Veer Energy

VEER
🏛️ インド →
16.28
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
2021-12-31 11.23 11.23 11.23 11.23 0.0M
2021-12-30 11.81 11.96 11.81 11.81 0.0M
2021-12-29 12.42 12.42 11.62 12.42 0.0M
2021-12-28 11.85 11.85 11.42 11.85 0.0M
2021-12-27 10.42 11.31 10.42 11.31 0.0M
2021-12-24 10.46 11.54 10.46 10.77 0.0M
2021-12-23 10.00 11.00 10.00 11.00 0.0M
2021-12-22 10.96 11.42 10.50 10.50 0.0M
2021-12-21 11.39 12.19 11.04 11.04 0.0M
2021-12-20 11.62 11.62 11.62 11.62 0.0M
2021-12-17 12.19 12.23 12.19 12.19 0.0M
2021-12-16 13.08 13.92 12.81 12.81 0.0M
2021-12-15 14.12 14.62 13.46 13.46 0.0M
2021-12-14 13.85 14.89 13.69 14.15 0.1M
2021-12-13 14.54 14.62 13.62 14.19 0.1M
2021-12-10 13.54 14.31 12.39 14.31 0.2M
2021-12-09 12.50 13.04 11.77 13.04 0.1M
2021-12-08 11.89 11.96 10.96 11.89 0.0M
2021-12-07 12.04 12.31 10.85 11.15 0.1M
2021-12-06 11.73 11.73 11.00 11.27 0.0M
2021-12-03 12.08 12.08 11.39 11.50 0.0M
2021-12-02 12.73 12.73 11.58 11.92 0.1M
2021-12-01 12.50 12.50 11.39 12.15 0.1M
2021-11-30 11.96 12.04 11.73 11.92 0.0M
2021-11-29 11.95 11.95 11.36 11.47 0.0M
2021-11-26 12.97 12.97 11.74 11.95 0.1M
2021-11-25 12.35 12.35 12.35 12.35 0.1M
2021-11-24 11.77 11.77 11.54 11.77 0.0M
2021-11-23 11.02 11.22 10.39 11.22 0.0M
2021-11-22 10.67 11.05 10.46 10.69 0.0M
2021-11-18 10.75 10.86 9.89 10.53 0.0M
2021-11-17 10.75 10.75 10.25 10.35 0.0M
2021-11-16 10.88 10.88 10.09 10.39 0.0M
2021-11-15 11.29 11.29 10.26 10.40 0.1M
2021-11-12 11.24 11.24 10.48 10.80 0.0M
2021-11-11 10.95 10.95 10.32 10.71 0.0M
2021-11-10 10.73 10.73 10.12 10.52 0.0M
2021-11-09 10.76 10.76 10.31 10.54 0.0M
2021-11-08 10.15 10.35 9.79 10.33 0.0M
2021-11-04 10.12 10.14 9.70 9.86 0.0M
2021-11-03 10.31 10.31 9.78 9.87 0.0M
2021-11-02 10.29 10.29 9.62 10.03 0.0M
2021-11-01 10.15 10.15 9.62 9.84 0.0M
2021-10-29 10.05 10.31 9.86 9.93 0.0M
2021-10-28 10.31 10.75 10.01 10.20 0.0M
2021-10-27 10.46 10.92 10.26 10.33 0.0M
2021-10-26 10.12 10.48 9.85 10.45 0.0M
2021-10-25 10.09 10.37 9.89 9.99 0.0M
2021-10-22 10.34 10.60 10.00 10.09 0.0M
2021-10-21 10.76 10.76 9.86 10.34 0.0M
2021-10-20 10.92 10.92 10.01 10.34 0.0M
2021-10-19 10.32 10.96 10.09 10.49 0.0M
2021-10-18 10.75 11.08 10.32 10.55 0.1M
2021-10-14 10.82 11.03 10.39 10.68 0.0M
2021-10-13 11.39 11.39 10.77 10.82 0.0M
2021-10-12 11.04 11.33 10.91 11.00 0.1M
2021-10-11 10.86 10.86 10.15 10.80 0.1M
2021-10-08 10.31 10.84 10.31 10.39 0.0M
