Vinati Organics Ltd

VNTI
🏛️ インド →
1,718.70
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 1,975.00 1,990.00 1,962.30 1,983.20 0.0M
2021-12-30 1,962.05 1,972.35 1,957.50 1,962.65 0.0M
2021-12-29 1,925.40 1,970.00 1,925.40 1,963.35 0.0M
2021-12-28 1,921.55 1,957.30 1,921.55 1,956.15 0.0M
2021-12-27 1,912.00 1,919.85 1,890.45 1,909.05 0.0M
2021-12-24 1,909.80 1,947.80 1,900.00 1,917.75 0.0M
2021-12-23 1,920.10 1,926.85 1,900.90 1,915.50 0.0M
2021-12-22 1,903.50 1,920.00 1,897.00 1,910.15 0.0M
2021-12-21 1,950.40 1,971.10 1,892.40 1,899.95 0.0M
2021-12-20 1,924.25 1,968.00 1,904.40 1,932.60 0.0M
2021-12-17 1,980.95 1,995.00 1,940.00 1,973.85 0.0M
2021-12-16 1,984.55 2,000.00 1,940.00 1,975.75 0.0M
2021-12-15 1,957.10 2,027.65 1,950.95 1,984.55 0.0M
2021-12-14 1,937.00 1,950.00 1,894.10 1,945.30 0.0M
2021-12-13 1,885.00 1,910.00 1,885.00 1,903.50 0.0M
2021-12-10 1,874.05 1,891.75 1,872.35 1,889.70 0.0M
2021-12-09 1,873.60 1,896.60 1,863.00 1,879.85 0.0M
2021-12-08 1,864.65 1,901.30 1,856.60 1,875.90 0.0M
2021-12-07 1,910.00 1,910.00 1,848.20 1,852.40 0.0M
2021-12-06 1,894.00 1,905.15 1,871.00 1,879.25 0.0M
2021-12-03 1,928.60 1,928.60 1,869.10 1,903.00 0.0M
2021-12-02 1,839.00 1,931.00 1,839.00 1,927.40 0.0M
2021-12-01 1,876.10 1,910.75 1,876.10 1,893.95 0.0M
2021-11-30 1,950.00 1,974.00 1,867.20 1,878.65 0.0M
2021-11-29 1,929.00 1,964.10 1,820.45 1,953.85 0.0M
2021-11-26 1,933.55 1,946.55 1,901.55 1,924.30 0.0M
2021-11-25 1,991.10 1,991.10 1,915.25 1,928.25 0.0M
2021-11-24 1,993.10 2,022.00 1,948.05 1,951.75 0.0M
2021-11-23 1,940.00 1,994.30 1,904.95 1,985.10 0.0M
2021-11-22 1,972.95 1,973.00 1,924.75 1,959.15 0.0M
2021-11-18 1,990.70 2,040.10 1,944.00 1,960.35 0.0M
2021-11-17 1,973.15 1,990.75 1,962.70 1,981.60 0.0M
2021-11-16 2,013.65 2,013.65 1,963.95 1,973.15 0.0M
2021-11-15 2,013.40 2,051.45 1,995.00 1,998.00 0.0M
2021-11-12 2,000.00 2,055.95 1,980.55 2,019.10 0.0M
2021-11-11 1,970.00 2,000.00 1,925.35 1,982.30 0.0M
2021-11-10 2,003.05 2,019.70 2,002.55 2,005.25 0.0M
2021-11-09 2,010.10 2,030.60 2,005.55 2,013.95 0.0M
2021-11-08 1,990.00 2,040.60 1,990.00 2,017.25 0.0M
2021-11-04 2,008.90 2,065.80 1,998.95 2,028.00 0.0M
2021-11-03 2,009.00 2,017.95 1,943.95 1,991.35 0.0M
2021-11-02 1,989.00 2,039.80 1,972.40 2,007.10 0.0M
2021-11-01 1,911.10 1,995.65 1,878.55 1,981.25 0.0M
2021-10-29 1,930.00 1,954.50 1,893.25 1,915.55 0.0M
2021-10-28 1,962.00 1,965.00 1,935.00 1,949.15 0.0M
2021-10-27 2,024.50 2,024.50 1,944.80 1,970.40 0.0M
2021-10-26 1,989.00 1,989.00 1,944.20 1,971.85 0.0M
2021-10-25 2,070.00 2,070.00 1,927.05 1,943.65 0.0M
