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
2025-09-26 31.96 31.96 30.00 30.24 0.0M
2025-09-25 31.50 31.50 30.25 30.34 0.0M
2025-09-24 30.86 31.84 30.13 30.51 0.0M
2025-09-23 31.96 31.96 29.80 30.26 0.0M
2025-09-22 31.11 31.74 30.08 30.48 0.0M
2025-09-19 32.44 32.44 31.01 31.10 0.0M
2025-09-18 32.49 32.49 30.76 31.54 0.0M
2025-09-17 30.85 31.46 29.90 30.07 0.0M
2025-09-16 32.03 32.48 30.65 30.85 0.0M
2025-09-15 30.90 33.85 30.31 31.40 0.0M
2025-09-12 30.94 30.94 29.85 30.26 0.0M
2025-09-11 30.20 30.87 30.15 30.15 0.0M
2025-09-10 30.33 31.56 30.22 30.37 0.0M
2025-09-09 30.65 30.98 30.22 30.72 0.0M
2025-09-08 31.85 31.85 30.56 30.85 0.0M
2025-09-05 31.75 31.75 30.70 31.43 0.0M
2025-09-04 31.58 31.73 30.81 31.19 0.0M
2025-09-03 30.75 31.84 30.75 30.96 0.0M
2025-09-02 32.46 32.46 30.73 31.53 0.0M
2025-09-01 34.98 34.98 31.02 31.27 0.0M
2025-08-29 30.22 31.55 30.22 30.56 0.0M
2025-08-28 30.44 31.50 30.44 30.53 0.0M
2025-08-26 30.74 32.18 30.70 31.06 0.0M
2025-08-25 32.00 32.00 30.70 31.81 0.0M
2025-08-22 32.34 32.34 30.50 31.44 0.0M
2025-08-21 31.09 31.67 30.50 30.64 0.0M
2025-08-20 33.99 33.99 30.13 30.94 0.0M
2025-08-19 31.00 32.00 30.50 30.58 0.0M
2025-08-18 30.46 32.70 30.35 30.44 0.0M
2025-08-14 31.06 31.83 30.70 31.04 0.0M
2025-08-13 31.30 32.42 30.15 31.30 0.0M
2025-08-12 31.70 33.33 31.63 33.05 0.0M
2025-08-11 36.93 36.93 31.55 32.77 0.0M
2025-08-08 32.25 33.50 32.02 33.00 0.0M
2025-08-07 35.99 35.99 32.04 32.25 0.0M
2025-08-06 32.20 36.47 31.08 32.00 0.0M
2025-08-05 32.97 33.89 30.55 32.16 0.0M
2025-08-04 32.10 34.28 32.10 32.81 0.0M
2025-08-01 33.38 33.95 31.50 32.17 0.0M
2025-07-31 33.48 33.49 31.40 31.69 0.0M
2025-07-30 32.83 34.48 32.22 32.25 0.0M
2025-07-29 32.12 32.96 32.12 32.83 0.0M
2025-07-28 34.65 35.97 32.10 33.08 0.0M
2025-07-25 34.40 35.93 34.00 34.30 0.0M
2025-07-24 30.35 35.00 30.35 34.40 0.0M
2025-07-23 34.03 35.00 34.03 34.83 0.0M
2025-07-22 35.00 35.00 33.95 34.03 0.0M
2025-07-21 36.16 36.87 34.00 35.10 0.0M
2025-07-18 33.25 36.46 33.25 35.78 0.0M
2025-07-17 36.93 36.93 35.00 35.05 0.0M
2025-07-16 35.80 36.44 35.00 35.03 0.0M
2025-07-15 35.10 35.99 35.10 35.80 0.0M
2025-07-14 35.00 36.99 35.00 35.37 0.0M
2025-07-11 36.09 37.11 35.51 35.68 0.0M
2025-07-10 36.48 36.48 36.20 36.27 0.0M
2025-07-09 36.06 37.49 36.06 36.48 0.0M
2025-07-08 36.32 37.40 36.00 37.16 0.0M
2025-07-07 35.68 37.95 35.68 36.32 0.0M
2025-07-04 37.00 38.17 35.00 36.39 0.0M
2025-07-03 38.50 38.50 36.42 36.86 0.0M
2025-07-02 38.47 38.48 36.05 37.84 0.0M
