Sovereign Diamonds Ltd (SOVN)

SOVN
🏛️ インド →
30.24
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
2024-12-31 69.98 69.98 69.98 69.98 0.0M
2024-12-30 71.40 71.40 71.40 71.40 0.0M
2024-12-27 72.85 72.85 72.85 72.85 0.0M
2024-12-26 74.33 74.33 74.33 74.33 0.0M
2024-12-24 75.84 75.84 75.84 75.84 0.0M
2024-12-23 80.52 80.52 77.38 77.38 0.0M
2024-12-20 78.95 78.95 78.95 78.95 0.0M
2024-12-19 77.41 77.41 77.41 77.41 0.0M
2024-12-18 75.90 75.90 75.90 75.90 0.0M
2024-12-17 74.42 74.42 74.42 74.42 0.0M
2024-12-16 72.97 72.97 72.97 72.97 0.0M
2024-12-13 71.54 71.54 71.54 71.54 0.0M
2024-12-12 70.14 70.14 70.14 70.14 0.0M
2024-12-11 68.77 68.77 68.77 68.77 0.0M
2024-12-10 66.47 67.43 65.70 67.43 0.0M
2024-12-09 64.22 64.22 63.92 64.22 0.0M
2024-12-06 61.17 61.17 55.35 61.17 0.1M
2024-12-05 58.19 58.26 58.00 58.26 0.0M
2024-12-04 52.85 55.49 52.85 55.49 0.0M
2024-12-03 52.85 52.85 52.85 52.85 0.0M
2024-12-02 50.34 50.34 50.34 50.34 0.0M
2024-11-29 47.95 47.95 47.95 47.95 0.0M
2024-11-28 47.01 47.01 47.01 47.01 0.0M
2024-11-27 46.09 46.09 46.09 46.09 0.0M
2024-11-26 45.19 45.19 45.19 45.19 0.0M
2024-11-25 44.31 44.31 44.31 44.31 0.0M
2024-11-22 43.45 43.45 43.45 43.45 0.0M
2024-11-21 42.67 42.67 42.60 42.60 0.0M
2024-11-19 41.84 41.84 41.84 41.84 0.0M
2024-11-18 40.90 41.02 40.90 41.02 0.0M
2024-11-14 40.00 40.38 39.83 40.22 0.0M
2024-11-13 40.64 40.64 40.64 40.64 0.0M
2024-11-12 43.14 43.14 41.46 41.46 0.0M
2024-11-11 41.59 42.40 41.59 42.30 0.0M
2024-11-08 40.00 41.59 40.00 41.59 0.0M
2024-11-07 40.80 40.80 40.78 40.78 0.0M
2024-11-06 41.61 41.61 41.61 41.61 0.0M
2024-11-05 42.41 42.45 42.41 42.45 0.0M
2024-11-04 43.27 43.27 43.27 43.27 0.0M
2024-10-31 44.15 44.15 44.15 44.15 0.0M
2024-10-30 45.05 45.05 45.05 45.05 0.0M
2024-10-29 45.96 45.96 45.96 45.96 0.0M
2024-10-28 46.89 46.89 46.89 46.89 0.0M
2024-10-25 47.84 47.84 47.84 47.84 0.0M
2024-10-24 48.81 48.81 48.81 48.81 0.0M
2024-10-23 49.80 49.80 49.80 49.80 0.0M
2024-10-22 53.70 53.81 48.70 50.81 0.0M
2024-10-21 51.19 51.25 48.41 51.25 0.0M
2024-10-18 47.90 48.82 47.75 48.81 0.0M
2024-10-17 46.50 46.50 46.50 46.50 0.0M
2024-10-16 43.03 44.29 43.00 44.29 0.0M
2024-10-15 43.11 43.95 42.19 42.19 0.0M
2024-10-14 43.00 46.00 41.81 44.41 0.0M
2024-10-11 43.96 45.20 43.96 43.96 0.0M
2024-10-10 48.70 48.70 46.27 46.27 0.0M
2024-10-09 44.09 48.70 44.09 48.70 0.0M
2024-10-08 46.39 46.39 46.39 46.39 0.0M
2024-10-07 51.40 51.40 48.83 48.83 0.0M
2024-10-04 54.27 54.28 49.20 51.40 0.0M
2024-10-03 46.78 51.70 46.78 51.70 0.1M
