-08-10 159.00 161.00 149.35 149.85 0.0M
2023-08-09 153.05 160.10 150.45 152.50 0.0M
2023-08-08 146.40 149.15 145.50 146.30 0.0M
2023-08-07 151.10 152.05 148.00 149.30 0.0M
2023-08-04 144.50 160.05 140.60 151.70 0.0M
2023-08-03 140.00 145.40 137.95 140.25 0.0M
2023-08-02 148.45 148.60 140.30 141.90 0.0M
2023-08-01 145.90 148.70 144.45 145.55 0.0M
2023-07-31 148.50 149.80 146.25 148.20 0.0M
2023-07-28 153.65 153.65 146.65 147.05 0.0M
2023-07-27 149.10 152.00 148.35 151.15 0.0M
2023-07-26 146.95 151.25 146.95 149.85 0.0M
2023-07-25 150.95 151.85 148.70 148.70 0.0M
2023-07-24 144.20 154.00 144.20 146.95 0.0M
2023-07-21 148.10 153.85 147.00 147.05 0.0M
2023-07-20 147.35 154.00 147.30 150.30 0.1M
2023-07-19 155.90 155.95 148.25 149.40 0.0M
2023-07-18 152.75 154.30 150.25 151.50 0.0M
2023-07-17 168.95 168.95 151.00 151.10 0.0M
2023-07-14 149.70 156.90 147.90 153.30 0.0M
2023-07-13 147.85 150.35 147.25 148.25 0.0M
2023-07-12 137.15 158.05 137.15 145.80 0.0M
2023-07-11 141.90 149.25 141.90 143.15 0.0M
2023-07-10 147.00 148.65 143.20 144.80 0.0M
2023-07-07 150.75 150.75 145.00 146.15 0.0M
2023-07-06 150.35 153.30 147.45 150.70 0.0M
2023-07-05 153.85 155.65 153.00 153.35 0.0M
2023-07-04 155.10 158.05 153.55 156.30 0.0M
2023-07-03 159.25 160.95 155.00 156.20 0.0M
2023-06-30 157.45 161.20 157.45 160.95 0.0M
2023-06-28 151.10 158.55 147.20 156.70 0.0M
2023-06-27 156.05 163.00 153.65 156.25 0.0M
2023-06-26 173.90 185.00 158.25 161.40 0.1M
2023-06-23 133.05 163.35 133.05 157.05 0.0M
2023-06-22 147.35 148.85 141.80 147.50 0.0M
2023-06-21 131.15 149.00 131.15 146.95 0.0M
2023-06-20 131.65 150.20 130.35 142.55 0.0M
2023-06-19 133.60 133.60 130.00 130.00 0.0M
2023-06-16 136.10 138.00 132.70 134.00 0.0M
2023-06-15 135.40 138.15 135.00 135.25 0.0M
2023-06-14 138.80 138.80 135.45 135.50 0.0M
2023-06-13 138.70 139.20 134.40 134.50 0.0M
2023-06-12 137.65 156.35 135.10 139.00 0.0M
2023-06-09 137.05 137.10 135.00 135.25 0.0M
2023-06-08 139.80 140.05 136.00 138.00 0.0M
2023-06-07 138.95 141.00 135.00 136.95 0.0M
2023-06-06 145.75 145.75 135.00 137.15 0.0M
2023-06-05 144.40 148.65 139.65 141.85 0.0M
2023-06-02 139.85 143.70 138.10 139.30 0.0M
2023-06-01 137.85 144.10 137.00 141.40 0.0M
2023-05-31 141.70 143.10 137.85 139.10 0.0M
2023-05-30 133.15 160.95 133.15 141.35 0.0M
2023-05-29 141.30 144.55 133.00 139.60 0.0M
2023-05-26 148.15 148.15 131.20 138.70 0.0M
2023-05-25 154.00 157.95 148.00 149.90 0.0M
2023-05-24 153.25 154.30 151.90 154.30 0.0M
2023-05-23 154.25 154.30 150.65 151.15 0.0M
2023-05-22 151.30 154.30 150.50 153.35 0.0M
2023-05-19 166.40 166.45 147.35 148.15 0.0M
2023-05-18 154.00 165.00 149.50 152.00 0.0M
2023-05-17 151.60 157.00 150.80 154.35 0.0M
2023-05-16 149.45 153.60 149.45 150.75 0.0M
2023-05-15 152.30 152.30 150.20 150.55 0.0M
2023-05-12 151.65 153.75 151.50 151.60 0.0M
2023-05-11 155.00 156.00 153.00 153.30 0.0M
2023-05-10 155.70 155.70 153.05 155.60 0.0M
2023-05-09 156.10 160.80 150.05 152.75 0.0M
2023-05-08 156.70 158.00 152.00 157.95 0.0M
2023-05-05 152.80 157.00 150.75 151.90 0.0M
2023-05-04 153.05 155.50 151.00 154.00 0.0M
2023-05-03 154.30 157.95 151.40 153.45 0.0M
2023-05-02 155.70 158.00 150.55 156.30 0.0M
2023-04-28 150.05 156.00 150.05 156.00 0.0M
2023-04-27 153.20 157.00 150.90 154.40 0.0M
2023-04-26 149.70 161.95 149.70 156.60 0.0M