2025-07-01 35.77 39.00 35.74 36.99 0.0M
2025-06-30 38.83 38.83 36.50 36.50 0.0M
2025-06-27 38.85 38.88 36.29 36.97 0.0M
2025-06-26 36.07 37.48 35.63 37.22 0.0M
2025-06-25 38.00 38.00 35.67 36.05 0.0M
2025-06-24 38.70 38.70 35.07 36.09 0.0M
2025-06-23 35.30 38.90 35.30 36.86 0.0M
2025-06-20 36.50 36.50 35.00 35.14 0.0M
2025-06-19 36.80 40.00 35.70 36.30 0.0M
2025-06-18 36.80 36.80 35.26 36.59 0.0M
2025-06-17 36.75 37.47 36.00 36.53 0.0M
2025-06-16 36.74 37.80 35.07 36.75 0.0M
2025-06-13 37.40 37.82 33.52 36.02 0.0M
2025-06-12 37.26 37.64 35.07 36.94 0.0M
2025-06-11 37.58 37.58 35.51 37.26 0.0M
2025-06-10 35.72 36.73 35.02 36.70 0.0M
2025-06-09 31.61 35.88 31.61 35.72 0.0M
2025-06-06 34.18 35.97 34.18 34.29 0.0M
2025-06-05 36.00 36.49 34.06 34.88 0.0M
2025-06-04 36.13 37.01 34.18 35.04 0.0M
2025-06-03 37.37 37.37 35.54 36.13 0.0M
2025-06-02 35.06 37.49 35.06 37.39 0.0M
2025-05-30 36.95 37.00 33.55 36.41 0.0M
2025-05-29 37.82 38.39 36.02 37.13 0.0M
2025-05-28 39.00 39.10 36.27 37.08 0.0M
2025-05-27 39.00 39.00 37.50 38.47 0.0M
2025-05-26 36.90 37.98 35.60 36.98 0.0M
2025-05-23 36.25 37.00 36.25 36.87 0.0M
2025-05-22 38.84 38.84 36.11 36.97 0.0M
2025-05-21 36.17 38.85 36.17 36.39 0.0M
2025-05-20 39.00 39.00 36.06 36.17 0.0M
2025-05-19 36.71 37.98 36.03 37.58 0.0M
2025-05-16 37.65 38.20 36.61 36.88 0.0M
2025-05-15 38.48 38.48 36.52 37.65 0.0M
2025-05-14 36.10 38.36 36.00 37.87 0.0M
2025-05-13 36.99 37.98 36.00 36.10 0.0M
2025-05-12 37.36 37.93 36.00 36.63 0.0M
2025-05-09 37.40 37.40 37.00 37.00 0.0M
2025-05-08 38.12 38.12 36.00 37.98 0.0M
2025-05-07 36.26 39.10 36.10 36.24 0.0M
2025-05-06 38.81 39.90 36.10 36.10 0.0M
2025-05-05 41.22 41.22 38.00 38.05 0.0M
2025-05-02 36.15 37.50 36.15 37.48 0.0M
2025-04-30 36.00 39.00 35.25 38.48 0.0M
2025-04-29 37.00 37.90 36.16 36.97 0.0M
2025-04-28 35.00 38.00 35.00 35.96 0.0M
2025-04-25 38.21 38.21 36.11 38.12 0.0M
2025-04-24 38.00 39.47 38.00 38.58 0.0M
2025-04-23 41.00 41.00 38.00 38.06 0.0M
2025-04-22 41.00 41.00 38.40 39.52 0.0M
2025-04-21 41.74 41.74 39.01 39.56 0.0M
2025-04-17 39.98 41.20 37.50 38.94 0.0M
2025-04-16 38.04 38.75 37.00 38.37 0.0M
2025-04-15 38.80 40.99 38.80 39.22 0.0M
2025-04-11 36.16 40.75 36.16 39.95 0.0M
2025-04-09 35.15 38.53 35.15 37.39 0.0M
2025-04-08 35.28 37.94 35.12 37.78 0.0M
2025-04-07 37.29 37.99 34.00 35.28 0.0M
2025-04-04 38.01 38.95 37.00 37.29 0.0M
2025-04-03 39.26 41.17 38.13 38.94 0.0M
2025-04-02 40.00 40.00 38.22 39.26 0.0M
2025-04-01 40.18 41.00 37.67 38.51 0.0M
