Suprajit Engineering Ltd

SUPE
🏛️ インド →
494.60
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
09:15 485.10 486.80 482.40 482.40 0.6K
09:20 482.50 487.40 481.60 485.70 1.1K
09:25 487.15 488.40 482.80 482.80 0.4K
09:30 482.80 482.80 481.45 481.45 0.0K
09:35 480.80 483.45 480.15 483.45 1.5K
09:40 482.70 488.05 482.70 488.05 0.6K
09:45 487.15 490.15 487.15 488.60 0.1K
09:50 488.20 488.20 488.20 488.20 0.0K
09:55 487.60 488.95 487.60 487.75 0.0K
10:00 488.90 488.90 488.90 488.90 0.0K
10:05 484.30 484.30 484.05 484.05 0.0K
10:10 483.60 484.10 482.65 482.65 0.1K
10:15 482.30 483.90 482.05 483.90 0.1K
10:20 482.05 482.20 482.05 482.05 0.1K
10:25 483.05 483.55 482.40 482.40 0.5K
10:35 485.00 488.90 484.30 487.90 0.4K
10:40 489.00 493.05 489.00 490.00 0.4K
10:45 490.70 490.70 485.85 487.40 0.2K
10:50 487.45 487.45 486.95 487.45 0.2K
10:55 486.95 486.95 484.30 484.30 0.0K
11:00 484.00 484.60 483.00 484.60 0.1K
11:10 484.45 484.45 484.10 484.10 0.0K
11:15 484.95 484.95 484.10 484.10 0.0K
11:20 483.35 483.35 483.35 483.35 0.0K
11:25 485.05 485.05 485.05 485.05 0.0K
11:30 483.50 483.50 483.50 483.50 0.1K
11:40 483.10 483.10 483.10 483.10 0.0K
11:50 483.90 484.25 483.75 484.05 0.0K
11:55 484.05 484.05 483.05 483.80 0.2K
12:00 483.05 483.05 483.05 483.05 0.1K
12:05 483.90 483.90 483.05 483.05 0.0K
12:10 483.20 483.20 483.20 483.20 0.0K
12:15 483.00 483.20 482.55 483.20 1.1K
12:20 483.90 483.90 483.90 483.90 0.0K
12:25 484.40 484.65 484.40 484.65 0.0K
12:30 483.70 483.70 483.70 483.70 0.2K
12:35 483.60 483.60 483.60 483.60 0.1K
12:40 484.75 484.75 483.70 483.70 0.0K
12:45 484.85 484.85 484.15 484.15 0.1K
12:50 484.35 484.35 484.10 484.10 0.0K
12:55 484.05 484.05 484.05 484.05 0.0K
13:00 485.85 486.25 485.85 486.25 0.3K
13:05 484.70 484.70 484.70 484.70 0.0K
13:10 485.25 485.35 485.25 485.35 0.0K
13:15 483.55 484.90 483.55 484.90 0.1K
13:25 484.15 484.65 484.15 484.65 0.1K
13:30 484.75 484.80 484.10 484.10 0.0K
13:35 482.80 483.05 482.80 483.05 0.1K
13:40 482.60 482.60 482.60 482.60 0.1K
13:45 483.05 484.50 483.05 484.35 0.2K
13:50 484.45 484.75 484.45 484.75 0.0K
13:55 483.95 483.95 483.95 483.95 0.0K
14:00 482.85 482.85 482.85 482.85 0.0K
14:05 483.45 483.45 482.55 483.05 0.1K
14:10 483.85 483.85 483.85 483.85 0.0K
14:15 483.05 483.95 483.05 483.95 0.1K
14:20 482.00 482.10 482.00 482.10 0.0K
14:25 482.65 483.65 482.65 483.30 0.0K
14:30 483.70 483.70 483.70 483.70 0.2K
14:35 483.95 484.05 483.95 484.05 0.4K
14:40 484.10 485.00 484.10 485.00 0.0K
14:45 485.15 485.15 485.15 485.15 0.0K
14:50 485.15 485.15 484.60 484.60 0.0K
14:55 484.10 489.65 484.10 488.55 0.1K
15:00 491.40 491.85 490.25 490.25 0.6K
15:05 491.30 492.10 490.15 490.15 0.6K
15:10 490.15 490.20 489.25 490.15 0.2K
15:15 492.95 498.75 492.95 496.60 0.6K
