STL Global Ltd (STLG)

STLG
🏛️ インド →
15.25
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 18.30 18.30 17.50 17.95 0.0M
2022-12-29 18.20 18.20 17.75 17.95 0.0M
2022-12-28 18.40 18.70 17.80 18.20 0.0M
2022-12-27 19.40 19.40 17.80 18.00 0.1M
2022-12-26 19.05 19.50 18.65 19.40 0.0M
2022-12-23 19.00 19.45 17.65 19.05 0.1M
2022-12-22 19.60 19.75 18.95 19.50 0.0M
2022-12-21 19.85 19.85 19.20 19.65 0.0M
2022-12-20 19.80 19.80 19.35 19.65 0.0M
2022-12-19 19.80 20.00 19.40 19.60 0.0M
2022-12-16 20.00 20.15 19.65 19.85 0.0M
2022-12-15 20.00 20.15 19.90 19.95 0.0M
2022-12-14 20.25 20.25 19.80 19.90 0.0M
2022-12-13 20.35 20.35 19.60 20.00 0.0M
2022-12-12 19.80 20.35 19.65 20.10 0.0M
2022-12-09 20.20 20.30 19.65 20.05 0.0M
2022-12-08 20.30 20.30 19.70 19.75 0.0M
2022-12-07 19.70 20.50 19.70 19.90 0.0M
2022-12-06 20.20 20.70 19.65 19.85 0.1M
2022-12-05 20.25 20.75 20.10 20.45 0.0M
2022-12-02 20.80 20.80 20.15 20.25 0.0M
2022-12-01 21.30 21.30 20.00 20.45 0.0M
2022-11-30 19.95 21.75 19.20 20.55 0.2M
2022-11-29 20.25 20.25 19.35 19.50 0.0M
2022-11-28 20.30 20.35 19.60 19.85 0.0M
2022-11-25 20.35 20.50 19.60 19.90 0.0M
2022-11-24 19.90 20.25 19.40 19.95 0.0M
2022-11-23 20.30 20.30 19.60 19.90 0.0M
2022-11-22 20.25 20.25 19.70 19.95 0.0M
2022-11-21 19.65 20.45 19.25 20.15 0.0M
2022-11-18 20.20 20.20 19.15 19.70 0.0M
2022-11-17 20.40 20.65 19.60 19.80 0.0M
2022-11-16 21.20 21.20 19.95 20.35 0.0M
2022-11-15 21.15 21.60 20.60 20.70 0.1M
2022-11-14 21.85 22.50 21.15 21.40 0.0M
2022-11-11 21.90 22.00 21.20 21.55 0.0M
2022-11-10 21.60 22.20 21.10 21.45 0.1M
2022-11-09 22.00 22.45 21.25 21.40 0.1M
2022-11-07 22.40 22.40 21.20 21.45 0.1M
2022-11-04 22.45 22.45 21.80 21.90 0.0M
2022-11-03 23.00 23.35 22.00 22.20 0.1M
2022-11-02 25.30 25.30 21.65 23.00 0.7M
2022-11-01 21.25 24.95 21.20 24.95 0.7M
2022-10-31 21.20 21.20 20.30 20.80 0.0M
2022-10-28 21.65 21.65 20.05 20.75 0.0M
2022-10-27 22.55 22.55 21.05 21.25 0.0M
2022-10-25 21.50 22.85 20.80 21.45 0.0M
2022-10-24 21.75 21.75 21.15 21.45 0.0M
2022-10-21 20.90 22.00 20.30 21.50 0.0M
2022-10-20 21.50 21.95 21.00 21.20 0.0M
2022-10-19 22.80 22.80 21.20 21.90 0.0M
2022-10-18 22.40 23.15 22.40 22.65 0.0M
2022-10-17 24.35 24.35 22.80 22.85 0.0M
2022-10-14 23.75 24.20 23.40 23.90 0.0M
2022-10-13 24.30 24.30 23.10 23.70 0.0M
2022-10-12 22.75 24.50 22.70 23.80 0.0M
2022-10-11 24.50 24.50 22.20 23.20 0.0M
2022-10-10 24.75 24.75 23.10 24.00 0.0M
2022-10-07 23.80 25.00 23.40 23.90 0.0M
2022-10-06 23.60 24.10 23.35 23.80 0.0M