2024-10-01 49.24 49.24 49.24 49.24 0.0M
2024-09-30 51.83 51.83 51.83 51.83 0.0M
2024-09-27 59.99 60.29 54.55 54.55 0.2M
2024-09-26 56.90 57.42 54.00 57.42 0.1M
2024-09-25 50.50 52.20 50.00 52.20 0.1M
2024-09-24 44.50 47.46 44.00 47.46 0.2M
2024-09-23 38.00 43.15 38.00 43.15 0.2M
2024-09-20 33.97 36.99 31.15 35.96 0.1M
2024-09-19 36.35 37.49 32.00 32.52 0.1M
2024-09-18 38.00 40.00 35.19 36.34 0.2M
2024-09-17 28.49 33.63 28.49 33.63 0.2M
2024-09-16 28.43 28.43 27.50 28.03 0.0M
2024-09-13 27.75 28.22 27.50 28.03 0.0M
2024-09-12 27.25 28.39 27.25 28.31 0.0M
2024-09-11 27.05 28.00 27.05 27.55 0.0M
2024-09-10 28.25 28.25 27.25 28.14 0.0M
2024-09-09 28.00 28.25 26.63 27.89 0.0M
2024-09-06 27.84 28.20 26.75 27.10 0.0M
2024-09-05 27.98 27.98 27.00 27.36 0.0M
2024-09-04 28.25 28.95 27.45 27.98 0.0M
2024-09-03 27.24 28.00 27.09 27.95 0.0M
2024-09-02 28.00 28.24 27.01 27.77 0.0M
2024-08-30 27.70 28.49 27.01 27.94 0.0M
2024-08-29 27.85 27.99 27.00 27.70 0.0M
2024-08-28 28.65 28.65 27.25 27.44 0.0M
2024-08-27 27.46 28.48 26.65 27.96 0.0M
2024-08-26 27.75 27.99 26.70 26.92 0.0M
2024-08-23 26.86 27.74 26.76 26.92 0.0M
2024-08-22 27.00 28.50 26.61 26.86 0.0M
2024-08-21 27.00 27.62 26.55 27.05 0.0M
2024-08-20 27.45 27.95 26.51 27.26 0.0M
2024-08-19 26.51 27.69 26.51 27.16 0.0M
2024-08-16 27.55 27.55 26.25 27.20 0.0M
2024-08-14 28.89 28.89 27.00 27.49 0.0M
2024-08-13 27.35 28.99 27.35 28.34 0.0M
2024-08-12 28.25 29.00 26.57 27.51 0.0M
2024-08-09 28.50 28.50 27.03 27.70 0.0M
2024-08-08 27.75 28.51 26.51 27.92 0.0M
2024-08-07 27.72 27.99 27.00 27.41 0.0M
2024-08-06 27.74 28.50 26.51 27.72 0.0M
2024-08-05 27.90 28.39 27.00 27.06 0.0M
2024-08-02 28.75 28.75 27.55 28.18 0.0M
2024-08-01 29.48 29.48 28.00 28.26 0.0M
2024-07-31 28.46 28.89 27.77 28.10 0.0M
2024-07-30 28.32 28.32 27.70 27.90 0.0M
2024-07-29 29.59 29.59 27.56 28.32 0.0M
2024-07-26 29.99 29.99 28.11 28.32 0.0M
2024-07-25 31.39 31.39 27.65 28.53 0.0M
2024-07-24 32.99 32.99 30.05 30.66 0.0M
2024-07-23 28.55 33.14 26.98 29.95 0.1M
2024-07-22 27.53 28.49 27.52 27.62 0.0M
2024-07-19 28.79 28.79 27.33 27.66 0.0M
2024-07-18 28.85 28.85 27.51 27.76 0.0M
2024-07-16 28.22 28.88 27.53 27.71 0.0M
2024-07-15 28.53 28.53 27.53 27.67 0.0M
2024-07-12 27.60 28.60 27.60 27.97 0.0M
2024-07-11 27.62 28.99 27.62 28.29 0.0M
2024-07-10 27.50 28.97 27.50 27.82 0.0M
2024-07-09 28.99 28.99 27.47 27.85 0.0M
2024-07-08 29.49 29.49 27.50 28.25 0.0M
2024-07-05 28.46 30.00 27.81 27.84 0.0M
2024-07-04 28.22 29.00 27.66 28.46 0.0M
2024-07-03 27.52 28.95 27.52 28.22 0.0M