2021-10-22 2,050.00 2,063.15 2,014.55 2,029.45 0.0M
2021-10-21 2,074.25 2,078.50 1,987.90 2,023.70 0.0M
2021-10-20 2,010.00 2,089.20 1,961.00 2,065.50 0.0M
2021-10-19 2,082.50 2,082.50 1,996.25 2,002.90 0.0M
2021-10-18 2,087.00 2,100.00 2,048.00 2,082.60 0.0M
2021-10-14 2,017.00 2,096.00 2,017.00 2,080.65 0.0M
2021-10-13 2,050.00 2,050.00 2,008.55 2,016.25 0.0M
2021-10-12 2,085.00 2,087.35 2,021.10 2,034.20 0.0M
2021-10-11 2,113.80 2,133.25 2,066.30 2,077.80 0.0M
2021-10-08 2,146.00 2,180.40 2,089.85 2,113.80 0.0M
2021-10-07 2,098.65 2,164.60 2,053.65 2,153.40 0.0M
2021-10-06 2,060.00 2,124.10 2,031.75 2,068.90 0.0M
2021-10-05 1,980.00 2,050.00 1,948.30 2,024.55 0.0M
2021-10-04 1,918.00 1,977.95 1,915.00 1,968.25 0.0M
2021-10-01 1,918.10 1,928.00 1,911.80 1,920.75 0.0M
2021-09-30 1,908.65 1,945.20 1,906.20 1,932.95 0.0M
2021-09-29 1,900.00 1,929.80 1,893.65 1,913.95 0.0M
2021-09-28 1,898.00 1,944.30 1,873.75 1,933.00 0.0M
2021-09-27 1,847.90 1,900.00 1,847.90 1,885.20 0.0M
2021-09-24 1,881.70 1,888.75 1,841.00 1,848.20 0.0M
2021-09-23 1,933.00 1,933.00 1,875.00 1,881.70 0.0M
2021-09-22 1,856.80 1,914.95 1,829.65 1,884.65 0.0M
2021-09-21 1,780.00 1,850.25 1,772.85 1,823.35 0.0M
2021-09-20 1,855.00 1,874.00 1,785.05 1,801.30 0.0M
2021-09-17 1,912.90 1,914.00 1,851.00 1,857.55 0.0M
2021-09-16 1,934.85 1,934.85 1,887.80 1,903.50 0.0M
2021-09-15 1,930.85 1,940.80 1,907.05 1,925.55 0.0M
2021-09-14 1,970.90 1,970.90 1,906.65 1,919.30 0.0M
2021-09-13 1,974.85 1,984.85 1,910.00 1,924.30 0.0M
2021-09-09 1,909.00 1,994.00 1,909.00 1,963.45 0.0M
2021-09-08 1,843.50 1,915.00 1,843.40 1,898.15 0.0M
2021-09-07 1,894.00 1,894.00 1,835.95 1,843.40 0.0M
2021-09-06 1,889.90 1,898.15 1,843.65 1,859.40 0.0M
2021-09-03 1,840.00 1,885.00 1,834.75 1,868.40 0.0M
2021-09-02 1,826.95 1,858.75 1,796.20 1,851.15 0.7M
2021-09-01 1,800.50 1,821.50 1,780.15 1,790.80 0.0M
2021-08-31 1,806.50 1,817.45 1,794.30 1,797.90 0.0M
2021-08-30 1,853.25 1,853.25 1,780.80 1,793.10 0.0M
2021-08-27 1,839.00 1,839.00 1,757.05 1,789.05 0.0M
2021-08-26 1,816.00 1,834.65 1,770.00 1,780.00 0.0M
2021-08-25 1,798.00 1,842.50 1,798.00 1,812.95 0.0M
2021-08-24 1,752.00 1,820.30 1,750.00 1,785.30 0.0M
2021-08-23 1,850.00 1,870.15 1,756.90 1,765.60 0.0M
2021-08-20 1,902.00 1,902.00 1,844.20 1,854.95 0.0M
2021-08-18 1,900.00 1,935.00 1,900.00 1,906.20 0.0M
2021-08-17 1,870.55 1,958.30 1,862.25 1,895.90 0.0M
2021-08-16 1,890.00 1,895.60 1,856.85 1,870.55 0.0M
2021-08-13 1,934.35 1,945.65 1,890.00 1,900.90 0.0M
2021-08-12 1,906.00 1,927.05 1,902.45 1,922.30 0.0M
2021-08-11 1,927.00 1,930.95 1,835.00 1,896.80 0.0M