2022-10-04 23.70 24.90 23.00 24.15 0.0M
2022-10-03 23.60 24.60 23.60 24.15 0.0M
2022-09-30 24.00 24.60 23.50 24.15 0.0M
2022-09-29 24.45 24.75 23.65 24.60 0.0M
2022-09-28 24.50 24.75 23.55 24.35 0.0M
2022-09-27 25.00 25.00 23.15 24.55 0.0M
2022-09-26 24.95 24.95 23.55 24.55 0.0M
2022-09-23 25.25 25.65 23.75 25.05 0.0M
2022-09-22 25.45 25.50 24.55 25.10 0.0M
2022-09-21 24.35 25.50 23.90 24.80 0.0M
2022-09-20 24.75 25.60 24.15 24.60 0.0M
2022-09-19 25.95 25.95 24.40 24.75 0.0M
2022-09-16 25.60 26.35 24.50 24.85 0.0M
2022-09-15 26.00 26.00 25.25 25.55 0.0M
2022-09-14 26.45 26.45 25.35 25.60 0.0M
2022-09-13 26.25 26.25 25.65 25.85 0.0M
2022-09-12 27.00 27.00 25.50 25.80 0.0M
2022-09-09 26.95 27.20 26.10 26.75 0.0M
2022-09-08 27.60 27.60 26.70 26.95 0.0M
2022-09-07 24.80 27.90 24.80 26.80 0.1M
2022-09-06 25.90 26.55 24.65 25.25 0.0M
2022-09-05 25.70 26.00 25.25 25.90 0.0M
2022-09-02 25.80 26.15 25.45 25.70 0.0M
2022-09-01 25.00 25.60 24.85 25.45 0.0M
2022-08-30 24.85 26.70 24.40 25.25 0.0M
2022-08-29 25.90 25.90 23.45 24.85 0.0M
2022-08-26 27.20 27.20 25.65 26.00 0.0M
2022-08-25 26.85 27.45 26.10 27.25 0.0M
2022-08-24 27.20 27.35 26.40 27.15 0.0M
2022-08-23 28.00 28.00 27.10 27.25 0.0M
2022-08-22 27.00 27.90 26.50 27.30 0.0M
2022-08-19 29.60 29.60 23.80 27.40 0.1M
2022-08-18 29.65 30.50 28.45 29.00 0.0M
2022-08-17 28.25 29.80 27.25 28.60 0.1M
2022-08-16 28.50 28.85 27.70 28.25 0.0M
2022-08-12 28.80 28.95 27.65 28.85 0.0M
2022-08-11 28.75 28.95 27.40 28.80 0.0M
2022-08-10 27.10 29.50 26.95 28.85 0.0M
2022-08-08 28.85 28.85 27.45 28.35 0.0M
2022-08-05 27.85 28.70 27.45 28.25 0.0M
2022-08-04 28.45 28.45 27.25 28.20 0.0M
2022-08-03 28.65 29.25 27.05 28.20 0.1M
2022-08-02 27.65 28.90 27.65 28.60 0.0M
2022-08-01 29.35 29.35 27.90 28.60 0.0M
2022-07-29 29.20 29.20 28.10 28.75 0.0M
2022-07-28 27.00 29.45 26.80 28.85 0.1M
2022-07-27 28.95 29.50 26.55 27.45 0.0M
2022-07-26 26.15 29.00 25.15 27.95 0.1M
2022-07-25 26.50 26.85 26.05 26.65 0.0M
2022-07-22 27.70 27.70 26.50 26.85 0.0M
2022-07-21 26.25 27.50 25.85 27.15 0.0M
2022-07-20 27.30 27.30 26.25 26.55 0.0M
2022-07-19 27.10 27.35 26.25 26.70 0.0M
2022-07-18 28.00 28.05 26.70 27.40 0.0M
2022-07-15 27.00 28.00 26.05 27.30 0.0M
2022-07-14 28.50 28.50 26.05 26.85 0.0M
2022-07-13 26.50 27.65 25.75 27.45 0.1M
2022-07-12 27.00 27.90 26.10 26.85 0.0M
2022-07-11 26.00 27.65 25.10 26.75 0.0M
2022-07-08 24.45 26.20 23.30 25.70 0.0M
2022-07-07 24.50 24.60 23.05 24.25 0.0M
2022-07-06 24.70 24.70 23.80 24.30 0.0M
2022-07-05 24.55 25.00 23.45 24.45 0.0M