2024-07-02 28.27 28.48 27.50 27.98 0.0M
2024-07-01 29.45 29.45 27.25 27.72 0.0M
2024-06-28 27.89 28.35 27.41 28.19 0.0M
2024-06-27 27.75 28.88 27.06 27.34 0.0M
2024-06-26 28.65 28.80 27.22 27.75 0.0M
2024-06-25 28.34 28.95 26.99 28.64 0.0M
2024-06-24 28.45 28.45 27.00 27.57 0.0M
2024-06-21 28.78 28.78 27.25 27.91 0.0M
2024-06-20 28.88 28.88 27.29 27.45 0.0M
2024-06-19 28.05 28.21 27.50 27.72 0.0M
2024-06-18 28.00 28.00 27.17 27.46 0.0M
2024-06-14 28.85 28.90 27.42 27.82 0.0M
2024-06-13 28.95 28.95 27.20 28.72 0.0M
2024-06-12 27.00 28.90 27.00 28.11 0.0M
2024-06-11 27.02 27.99 26.00 27.64 0.0M
2024-06-10 28.01 28.01 27.13 27.39 0.0M
2024-06-07 28.98 28.98 28.00 28.88 0.0M
2024-06-06 28.05 29.00 27.90 28.98 0.0M
2024-06-05 28.95 29.32 26.02 28.05 0.0M
2024-06-04 27.70 28.44 25.25 28.34 0.0M
2024-06-03 29.22 29.43 27.57 28.44 0.0M
2024-05-31 30.98 30.98 28.42 28.51 0.0M
2024-05-30 29.65 30.86 28.27 29.73 0.0M
2024-05-29 30.94 30.94 29.38 29.63 0.0M
2024-05-28 30.45 30.99 29.55 30.00 0.0M
2024-05-27 30.24 30.50 29.38 30.03 0.0M
2024-05-24 29.02 30.90 29.02 29.65 0.0M
2024-05-23 31.98 31.98 29.07 29.86 0.0M
2024-05-22 31.80 31.80 29.77 30.37 0.0M
2024-05-21 31.99 31.99 29.26 29.76 0.0M
2024-05-18 29.98 31.28 29.40 30.79 0.0M
2024-05-17 31.77 31.77 29.55 29.90 0.0M
2024-05-16 31.55 31.87 29.58 30.58 0.0M
2024-05-15 32.80 33.50 30.26 31.58 0.0M
2024-05-14 29.55 34.98 29.55 30.77 0.0M
2024-05-13 29.55 29.55 28.05 29.23 0.0M
2024-05-10 27.81 29.98 27.81 28.97 0.0M
2024-05-09 28.66 29.00 28.09 28.22 0.0M
2024-05-08 29.72 29.87 28.03 28.66 0.0M
2024-05-07 29.99 29.99 29.00 29.00 0.0M
2024-05-06 31.11 31.43 29.08 29.43 0.0M
2024-05-03 30.54 32.49 29.14 30.50 0.0M
2024-05-02 28.50 30.00 28.50 29.81 0.0M
2024-04-30 29.74 30.70 29.10 29.94 0.0M
2024-04-29 30.99 30.99 28.12 29.70 0.0M
2024-04-26 29.39 34.70 29.06 29.66 0.0M
2024-04-25 28.85 29.40 28.35 28.98 0.0M
2024-04-24 28.80 29.59 28.38 28.64 0.0M
2024-04-23 28.95 29.49 28.29 29.39 0.0M
2024-04-22 29.49 29.49 28.10 29.43 0.0M
2024-04-19 29.50 29.50 27.56 28.77 0.0M
2024-04-18 30.00 30.50 28.01 29.58 0.0M
2024-04-16 28.04 29.50 28.04 28.98 0.0M
2024-04-15 30.40 31.00 28.03 29.44 0.0M
2024-04-12 29.88 29.90 28.11 29.59 0.0M
2024-04-10 29.79 29.97 29.00 29.58 0.0M
2024-04-09 29.80 30.00 28.69 29.21 0.0M
2024-04-08 29.51 29.89 28.02 29.70 0.0M
2024-04-05 29.90 29.90 27.67 28.93 0.0M
2024-04-04 29.29 29.29 27.25 28.60 0.0M
2024-04-03 28.84 29.25 27.06 28.72 0.0M
2024-04-02 28.38 28.76 28.00 28.27 0.0M