2021-08-10 1,947.35 1,958.20 1,902.65 1,925.25 0.0M
2021-08-09 1,964.95 1,967.20 1,932.00 1,944.95 0.0M
2021-08-06 1,953.95 1,972.45 1,946.10 1,959.40 0.0M
2021-08-05 1,938.30 1,983.15 1,935.00 1,952.65 0.0M
2021-08-04 1,960.35 2,007.20 1,948.00 1,952.15 0.0M
2021-08-03 1,947.75 1,974.00 1,935.60 1,970.70 0.0M
2021-08-02 2,005.50 2,017.40 1,918.55 1,925.35 0.0M
2021-07-30 1,950.00 1,997.00 1,950.00 1,978.25 0.0M
2021-07-29 1,918.25 1,972.05 1,911.25 1,955.80 0.0M
2021-07-28 1,955.95 1,983.75 1,885.25 1,894.60 0.0M
2021-07-27 1,952.00 1,965.00 1,920.20 1,923.30 0.0M
2021-07-26 1,938.00 1,967.10 1,921.30 1,949.00 0.0M
2021-07-23 1,971.95 1,976.70 1,934.00 1,944.05 0.0M
2021-07-22 1,968.10 1,996.35 1,957.55 1,972.80 0.0M
2021-07-20 1,995.00 1,998.25 1,928.70 1,968.30 0.0M
2021-07-19 1,885.10 1,992.60 1,885.10 1,978.25 0.0M
2021-07-16 1,930.00 1,933.65 1,902.75 1,912.25 0.0M
2021-07-15 1,950.00 1,950.00 1,907.45 1,914.55 0.0M
2021-07-14 1,927.85 1,945.35 1,911.00 1,929.20 0.0M
2021-07-13 1,960.00 1,960.00 1,911.00 1,921.95 0.0M
2021-07-12 1,965.05 1,974.15 1,925.00 1,933.65 0.0M
2021-07-09 1,990.95 1,990.95 1,948.55 1,958.60 0.0M
2021-07-08 2,045.30 2,045.30 1,965.00 1,990.95 0.0M
2021-07-07 2,004.00 2,130.00 1,990.00 2,021.25 0.0M
2021-07-06 2,036.05 2,060.40 1,988.60 1,998.30 0.0M
2021-07-05 2,046.10 2,098.00 2,018.95 2,039.20 0.0M
2021-07-02 1,869.40 2,055.00 1,869.40 2,028.20 0.1M
2021-07-01 1,821.00 1,872.75 1,821.00 1,860.65 0.0M
2021-06-30 1,868.70 1,890.35 1,815.95 1,827.75 0.0M
2021-06-29 1,839.00 1,862.45 1,826.35 1,855.80 0.0M
2021-06-28 1,860.00 1,884.90 1,832.00 1,841.35 0.0M
2021-06-25 1,870.00 1,870.00 1,840.70 1,847.60 0.0M
2021-06-24 1,874.00 1,908.80 1,836.85 1,855.25 0.0M
2021-06-23 1,810.05 1,943.95 1,809.10 1,865.40 0.0M
2021-06-22 1,810.00 1,826.35 1,791.80 1,798.10 0.0M
2021-06-21 1,712.00 1,880.40 1,712.00 1,801.75 0.1M
2021-06-18 1,784.90 1,784.90 1,708.05 1,749.60 0.0M
2021-06-17 1,746.00 1,768.20 1,740.90 1,761.50 0.0M
2021-06-16 1,766.45 1,780.30 1,738.70 1,744.95 0.0M
2021-06-15 1,770.00 1,802.00 1,745.00 1,752.80 0.0M
2021-06-14 1,735.00 1,774.00 1,724.05 1,766.85 0.0M
2021-06-11 1,743.55 1,762.30 1,725.00 1,729.60 0.0M
2021-06-10 1,786.95 1,791.90 1,727.45 1,743.50 0.0M
2021-06-09 1,829.95 1,838.95 1,772.00 1,777.95 0.0M
2021-06-08 1,768.45 1,850.00 1,762.00 1,823.60 0.0M
2021-06-07 1,814.50 1,814.50 1,761.20 1,766.30 0.0M
2021-06-04 1,797.95 1,797.95 1,760.90 1,771.50 0.0M
2021-06-03 1,764.00 1,801.35 1,764.00 1,784.00 0.0M
2021-06-02 1,767.15 1,782.40 1,760.00 1,764.35 0.1M
2021-06-01 1,774.85 1,782.25 1,756.35 1,767.20 0.1M