2021-10-07 10.69 10.69 10.24 10.53 0.0M
2021-10-06 10.46 10.59 10.16 10.52 0.0M
2021-10-05 10.58 10.64 9.89 10.09 0.0M
2021-10-04 10.35 10.61 10.09 10.39 0.0M
2021-10-01 9.99 10.89 9.98 10.12 0.1M
2021-09-30 10.50 10.69 10.19 10.50 0.0M
2021-09-29 10.47 10.77 9.93 10.26 0.0M
2021-09-28 10.69 10.90 10.27 10.42 0.0M
2021-09-27 10.22 10.77 10.22 10.39 0.0M
2021-09-24 10.85 10.95 10.04 10.75 0.0M
2021-09-23 10.77 10.91 10.48 10.56 0.0M
2021-09-22 10.77 11.00 10.42 10.46 0.0M
2021-09-21 10.77 10.92 10.25 10.52 0.0M
2021-09-20 10.85 11.35 10.39 10.71 0.0M
2021-09-17 10.97 11.00 10.46 10.81 0.0M
2021-09-16 10.27 10.91 10.19 10.57 0.0M
2021-09-15 10.54 10.85 10.15 10.52 0.0M
2021-09-14 10.46 10.46 10.08 10.42 0.0M
2021-09-13 10.19 10.45 10.09 10.32 0.0M
2021-09-09 10.46 10.77 9.99 10.19 0.0M
2021-09-08 11.07 11.07 10.39 10.52 0.0M
2021-09-07 10.65 11.04 10.34 10.84 0.0M
2021-09-06 10.28 10.75 10.00 10.60 0.0M
2021-09-03 10.96 11.07 10.20 10.26 0.0M
2021-09-02 10.73 10.73 10.38 10.73 0.0M
2021-09-01 11.39 11.39 10.38 10.38 0.1M
2021-08-31 10.92 11.08 10.92 10.92 0.0M
2021-08-30 12.15 12.15 11.19 11.46 0.0M
2021-08-27 11.50 12.15 11.50 11.65 0.0M
2021-08-26 11.46 11.73 10.65 11.62 0.0M
2021-08-25 10.96 11.31 10.77 11.19 0.0M
2021-08-24 11.50 11.89 10.96 11.31 0.0M
2021-08-23 11.50 12.08 11.50 11.50 0.0M
2021-08-20 13.00 13.00 12.08 12.08 0.0M
2021-08-18 12.85 12.85 11.69 12.69 0.0M
2021-08-17 12.73 12.73 12.12 12.31 0.0M
2021-08-16 13.35 13.62 12.69 12.73 0.0M
2021-08-13 13.31 13.35 12.73 13.35 0.0M
2021-08-12 12.42 12.73 11.81 12.73 0.0M
2021-08-11 13.23 13.23 10.58 12.15 0.1M
2021-08-10 14.42 14.42 11.77 12.19 0.1M
2021-08-09 14.77 15.04 14.04 14.12 0.1M
2021-08-06 13.89 15.23 13.89 14.54 0.1M
2021-08-05 17.62 17.62 13.85 14.81 0.4M
2021-08-04 14.96 17.39 14.04 15.96 0.7M
2021-08-03 14.08 15.73 14.04 14.81 0.4M
2021-08-02 12.31 13.85 11.77 13.62 0.8M
2021-07-30 11.62 11.96 11.31 11.75 0.0M
2021-07-29 11.92 12.04 11.31 11.62 0.0M
2021-07-28 12.31 12.39 10.90 11.78 0.1M
2021-07-27 11.54 12.29 11.54 11.80 0.1M
2021-07-26 10.69 11.44 10.23 11.28 0.3M
2021-07-23 10.83 11.23 10.23 10.46 0.0M
2021-07-22 10.81 11.42 10.32 10.69 0.0M
2021-07-20 10.85 10.85 10.56 10.71 0.0M
2021-07-19 10.46 11.03 10.39 10.52 0.1M
2021-07-16 11.00 11.00 10.01 10.65 0.1M
2021-07-15 11.54 11.69 9.69 10.55 0.1M
2021-07-14 11.46 11.73 11.15 11.44 0.0M