15:20 496.80 497.75 496.15 497.45 0.3K
15:25 497.60 497.75 494.00 494.60 1.6K
日付 始値 高値 安値 終値 出来高
2025-09-26 482.20 498.75 480.15 494.60 0.0M
2025-09-25 502.00 502.00 483.30 485.85 0.0M
2025-09-24 500.00 517.20 486.30 489.95 0.0M
2025-09-23 456.65 499.00 456.65 493.50 0.0M
2025-09-22 476.50 476.50 462.40 463.65 0.0M
2025-09-19 452.10 481.95 452.10 475.35 0.0M
2025-09-18 451.15 460.45 451.15 455.50 0.0M
2025-09-17 445.65 460.80 445.65 453.75 0.0M
2025-09-16 446.20 455.35 445.05 450.10 0.0M
2025-09-15 443.55 448.45 440.00 446.05 0.0M
2025-09-12 447.10 449.65 441.35 444.15 0.0M
2025-09-11 458.00 458.40 445.20 447.40 0.0M
2025-09-10 462.45 463.10 456.45 457.10 0.0M
2025-09-09 456.05 463.40 456.05 459.20 0.0M
2025-09-08 457.15 472.45 455.75 457.65 0.0M
2025-09-05 452.00 462.00 452.00 460.90 0.0M
2025-09-04 463.80 463.80 453.00 454.55 0.0M
2025-09-03 457.40 464.60 457.40 460.20 0.0M
2025-09-02 454.80 464.80 454.80 461.15 0.0M
2025-09-01 450.00 461.35 449.65 460.40 0.0M
2025-08-29 452.60 460.15 446.95 452.30 0.0M
2025-08-28 433.10 464.15 433.10 452.15 0.0M
2025-08-26 453.05 453.05 442.25 446.05 0.0M
2025-08-25 450.05 461.00 450.05 451.95 0.0M
2025-08-22 457.15 458.05 449.25 455.05 0.0M
2025-08-21 462.55 462.55 455.65 457.00 0.0M
2025-08-20 467.35 474.15 457.30 460.50 0.0M
2025-08-19 433.15 466.75 433.15 465.60 0.0M
2025-08-18 441.45 456.75 441.45 448.80 0.0M
2025-08-14 437.10 447.60 437.10 441.45 0.0M
2025-08-13 440.00 447.00 435.05 442.60 0.0M
2025-08-12 444.90 444.90 428.25 441.10 0.0M
2025-08-11 439.00 447.60 413.40 428.75 0.0M
2025-08-08 439.00 439.35 432.00 434.65 0.0M
2025-08-07 433.30 442.15 430.75 439.25 0.0M
2025-08-06 445.05 448.90 434.30 437.35 0.0M
2025-08-05 447.95 456.15 447.55 450.40 0.0M
2025-08-04 443.15 455.45 443.15 452.45 0.0M
2025-08-01 463.20 473.95 452.10 454.25 0.0M
2025-07-31 451.00 466.15 449.00 459.55 0.0M
2025-07-30 463.30 468.25 457.60 459.50 0.0M
2025-07-29 489.90 489.90 455.40 463.30 0.0M
2025-07-28 458.40 468.95 458.40 462.40 0.0M
2025-07-25 471.30 473.80 463.00 466.45 0.0M
2025-07-24 451.35 478.90 451.35 472.65 0.0M
2025-07-23 453.60 462.40 453.60 458.15 0.0M
2025-07-22 459.40 460.60 454.55 459.25 0.0M
2025-07-21 469.85 469.85 455.85 457.25 0.0M
2025-07-18 468.90 473.15 464.10 464.90 0.0M
2025-07-17 461.05 470.00 459.10 467.40 0.0M
2025-07-16 456.15 470.00 456.15 465.90 0.0M
2025-07-15 481.95 481.95 464.40 466.60 0.0M
2025-07-14 449.40 471.95 446.05 469.65 0.0M
2025-07-11 469.20 469.20 445.00 448.55 0.0M
2025-07-10 461.40 468.50 460.35 467.10 0.0M
2025-07-09 463.20 467.05 457.15 460.50 0.0M
2025-07-08 465.00 469.90 455.35 463.80 0.0M
2025-07-07 465.00 472.75 465.00 466.85 0.0M
2025-07-04 471.00 475.15 471.00 474.45 0.0M
2025-07-03 472.35 478.00 471.30 473.10 0.0M