2021-05-31 1,819.80 1,819.80 1,748.00 1,757.40 0.0M
2021-05-28 1,824.50 1,824.50 1,777.10 1,786.10 0.0M
2021-05-27 1,790.00 1,811.15 1,772.10 1,785.80 0.0M
2021-05-26 1,790.00 1,805.00 1,747.95 1,771.60 0.0M
2021-05-25 1,827.95 1,827.95 1,784.45 1,795.30 0.0M
2021-05-24 1,820.00 1,820.00 1,789.50 1,799.15 0.0M
2021-05-21 1,814.80 1,824.95 1,783.00 1,795.05 0.0M
2021-05-20 1,832.40 1,870.00 1,794.85 1,801.90 0.0M
2021-05-19 1,810.10 1,858.45 1,790.80 1,810.60 0.0M
2021-05-18 1,767.00 1,816.00 1,744.85 1,810.10 0.0M
2021-05-17 1,728.00 1,818.35 1,678.00 1,733.65 0.0M
2021-05-14 1,710.00 1,738.00 1,562.95 1,677.80 0.1M
2021-05-12 1,740.00 1,812.80 1,728.55 1,763.00 0.0M
2021-05-11 1,695.00 1,737.30 1,693.95 1,724.65 0.0M
2021-05-10 1,729.80 1,734.65 1,700.00 1,706.75 0.0M
2021-05-07 1,740.00 1,740.00 1,700.70 1,711.30 0.0M
2021-05-06 1,729.00 1,746.35 1,709.15 1,718.30 0.0M
2021-05-05 1,715.05 1,741.45 1,703.40 1,709.45 0.0M
2021-05-04 1,740.00 1,766.95 1,700.45 1,715.05 0.0M
2021-05-03 1,715.00 1,740.75 1,710.80 1,730.75 0.0M
2021-04-30 1,665.60 1,745.00 1,665.60 1,697.45 0.0M
2021-04-29 1,744.50 1,750.15 1,680.00 1,690.10 0.0M
2021-04-28 1,739.50 1,794.90 1,709.10 1,718.80 0.0M
2021-04-27 1,666.35 1,754.00 1,666.35 1,719.50 0.0M
2021-04-26 1,670.00 1,707.70 1,646.70 1,670.40 0.0M
2021-04-23 1,651.00 1,717.20 1,633.75 1,649.90 0.0M
2021-04-22 1,580.05 1,673.95 1,580.05 1,649.95 0.0M
2021-04-20 1,650.00 1,650.00 1,573.25 1,584.65 0.0M
2021-04-19 1,577.20 1,638.95 1,536.15 1,629.95 0.0M
2021-04-16 1,615.50 1,629.50 1,580.30 1,601.35 0.0M
2021-04-15 1,582.00 1,630.00 1,562.30 1,623.05 0.0M
2021-04-13 1,647.95 1,680.90 1,577.10 1,627.40 0.0M
2021-04-12 1,569.90 1,663.20 1,503.60 1,604.30 0.0M
2021-04-09 1,565.40 1,585.00 1,526.65 1,565.70 0.0M
2021-04-08 1,600.10 1,671.60 1,527.00 1,545.40 0.0M
2021-04-07 1,437.00 1,624.00 1,437.00 1,568.75 0.1M
2021-04-06 1,392.25 1,457.95 1,387.45 1,432.10 0.0M
2021-04-05 1,399.55 1,417.75 1,377.00 1,387.75 0.0M
2021-04-01 1,415.00 1,415.65 1,384.40 1,401.25 0.0M
2021-03-31 1,412.05 1,423.75 1,389.00 1,399.95 0.0M
2021-03-30 1,416.55 1,444.10 1,406.00 1,411.10 0.0M
2021-03-26 1,365.05 1,421.00 1,365.05 1,416.55 0.0M
2021-03-25 1,429.90 1,429.90 1,384.55 1,400.60 0.0M
2021-03-24 1,409.00 1,433.30 1,409.00 1,424.50 0.0M
2021-03-23 1,432.00 1,439.00 1,404.05 1,431.00 0.0M
2021-03-22 1,449.00 1,449.00 1,395.65 1,407.00 0.0M
2021-03-19 1,356.00 1,436.50 1,313.25 1,420.45 0.0M
2021-03-18 1,413.50 1,414.40 1,354.60 1,375.15 0.0M
2021-03-17 1,414.25 1,415.70 1,399.00 1,400.35 0.0M
2021-03-16 1,456.00 1,456.00 1,410.00 1,417.25 0.0M