2021-07-13 11.62 12.15 11.46 11.58 0.1M
2021-07-12 10.31 11.77 9.92 11.58 0.4M
2021-07-09 10.17 10.38 9.23 9.91 0.1M
2021-07-08 9.95 10.33 9.85 10.05 0.0M
2021-07-07 10.35 10.54 9.81 9.95 0.1M
2021-07-06 10.00 10.77 10.00 10.06 0.1M
2021-07-05 10.19 10.19 9.77 9.97 0.0M
2021-07-02 10.39 10.39 9.73 10.12 0.0M
2021-07-01 10.00 10.62 9.70 9.95 0.0M
2021-06-30 10.68 10.68 9.79 10.14 0.1M
2021-06-29 10.48 10.75 10.00 10.27 0.4M
2021-06-28 11.00 11.00 9.77 10.48 0.1M
2021-06-25 11.20 11.20 10.12 10.60 0.1M
2021-06-24 10.39 11.14 9.62 10.88 0.2M
2021-06-23 9.42 10.39 9.24 9.99 0.2M
2021-06-22 9.23 9.42 8.89 9.39 0.1M
2021-06-21 9.45 9.45 8.85 9.25 0.0M
2021-06-18 9.89 9.89 8.85 9.45 0.0M
2021-06-17 9.46 9.59 9.23 9.39 0.0M
2021-06-16 9.92 10.31 9.39 9.55 0.1M
2021-06-15 9.42 9.92 8.79 9.65 0.1M
2021-06-14 9.62 9.62 7.89 9.39 0.2M
2021-06-11 10.39 11.08 9.32 9.59 0.1M
2021-06-10 9.15 9.99 9.15 9.78 0.2M
2021-06-09 8.39 9.27 8.09 8.84 0.2M
2021-06-08 8.31 8.35 7.79 8.04 0.0M
2021-06-07 7.58 8.08 7.46 7.95 0.1M
2021-06-04 7.57 7.57 7.41 7.49 0.0M
2021-06-03 7.58 7.58 7.32 7.52 0.0M
2021-06-02 7.49 7.62 7.39 7.45 0.0M
2021-06-01 7.51 7.65 7.35 7.49 0.0M
2021-05-31 7.46 7.58 7.02 7.51 0.0M
2021-05-28 7.62 7.65 7.17 7.30 0.0M
2021-05-27 7.08 7.58 6.78 7.44 0.1M
2021-05-26 6.92 7.23 6.73 6.92 0.0M
2021-05-25 6.89 6.92 6.54 6.89 0.0M
2021-05-24 6.89 6.89 6.66 6.74 0.0M
2021-05-21 6.48 6.89 6.48 6.86 0.0M
2021-05-20 6.62 6.78 6.42 6.57 0.0M
2021-05-19 6.71 6.77 6.56 6.72 0.0M
2021-05-18 6.70 6.88 6.55 6.62 0.0M
2021-05-17 6.62 6.72 6.25 6.70 0.0M
2021-05-14 6.65 6.84 6.54 6.61 0.0M
2021-05-12 6.46 6.69 6.32 6.61 0.0M
2021-05-11 6.29 6.46 6.16 6.46 0.0M
2021-05-10 6.19 6.54 6.02 6.14 0.0M
2021-05-07 6.00 6.29 5.94 6.07 0.0M
2021-05-06 6.31 6.31 5.86 6.09 0.0M
2021-05-05 5.93 6.35 5.93 6.02 0.0M
2021-05-04 6.25 6.34 5.89 5.93 0.0M
2021-05-03 6.29 6.34 5.96 6.19 0.0M
2021-04-30 6.19 6.73 6.17 6.29 0.0M
2021-04-29 6.35 6.50 6.09 6.31 0.0M
2021-04-28 6.42 6.54 6.35 6.39 0.0M
2021-04-27 6.45 6.54 6.19 6.53 0.0M
2021-04-26 6.15 6.49 6.08 6.35 0.0M
2021-04-23 6.29 6.29 6.12 6.26 0.0M
2021-04-22 6.31 6.46 5.97 6.25 0.0M
2021-04-20 6.50 6.54 6.23 6.49 0.0M
2021-04-19 6.39 6.92 6.02 6.50 0.0M
2021-04-16 6.41 6.41 6.17 6.29 0.0M
2021-04-15 6.09 6.41 6.08 6.41 0.0M
2021-04-13 6.31 6.37 6.09 6.25 0.0M
2021-04-12 6.62 6.62 6.15 6.31 0.0M
2021-04-09 6.39 6.73 6.35 6.65 0.0M