2025-07-02 476.75 476.75 467.05 472.45 0.0M
2025-07-01 489.85 489.85 472.60 474.25 0.0M
2025-06-30 479.95 485.45 477.35 482.40 0.0M
2025-06-27 475.00 477.95 463.45 474.00 0.0M
2025-06-26 462.05 475.90 458.30 462.00 0.0M
2025-06-25 420.05 466.95 420.05 465.50 0.0M
2025-06-24 437.35 445.00 437.35 439.95 0.0M
2025-06-23 430.90 445.80 430.90 436.80 0.0M
2025-06-20 444.75 449.95 440.15 444.75 0.0M
2025-06-19 458.65 467.80 444.00 449.60 0.0M
2025-06-18 500.00 500.00 455.05 459.85 0.0M
2025-06-17 454.45 467.85 454.45 462.90 0.0M
2025-06-16 446.05 456.85 446.05 455.50 0.0M
2025-06-13 427.70 465.10 427.70 457.15 0.0M
2025-06-12 474.05 475.20 457.95 461.70 0.0M
2025-06-11 480.15 482.70 470.05 475.20 0.0M
2025-06-10 479.00 483.05 465.00 477.20 0.0M
2025-06-09 475.05 484.00 466.90 469.55 0.0M
2025-06-06 471.05 480.30 462.60 477.65 0.1M
2025-06-05 433.00 475.00 431.25 471.55 0.0M
2025-06-04 416.15 441.00 416.15 432.70 0.0M
2025-06-03 417.00 420.40 412.10 419.90 0.0M
2025-06-02 410.45 419.85 409.50 414.60 0.0M
2025-05-30 426.55 429.95 416.30 418.50 0.0M
2025-05-29 410.05 428.95 410.05 426.30 0.0M
2025-05-28 438.05 450.00 424.00 426.00 0.0M
2025-05-27 426.85 441.15 424.75 438.60 0.0M
2025-05-26 419.05 426.40 419.00 425.10 0.0M
2025-05-23 420.30 425.25 418.60 422.65 0.0M
2025-05-22 418.05 421.75 415.65 420.30 0.0M
2025-05-21 391.15 420.05 391.15 418.85 0.0M
2025-05-20 417.55 419.40 405.70 409.05 0.0M
2025-05-19 418.90 424.40 415.40 420.25 0.0M
2025-05-16 428.10 428.10 414.80 417.75 0.0M
2025-05-15 426.00 426.00 414.30 422.55 0.0M
2025-05-14 400.00 423.00 400.00 421.20 0.0M
2025-05-13 408.90 412.40 403.60 405.90 0.0M
2025-05-12 395.00 404.00 394.60 401.05 0.0M
2025-05-09 389.00 389.00 374.65 383.50 0.0M
2025-05-08 391.50 403.05 387.10 388.10 0.0M
2025-05-07 368.75 394.00 368.75 391.50 0.0M
2025-05-06 393.25 395.10 384.50 389.45 0.0M
2025-05-05 383.15 395.00 380.00 393.20 0.0M
2025-05-02 398.95 398.95 379.95 389.40 0.0M
2025-04-30 390.00 391.05 382.25 385.35 0.0M
2025-04-29 398.65 402.35 391.25 395.60 0.0M
2025-04-28 400.85 400.85 394.60 396.80 0.0M
2025-04-25 401.00 401.00 388.85 392.95 0.0M
2025-04-24 404.20 404.20 399.25 401.00 0.0M
2025-04-23 405.35 405.90 400.00 404.20 0.0M
2025-04-22 402.65 404.25 396.65 399.65 0.0M
2025-04-21 389.05 405.00 388.90 402.35 0.0M
2025-04-17 405.00 405.00 385.20 388.90 0.0M
2025-04-16 406.00 406.00 393.95 397.90 0.0M
2025-04-15 390.30 400.10 390.30 396.70 0.0M
2025-04-11 383.80 385.85 374.10 382.65 0.0M
2025-04-09 380.65 380.65 369.05 374.10 0.0M
2025-04-08 364.55 378.35 364.55 376.45 0.0M
2025-04-07 365.80 368.65 352.05 364.55 0.0M
2025-04-04 387.40 387.40 370.25 375.15 0.0M
2025-04-03 372.05 386.00 372.05 383.30 0.0M
2025-04-02 386.40 386.40 375.40 379.70 0.0M
2025-04-01 377.00 381.05 371.00 380.10 0.0M