2021-03-15 1,460.00 1,460.00 1,415.10 1,418.75 0.0M
2021-03-12 1,458.00 1,474.75 1,432.80 1,455.85 0.0M
2021-03-10 1,457.10 1,457.10 1,424.95 1,438.20 0.0M
2021-03-09 1,441.25 1,457.55 1,420.75 1,446.50 0.0M
2021-03-08 1,452.20 1,452.20 1,412.10 1,428.05 0.0M
2021-03-05 1,457.00 1,457.00 1,405.05 1,408.70 0.0M
2021-03-04 1,402.05 1,440.00 1,402.05 1,424.65 0.0M
2021-03-03 1,448.00 1,448.00 1,410.85 1,425.10 0.0M
2021-03-02 1,465.00 1,465.00 1,424.60 1,427.10 0.0M
2021-03-01 1,444.00 1,475.00 1,393.65 1,446.55 0.0M
2021-02-26 1,403.00 1,450.00 1,394.20 1,404.35 0.0M
2021-02-25 1,445.10 1,480.00 1,402.65 1,420.30 0.0M
2021-02-24 1,448.00 1,471.30 1,326.00 1,443.65 0.0M
2021-02-23 1,408.95 1,443.30 1,400.00 1,432.95 0.0M
2021-02-22 1,421.30 1,428.05 1,399.00 1,407.35 0.0M
2021-02-19 1,452.00 1,463.30 1,403.30 1,418.75 0.0M
2021-02-18 1,465.10 1,505.00 1,443.50 1,459.50 0.0M
2021-02-17 1,500.10 1,518.10 1,458.40 1,469.90 0.0M
2021-02-16 1,500.00 1,526.80 1,470.00 1,510.35 0.0M
2021-02-15 1,489.95 1,510.00 1,452.00 1,486.20 0.0M
2021-02-12 1,448.00 1,498.00 1,401.35 1,478.90 0.0M
2021-02-11 1,340.00 1,450.00 1,340.00 1,438.80 0.0M
2021-02-10 1,266.25 1,348.45 1,258.00 1,337.50 0.0M
2021-02-09 1,237.80 1,290.95 1,235.75 1,253.70 0.0M
2021-02-08 1,205.00 1,240.90 1,205.00 1,233.30 0.0M
2021-02-05 1,250.00 1,255.00 1,221.40 1,223.95 0.0M
2021-02-04 1,214.00 1,248.00 1,214.00 1,244.05 0.0M
2021-02-03 1,195.20 1,222.45 1,192.00 1,209.45 0.0M
2021-02-02 1,259.00 1,259.90 1,189.10 1,217.10 0.0M
2021-02-01 1,218.00 1,241.00 1,198.20 1,232.60 0.0M
2021-01-29 1,198.60 1,235.75 1,198.60 1,213.90 0.0M
2021-01-28 1,187.10 1,210.00 1,176.30 1,195.30 0.0M
2021-01-27 1,207.00 1,214.75 1,181.50 1,187.10 0.0M
2021-01-25 1,223.75 1,228.85 1,191.25 1,196.40 0.0M
2021-01-22 1,255.00 1,258.85 1,196.05 1,219.40 0.0M
2021-01-21 1,242.20 1,279.80 1,242.20 1,254.95 0.0M
2021-01-20 1,255.00 1,281.50 1,243.30 1,252.45 0.0M
2021-01-19 1,237.00 1,274.45 1,237.00 1,255.65 0.0M
2021-01-18 1,270.00 1,273.35 1,226.70 1,238.70 0.0M
2021-01-15 1,307.00 1,314.10 1,270.00 1,278.05 0.0M
2021-01-14 1,286.95 1,324.35 1,240.00 1,309.20 0.0M
2021-01-13 1,309.85 1,309.95 1,255.10 1,274.60 0.0M
2021-01-12 1,303.45 1,323.00 1,299.00 1,301.70 0.0M
2021-01-11 1,346.95 1,346.95 1,300.00 1,301.45 0.0M
2021-01-08 1,305.00 1,350.00 1,299.65 1,315.55 0.0M
2021-01-07 1,322.90 1,378.75 1,289.15 1,304.25 0.1M
2021-01-06 1,227.00 1,340.45 1,215.60 1,322.90 0.0M
2021-01-05 1,215.00 1,228.00 1,213.65 1,220.25 0.0M
2021-01-04 1,229.95 1,235.00 1,205.00 1,231.55 0.0M
2021-01-01 1,228.00 1,244.95 1,210.55 1,218.95 0.0M