2021-04-08 6.59 6.69 6.53 6.62 0.0M
2021-04-07 6.73 6.73 6.39 6.45 0.0M
2021-04-06 6.66 6.77 6.39 6.62 0.0M
2021-04-05 6.85 6.85 6.48 6.66 0.0M
2021-04-01 6.52 6.85 6.35 6.69 0.0M
2021-03-31 6.89 7.08 6.35 6.52 0.0M
2021-03-30 6.58 6.92 6.16 6.77 0.0M
2021-03-26 6.42 6.54 6.25 6.42 0.0M
2021-03-25 6.65 6.76 6.19 6.29 0.0M
2021-03-24 6.42 6.72 6.42 6.65 0.0M
2021-03-23 6.81 6.92 6.28 6.42 0.0M
2021-03-22 6.77 6.95 6.24 6.65 0.0M
2021-03-19 6.75 6.75 6.24 6.75 0.0M
2021-03-18 7.00 7.07 6.74 6.89 0.0M
2021-03-17 7.06 7.06 6.74 6.85 0.0M
2021-03-16 6.92 7.10 6.78 6.81 0.0M
2021-03-15 6.78 7.05 6.78 7.02 0.0M
2021-03-12 6.85 7.10 6.85 6.93 0.0M
2021-03-10 7.11 7.11 6.78 6.99 0.0M
2021-03-09 7.01 7.29 6.92 7.02 0.0M
2021-03-08 6.92 7.29 6.92 7.22 0.0M
2021-03-05 7.23 7.23 6.85 7.03 0.0M
2021-03-04 7.22 7.27 6.92 7.14 0.0M
2021-03-03 6.92 7.27 6.73 6.96 0.0M
2021-03-02 7.30 7.30 6.58 7.15 0.0M
2021-03-01 7.38 7.38 6.00 7.26 0.0M
2021-02-26 7.31 7.31 6.92 7.05 0.0M
2021-02-25 7.23 7.35 6.92 7.27 0.0M
2021-02-24 7.38 7.38 6.98 7.23 0.0M
2021-02-23 7.33 7.33 6.81 7.15 0.0M
2021-02-22 7.01 7.19 6.73 7.12 0.0M
2021-02-19 7.15 7.37 6.92 7.02 0.0M
2021-02-18 7.14 7.31 6.85 7.23 0.0M
2021-02-17 7.49 7.49 6.79 7.09 0.0M
2021-02-16 7.49 7.49 6.92 7.24 0.0M
2021-02-15 7.12 7.62 7.08 7.40 0.0M
2021-02-12 7.25 7.59 7.00 7.31 0.0M
2021-02-11 7.59 7.59 7.00 7.29 0.0M
2021-02-10 7.35 7.69 7.00 7.12 0.0M
2021-02-09 7.58 7.62 7.23 7.49 0.0M
2021-02-08 7.54 7.68 7.09 7.46 0.0M
2021-02-05 7.19 7.49 7.00 7.28 0.0M
2021-02-04 7.18 7.18 6.86 7.02 0.0M
2021-02-03 7.45 7.45 6.73 7.06 0.0M
2021-02-02 7.58 7.68 6.95 7.30 0.0M
2021-02-01 6.94 7.68 6.93 7.45 0.0M
2021-01-29 7.27 7.31 6.96 7.07 0.0M
2021-01-28 7.46 7.46 6.95 7.25 0.0M
2021-01-27 7.29 7.52 6.99 7.29 0.0M
2021-01-25 7.68 7.69 7.15 7.29 0.0M
2021-01-22 7.40 7.65 7.00 7.32 0.0M
2021-01-21 7.92 8.00 7.24 7.29 0.0M
2021-01-20 7.31 7.82 7.00 7.82 0.1M
2021-01-19 7.29 7.30 7.00 7.11 0.0M
2021-01-18 7.42 7.42 6.92 7.08 0.0M
2021-01-15 7.50 7.65 7.04 7.26 0.0M
2021-01-14 7.62 7.68 7.33 7.50 0.0M
2021-01-13 8.15 8.30 7.34 7.54 0.1M
2021-01-12 7.85 8.62 7.85 8.15 0.1M
2021-01-11 8.14 8.35 7.85 8.11 0.0M
2021-01-08 8.45 8.45 7.81 7.89 0.0M
2021-01-07 8.42 8.42 7.97 8.26 0.0M
2021-01-06 8.27 8.58 8.08 8.15 0.0M
2021-01-05 8.58 8.58 7.96 8.24 0.0M
2021-01-04 8.92 8.92 8.23 8.41 0.0M
2021-01-01 8.04 8.65 8.04 8.26 0.0M