2025-03-28 382.75 386.90 374.90 375.65 0.0M
2025-03-27 392.35 392.35 379.80 380.70 0.0M
2025-03-26 415.85 415.85 390.30 392.40 0.0M
2025-03-25 417.05 418.05 404.50 407.10 0.0M
2025-03-24 414.25 417.95 404.95 415.20 0.0M
2025-03-21 387.60 408.10 387.60 406.10 0.0M
2025-03-20 398.60 400.85 388.35 390.60 0.0M
2025-03-19 392.10 401.90 387.50 390.75 0.0M
2025-03-18 385.05 397.60 385.05 392.10 0.0M
2025-03-17 391.50 397.80 382.60 384.15 0.0M
2025-03-13 401.75 402.55 389.80 392.35 0.0M
2025-03-12 402.95 409.10 396.75 401.75 0.0M
2025-03-11 405.75 409.55 396.05 405.50 0.0M
2025-03-10 466.85 466.85 400.75 411.00 0.0M
2025-03-07 409.85 416.95 405.15 411.60 0.0M
2025-03-06 401.85 409.85 397.65 407.05 0.0M
2025-03-05 388.55 399.50 388.55 398.85 0.0M
2025-03-04 386.00 398.05 378.45 389.95 0.0M
2025-03-03 409.40 409.40 380.05 389.10 0.0M
2025-02-28 390.00 406.85 374.00 401.35 0.0M
2025-02-27 397.05 397.10 389.00 390.45 0.0M
2025-02-25 413.35 413.35 395.20 397.05 0.0M
2025-02-24 424.65 424.65 402.80 404.55 0.0M
2025-02-21 424.70 434.00 413.00 416.30 0.0M
2025-02-20 422.05 425.45 420.50 424.65 0.0M
2025-02-19 419.25 425.60 411.95 419.10 0.0M
2025-02-18 434.85 434.85 413.95 419.25 0.0M
2025-02-17 410.65 421.80 385.80 419.65 0.0M
2025-02-14 415.05 418.55 397.55 402.60 0.0M
2025-02-13 397.05 424.90 397.05 418.55 0.0M
2025-02-12 391.40 410.00 389.30 404.70 0.0M
2025-02-11 419.35 419.35 398.00 401.40 0.0M
2025-02-10 413.15 421.60 413.15 420.30 0.0M
2025-02-07 431.85 431.85 418.55 421.10 0.0M
2025-02-06 410.90 425.40 410.90 424.75 0.0M
2025-02-05 415.40 422.35 412.80 414.10 0.0M
2025-02-04 402.60 420.00 402.60 415.40 0.0M
2025-02-03 407.35 408.55 396.70 402.60 0.0M
2025-02-01 405.05 409.45 400.00 401.75 0.0M
2025-01-31 398.85 408.00 391.70 405.35 0.0M
2025-01-30 389.05 396.00 389.00 392.85 0.0M
2025-01-29 389.00 398.00 387.10 388.65 0.0M
2025-01-28 391.00 394.45 385.00 389.45 0.0M
2025-01-27 386.25 393.70 370.50 391.15 0.0M
2025-01-24 404.40 404.40 392.10 393.30 0.0M
2025-01-23 402.80 403.90 396.75 399.05 0.0M
2025-01-22 406.95 407.25 393.40 403.10 0.0M
2025-01-21 400.60 406.95 395.55 404.30 0.0M
2025-01-20 405.65 405.65 395.00 399.55 0.0M
2025-01-17 409.00 409.00 398.05 399.65 0.0M
2025-01-16 417.80 419.45 403.15 404.85 0.0M
2025-01-15 424.40 424.40 407.00 409.70 0.0M
2025-01-14 399.00 422.45 399.00 412.60 0.0M
2025-01-13 420.20 424.55 403.75 406.20 0.0M
2025-01-10 435.85 435.85 415.00 428.15 0.0M
2025-01-09 454.95 455.00 432.95 435.85 0.0M
2025-01-08 436.20 452.10 436.20 448.80 0.0M
2025-01-07 452.50 452.50 439.50 440.20 0.0M
2025-01-06 465.65 465.65 444.85 446.05 0.0M
2025-01-03 482.95 482.95 455.30 456.75 0.0M
2025-01-02 482.85 482.85 464.75 471.40 0.0M
2025-01-01 458.85 476.70 456.05 473.90 0.0M