2022-07-04 24.65 24.85 23.55 24.60 0.0M
2022-07-01 23.70 24.75 23.70 24.65 0.0M
2022-06-30 24.65 24.90 23.50 24.40 0.0M
2022-06-29 24.35 25.50 23.55 24.55 0.0M
2022-06-28 24.35 25.40 22.55 25.25 0.0M
2022-06-27 23.90 24.40 23.30 24.10 0.0M
2022-06-24 24.00 24.50 23.80 24.30 0.0M
2022-06-23 23.65 24.75 23.20 24.50 0.0M
2022-06-22 24.20 24.80 22.55 24.45 0.0M
2022-06-21 23.60 25.25 23.60 23.95 0.0M
2022-06-20 26.50 26.50 23.45 24.40 0.1M
2022-06-17 26.00 26.40 23.25 26.05 0.1M
2022-06-16 24.50 26.75 22.10 25.70 0.2M
2022-06-15 24.15 24.80 24.00 24.35 0.0M
2022-06-14 23.05 25.00 23.05 24.25 0.0M
2022-06-13 24.65 25.10 22.65 24.50 0.0M
2022-06-10 25.70 25.70 24.00 24.65 0.0M
2022-06-09 24.90 24.95 24.25 24.75 0.0M
2022-06-08 25.75 25.75 24.30 24.55 0.0M
2022-06-07 23.60 26.30 23.60 25.45 0.0M
2022-06-06 24.95 24.95 23.30 24.25 0.0M
2022-06-03 24.40 24.80 24.00 24.35 0.0M
2022-06-02 24.75 24.75 24.00 24.50 0.0M
2022-06-01 24.75 25.00 23.55 24.40 0.0M
2022-05-31 23.95 24.30 22.25 24.25 0.1M
2022-05-30 23.20 23.95 23.20 23.40 0.0M
2022-05-27 25.70 25.70 24.20 24.40 0.0M
2022-05-26 25.50 25.75 23.70 25.10 0.0M
2022-05-25 24.85 24.90 23.70 24.75 0.0M
2022-05-24 23.75 25.05 23.55 24.50 0.0M
2022-05-23 25.50 25.50 24.30 24.55 0.0M
2022-05-20 25.40 25.40 24.05 25.05 0.0M
2022-05-19 24.30 24.90 23.80 24.85 0.0M
2022-05-18 25.90 25.90 24.25 24.80 0.0M
2022-05-17 25.00 25.75 24.05 25.35 0.0M
2022-05-16 25.45 26.55 24.10 25.00 0.0M
2022-05-13 25.50 25.50 23.90 25.30 0.0M
2022-05-12 23.10 25.15 23.05 25.00 0.1M
2022-05-11 25.30 25.30 23.30 24.25 0.0M
2022-05-10 23.35 24.85 23.30 24.50 0.0M
2022-05-09 24.20 24.85 24.15 24.35 0.0M
2022-05-06 24.65 25.80 24.60 25.40 0.0M
2022-05-05 25.25 26.50 24.50 25.65 0.1M
2022-05-04 27.10 27.85 25.75 25.75 0.0M
2022-05-02 28.00 28.90 26.60 27.10 0.0M
2022-04-29 28.40 28.50 26.35 27.65 0.1M
2022-04-28 26.00 27.75 25.15 27.70 0.1M
2022-04-27 26.65 27.20 26.45 26.45 0.0M
2022-04-26 25.50 27.90 25.50 27.80 0.1M
2022-04-25 27.95 27.95 26.60 26.60 0.0M
2022-04-22 28.40 29.55 27.95 27.95 0.0M
2022-04-21 29.55 29.75 28.65 29.40 0.0M
2022-04-20 28.50 28.50 26.25 28.35 0.1M
2022-04-19 28.20 28.65 27.35 27.60 0.1M
2022-04-18 29.50 29.90 28.75 28.75 0.0M
2022-04-13 31.40 31.40 29.65 30.25 0.1M
2022-04-12 31.15 31.90 30.60 31.20 0.0M
2022-04-11 32.25 32.25 31.20 31.75 0.0M
2022-04-08 33.90 34.40 32.25 32.65 0.0M
2022-04-07 35.30 35.30 33.70 33.90 0.1M
2022-04-06 35.00 35.50 33.90 34.80 0.0M
2022-04-05 34.85 35.10 34.15 34.90 0.1M