2024-04-01 27.00 27.84 26.23 27.15 0.0M
2024-03-28 26.80 28.40 26.33 26.58 0.0M
2024-03-27 28.58 28.58 26.60 28.34 0.0M
2024-03-26 27.96 28.94 27.96 28.02 0.0M
2024-03-22 27.50 28.30 26.10 27.96 0.0M
2024-03-21 27.60 27.60 26.50 27.42 0.0M
2024-03-20 25.03 28.48 25.03 27.06 0.0M
2024-03-19 28.80 28.80 26.11 26.59 0.0M
2024-03-18 26.50 27.94 26.10 27.62 0.0M
2024-03-15 28.70 28.95 26.20 27.00 0.0M
2024-03-14 29.97 29.97 25.01 27.18 0.0M
2024-03-13 28.64 28.64 25.01 26.43 0.0M
2024-03-12 28.95 28.95 27.10 27.59 0.0M
2024-03-11 28.64 28.64 27.41 27.56 0.0M
2024-03-07 28.48 28.48 27.35 27.40 0.0M
2024-03-06 29.55 29.55 27.06 27.35 0.0M
2024-03-05 28.99 29.00 28.06 28.36 0.0M
2024-03-04 29.48 29.98 28.11 28.50 0.0M
2024-03-02 29.88 29.88 28.00 28.35 0.0M
2024-03-01 28.99 29.86 27.99 28.58 0.0M
2024-02-29 29.98 29.98 26.51 28.09 0.0M
2024-02-28 30.56 32.79 27.05 27.82 0.0M
2024-02-27 29.85 31.30 29.03 29.96 0.0M
2024-02-26 30.39 31.69 29.01 30.04 0.0M
2024-02-23 29.65 31.73 29.50 30.39 0.0M
2024-02-22 30.99 30.99 29.00 30.32 0.0M
2024-02-21 31.93 31.93 29.60 29.86 0.0M
2024-02-20 30.71 30.71 29.81 30.54 0.0M
2024-02-19 30.00 30.98 29.00 29.55 0.0M
2024-02-16 31.89 31.89 29.00 29.31 0.0M
2024-02-15 33.16 33.49 28.45 31.03 0.0M
2024-02-14 29.99 34.95 28.50 32.36 0.0M
2024-02-13 28.70 30.99 28.13 29.45 0.0M
2024-02-12 33.60 33.60 28.72 29.81 0.0M
2024-02-09 31.49 31.99 29.21 31.19 0.0M
2024-02-08 33.40 33.40 30.02 31.49 0.0M
2024-02-07 29.89 34.34 29.89 30.92 0.0M
2024-02-06 29.40 29.40 27.78 28.62 0.0M
2024-02-05 29.90 29.90 28.00 28.67 0.0M
2024-02-02 30.50 30.50 27.70 28.00 0.0M
2024-02-01 31.00 31.00 28.14 29.25 0.0M
2024-01-31 31.86 31.86 28.50 28.62 0.0M
2024-01-30 30.80 30.80 28.58 29.36 0.0M
2024-01-29 31.88 31.88 28.15 28.58 0.0M
2024-01-25 26.05 29.79 26.05 29.01 0.0M
2024-01-24 30.30 30.30 27.51 28.09 0.0M
2024-01-23 35.68 35.68 30.31 30.31 0.0M
2024-01-20 37.63 37.79 32.41 33.67 0.2M
2024-01-19 33.00 34.36 30.30 34.36 0.1M
2024-01-18 24.99 29.22 24.50 28.64 0.1M
2024-01-17 25.00 25.00 24.03 24.35 0.0M
2024-01-16 24.01 24.95 24.01 24.41 0.0M
2024-01-15 25.00 25.24 24.50 24.95 0.0M
2024-01-12 25.00 25.51 24.02 24.50 0.0M
2024-01-11 25.00 25.50 24.36 24.85 0.0M
2024-01-10 24.80 25.25 24.26 24.57 0.0M
2024-01-09 25.25 25.25 24.25 24.80 0.0M
2024-01-08 26.00 26.00 24.60 25.14 0.0M
2024-01-05 24.75 25.75 24.50 25.39 0.0M
2024-01-04 24.50 25.02 23.80 24.28 0.0M
2024-01-03 24.50 24.50 23.26 24.13 0.0M
2024-01-02 24.50 24.75 23.75 23.94 0.0M
2024-01-01 23.75 24.50 23.51 24.29 0.0M