2025-03-28 37.55 39.40 36.10 39.20 0.0M
2025-03-27 38.00 38.63 36.66 37.59 0.0M
2025-03-26 41.04 41.84 38.58 38.58 0.0M
2025-03-25 40.00 40.98 37.25 40.61 0.0M
2025-03-24 40.80 42.78 38.76 39.10 0.0M
2025-03-21 38.90 40.80 38.90 40.80 0.0M
2025-03-20 36.40 38.98 36.40 38.86 0.0M
2025-03-19 37.16 37.99 36.40 37.15 0.0M
2025-03-18 34.78 38.00 34.77 36.43 0.0M
2025-03-17 39.60 39.71 36.11 36.59 0.0M
2025-03-13 38.54 39.55 37.78 38.01 0.0M
2025-03-12 38.00 39.99 37.61 37.78 0.0M
2025-03-11 40.00 40.00 38.15 39.58 0.0M
2025-03-10 40.30 40.30 38.15 38.15 0.0M
2025-03-07 38.00 40.48 38.00 40.15 0.0M
2025-03-06 41.98 41.98 38.68 38.75 0.0M
2025-03-05 41.73 44.00 40.66 40.71 0.0M
2025-03-04 42.80 45.50 41.30 42.79 0.0M
2025-03-03 44.40 44.40 41.03 43.35 0.0M
2025-02-28 44.50 44.50 42.28 43.18 0.0M
2025-02-27 46.70 48.05 44.37 44.50 0.0M
2025-02-25 47.21 47.21 44.50 46.70 0.0M
2025-02-24 48.40 48.40 44.75 44.97 0.0M
2025-02-21 48.40 48.40 45.10 47.05 0.0M
2025-02-20 48.40 48.40 44.50 47.45 0.0M
2025-02-19 45.00 46.92 44.96 46.70 0.0M
2025-02-18 48.99 48.99 44.50 44.71 0.0M
2025-02-17 49.11 49.11 44.65 46.70 0.0M
2025-02-14 48.03 48.03 45.19 47.00 0.0M
2025-02-13 47.79 47.79 47.00 47.56 0.0M
2025-02-12 48.49 49.37 45.17 48.77 0.0M
2025-02-11 49.95 49.95 47.46 47.54 0.0M
2025-02-10 50.37 50.37 47.11 49.95 0.0M
2025-02-07 50.49 50.49 47.12 49.38 0.0M
2025-02-06 52.64 52.64 47.76 48.46 0.0M
2025-02-05 46.37 50.95 46.37 50.17 0.0M
2025-02-04 48.45 50.55 48.45 48.78 0.0M
2025-02-03 50.48 51.74 47.25 48.45 0.0M
2025-02-01 48.00 50.59 46.10 49.49 0.0M
2025-01-31 50.82 50.82 48.07 48.36 0.0M
2025-01-30 48.40 49.82 46.00 49.21 0.0M
2025-01-29 46.62 50.95 46.62 47.45 0.0M
2025-01-28 48.50 53.50 48.50 49.07 0.0M
2025-01-27 53.45 53.47 48.39 51.05 0.0M
2025-01-24 50.93 50.93 50.93 50.93 0.0M
2025-01-23 43.89 48.51 43.89 48.51 0.0M
2025-01-22 46.20 46.20 46.20 46.20 0.0M
2025-01-21 48.63 48.63 48.63 48.63 0.0M
2025-01-20 51.18 51.18 51.18 51.18 0.0M
2025-01-17 53.87 53.87 53.87 53.87 0.0M
2025-01-16 54.96 54.96 54.96 54.96 0.0M
2025-01-15 56.08 56.08 56.08 56.08 0.0M
2025-01-14 57.22 57.22 57.22 57.22 0.0M
2025-01-13 58.38 58.38 58.38 58.38 0.0M
2025-01-10 59.57 59.57 59.57 59.57 0.0M
2025-01-09 60.78 60.78 60.78 60.78 0.0M
2025-01-08 62.02 62.02 62.02 62.02 0.0M
2025-01-07 63.28 63.28 63.28 63.28 0.0M
2025-01-06 64.57 64.57 64.57 64.57 0.0M
2025-01-03 65.88 65.88 65.88 65.88 0.0M
2025-01-02 67.22 67.22 67.22 67.22 0.0M
2025-01-01 68.59 68.59 68.59 68.59 0.0M