2022-04-04 33.35 35.00 33.35 34.10 0.1M
2022-04-01 34.20 34.50 33.10 33.95 0.1M
2022-03-31 33.70 34.00 32.25 33.75 0.1M
2022-03-30 34.20 34.20 32.55 33.55 0.0M
2022-03-29 33.70 33.70 31.25 33.35 0.1M
2022-03-28 33.85 33.85 31.05 32.80 0.1M
2022-03-25 33.25 33.25 31.90 32.65 0.1M
2022-03-24 30.90 32.00 29.85 31.90 0.1M
2022-03-23 29.80 30.55 29.45 30.50 0.2M
2022-03-22 28.10 29.15 27.45 29.10 0.0M
2022-03-21 28.75 29.65 28.50 28.65 0.0M
2022-03-17 31.15 31.15 29.40 29.80 0.0M
2022-03-16 30.10 30.50 29.25 29.95 0.0M
2022-03-15 29.75 30.15 27.70 29.90 0.1M
2022-03-14 28.15 29.35 27.65 29.15 0.0M
2022-03-11 28.30 28.30 27.00 28.15 0.0M
2022-03-10 27.55 27.90 26.20 27.35 0.0M
2022-03-09 25.65 26.95 25.10 26.70 0.1M
2022-03-08 26.90 27.00 25.20 25.70 0.0M
2022-03-07 25.90 26.60 24.55 26.05 0.0M
2022-03-04 24.50 25.70 23.85 25.45 0.0M
2022-03-03 25.40 25.40 24.05 24.95 0.1M
2022-03-02 24.30 25.00 23.10 24.50 0.1M
2022-02-28 23.85 24.50 22.35 24.30 0.1M
2022-02-25 21.45 23.65 21.45 23.50 0.2M
2022-02-24 22.55 22.55 22.55 22.55 0.0M
2022-02-23 23.70 24.90 23.70 23.70 0.1M
2022-02-22 25.00 25.00 24.90 24.90 0.0M
2022-02-21 26.25 26.65 26.20 26.20 0.0M
2022-02-18 26.85 28.40 26.85 27.55 0.2M
2022-02-17 30.25 30.25 28.25 28.25 0.1M
2022-02-16 31.25 31.25 29.30 29.70 0.1M
2022-02-15 29.65 30.90 29.30 30.80 0.1M
2022-02-14 33.10 33.10 30.40 30.80 0.1M
2022-02-11 32.05 32.40 30.45 32.00 0.1M
2022-02-10 32.00 33.25 31.65 32.05 0.1M
2022-02-09 33.90 33.90 31.75 33.30 0.1M
2022-02-08 32.50 33.55 31.60 33.35 0.1M
2022-02-07 35.00 35.00 33.25 33.25 0.1M
2022-02-04 35.25 35.65 33.90 35.00 0.1M
2022-02-03 36.85 38.40 35.25 35.65 0.1M
2022-02-02 37.95 38.00 36.65 36.85 0.1M
2022-02-01 37.50 38.35 35.30 37.95 0.3M
2022-01-31 38.10 38.45 36.25 37.15 0.1M
2022-01-28 38.50 38.80 36.20 37.65 0.2M
2022-01-27 36.00 37.95 35.00 37.30 0.2M
2022-01-25 33.10 36.45 33.05 36.30 0.2M
2022-01-24 37.50 37.50 34.75 34.75 0.1M
2022-01-21 36.70 37.70 34.20 36.55 0.2M
2022-01-20 37.00 37.00 34.65 35.95 0.1M
2022-01-19 36.00 37.50 35.05 36.35 0.1M
2022-01-18 37.40 37.55 34.05 36.85 0.5M
2022-01-17 34.80 35.80 34.50 35.80 0.0M
2022-01-14 33.65 34.10 32.55 34.10 0.2M
2022-01-13 29.50 32.60 29.50 32.50 0.2M
2022-01-12 34.25 34.25 31.05 31.05 0.4M
2022-01-11 32.65 32.65 32.65 32.65 0.1M
2022-01-10 31.10 31.10 31.10 31.10 0.1M
2022-01-07 29.65 29.65 27.90 29.65 0.2M
2022-01-06 28.35 28.35 25.65 28.25 0.3M
2022-01-05 27.20 27.20 25.50 27.00 0.3M
2022-01-04 25.95 25.95 25.95 25.95 0.1M
2022-01-03 24.75 24.75 24.75 24.75 0.0M