2023-04-25 161.00 161.00 147.20 150.00 0.0M
2023-04-24 153.15 158.15 148.00 150.35 0.0M
2023-04-21 160.05 162.95 153.95 156.25 0.0M
2023-04-20 180.00 185.60 160.00 163.45 0.0M
2023-04-19 154.00 159.30 151.25 154.70 0.0M
2023-04-18 147.85 154.00 147.85 154.00 0.0M
2023-04-17 142.15 149.30 141.60 147.35 0.0M
2023-04-13 143.65 146.35 142.05 146.05 0.0M
2023-04-12 145.70 145.70 143.90 145.25 0.0M
2023-04-11 146.90 146.90 136.95 141.30 0.0M
2023-04-10 147.45 147.75 145.20 145.90 0.0M
2023-04-06 146.80 149.10 143.55 146.75 0.0M
2023-04-05 149.15 149.15 139.80 143.00 0.0M
2023-04-03 158.50 158.50 142.35 142.55 0.0M
2023-03-31 161.75 163.40 143.05 144.45 0.0M
2023-03-29 160.95 162.10 157.60 158.90 0.0M
2023-03-28 152.35 165.00 152.35 163.65 0.0M
2023-03-27 169.70 172.50 164.20 169.25 0.0M
2023-03-24 150.15 170.75 150.15 165.15 0.0M
2023-03-23 155.00 159.65 155.00 155.25 0.0M
2023-03-22 163.85 167.85 153.10 157.30 0.0M
2023-03-21 167.00 167.00 157.00 166.80 0.0M
2023-03-20 151.95 151.95 151.95 151.95 0.0M
2023-03-17 158.00 158.00 145.75 152.95 0.0M
2023-03-16 162.70 162.70 154.80 158.30 0.0M
2023-03-14 166.00 166.00 165.70 166.00 0.0M
2023-03-13 168.55 170.25 168.55 170.25 0.0M
2023-03-10 165.00 169.90 150.75 168.40 0.0M
2023-03-09 167.05 167.75 167.05 167.50 0.0M
2023-03-08 177.40 182.95 169.25 169.25 0.0M
2023-03-06 168.40 168.95 167.85 168.65 0.0M
2023-03-03 166.50 166.50 166.50 166.50 0.0M
2023-03-02 169.65 169.65 165.00 165.00 0.0M
2023-03-01 165.05 173.25 165.00 165.70 0.0M
2023-02-28 170.80 175.80 170.80 174.55 0.0M
2023-02-27 178.00 178.00 165.90 167.35 0.0M
2023-02-24 168.50 178.05 168.50 175.90 0.0M
2023-02-23 172.50 172.50 166.35 166.55 0.0M
2023-02-22 182.50 182.50 164.15 167.80 0.0M
2023-02-21 153.25 182.95 153.25 180.25 0.0M
2023-02-20 167.10 170.20 167.10 170.20 0.0M
2023-02-17 163.05 165.05 161.35 161.45 0.0M
2023-02-16 162.50 163.30 161.25 162.90 0.0M
2023-02-15 154.45 170.10 154.45 170.10 0.0M
2023-02-14 177.65 177.90 171.25 171.25 0.0M
2023-02-13 189.00 189.00 164.50 164.50 0.0M
2023-02-10 177.10 177.15 175.00 176.00 0.0M
2023-02-09 170.35 171.55 169.35 170.35 0.0M
2023-02-08 181.50 181.50 169.00 169.00 0.0M
2023-02-07 181.70 183.60 172.25 183.50 0.0M
2023-02-06 182.90 182.90 176.05 176.05 0.0M
2023-02-03 178.10 178.50 175.85 176.05 0.0M
2023-02-02 170.00 170.00 170.00 170.00 0.0M
2023-02-01 169.15 171.30 167.00 167.00 0.0M
2023-01-31 169.85 176.00 163.25 164.45 0.0M
2023-01-30 179.70 179.70 171.70 171.70 0.0M
2023-01-27 181.15 186.85 172.15 172.55 0.0M
2023-01-25 187.60 187.60 173.20 180.30 0.0M
2023-01-24 179.45 185.45 177.50 181.95 0.0M
2023-01-23 189.55 189.60 178.50 179.15 0.0M
2023-01-20 186.90 187.00 173.05 186.00 0.0M
2023-01-19 186.00 188.40 171.00 182.00 0.0M
2023-01-18 165.80 179.45 165.80 179.45 0.0M
2023-01-17 177.95 180.00 169.00 174.50 0.0M
2023-01-16 164.30 176.00 164.30 173.55 0.0M
2023-01-13 168.60 173.15 165.40 168.00 0.0M
2023-01-12 178.00 178.00 163.00 170.05 0.0M
2023-01-11 165.75 172.65 165.70 170.30 0.0M
2023-01-10 168.00 168.00 161.50 164.45 0.0M
2023-01-09 154.60 160.65 154.60 160.65 0.0M
2023-01-06 148.05 153.00 148.05 153.00 0.0M
2023-01-05 149.65 150.55 149.35 149.50 0.0M
2023-01-04 149.50 149.50 144.75 148.65 0.0M
2023-01-03 151.90 151.90 146.25 146.25 0.0M
2023-01-02 146.15 146.15 146.15 146.15 0.0M