V-Marc India Ltd (VMAC)

VMAC
🏛️ インド →
435.00
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
2025-09-26 422.00 440.00 420.00 435.00 0.0M
2025-09-25 430.20 434.00 420.00 422.80 0.0M
2025-09-24 437.50 438.00 430.10 433.35 0.0M
2025-09-23 435.00 445.00 430.00 431.15 0.0M
2025-09-22 456.00 456.00 432.00 434.35 0.0M
2025-09-19 440.00 453.95 430.10 442.50 0.0M
2025-09-18 459.00 459.00 436.50 440.90 0.0M
2025-09-17 457.00 464.90 449.00 459.40 0.0M
2025-09-16 457.00 465.00 455.00 460.00 0.0M
2025-09-15 450.00 459.00 444.00 457.25 0.0M
2025-09-12 465.00 469.00 440.50 447.30 0.0M
2025-09-11 438.30 454.00 437.30 454.00 0.0M
2025-09-10 452.00 452.00 431.90 435.20 0.0M
2025-09-09 442.00 460.00 423.05 454.60 0.0M
2025-09-08 460.00 461.00 441.80 443.20 0.0M
2025-09-05 470.80 478.80 456.20 465.05 0.0M
2025-09-04 492.00 498.00 467.00 468.50 0.0M
2025-09-03 488.00 498.85 470.20 485.70 0.0M
2025-09-02 486.00 490.55 470.05 475.15 0.0M
2025-09-01 475.00 492.80 451.85 467.20 0.0M
2025-08-29 460.50 474.50 460.00 469.95 0.0M
2025-08-28 452.65 464.00 448.25 460.50 0.0M
2025-08-26 482.00 482.25 461.00 463.35 0.0M
2025-08-25 475.75 496.00 471.30 481.15 0.0M
2025-08-22 465.00 479.00 460.25 475.75 0.0M
2025-08-21 501.65 502.00 476.60 479.10 0.0M
2025-08-20 508.00 508.00 496.00 501.65 0.0M
2025-08-19 510.00 513.00 495.00 498.25 0.0M
2025-08-18 495.00 508.75 477.00 508.30 0.1M
2025-08-14 461.85 484.90 452.60 484.55 0.1M
2025-08-13 456.00 470.00 447.75 461.85 0.0M
2025-08-12 464.40 467.00 456.00 462.85 0.0M
2025-08-11 433.00 456.80 419.95 456.20 0.0M
2025-08-08 434.90 452.80 428.00 435.05 0.0M
2025-08-07 425.80 440.00 418.10 431.25 0.0M
2025-08-06 456.05 456.05 436.10 436.70 0.0M
2025-08-05 479.85 480.00 456.00 459.05 0.0M
2025-08-04 470.00 488.05 463.25 479.85 0.1M
2025-08-01 448.05 467.50 448.05 464.85 0.0M
2025-07-31 445.00 460.00 431.00 457.65 0.1M
2025-07-30 447.45 447.50 441.00 445.00 0.0M
2025-07-29 431.90 449.00 431.90 447.85 0.0M
2025-07-28 464.65 464.65 430.30 430.30 0.0M
2025-07-25 459.00 460.00 443.10 452.95 0.0M
2025-07-24 460.40 467.00 445.00 457.95 0.0M
2025-07-23 444.50 460.40 444.50 460.40 0.0M
2025-07-22 439.40 451.00 437.00 438.50 0.0M
2025-07-21 445.00 447.20 426.00 435.20 0.0M
2025-07-18 458.00 474.00 440.95 444.25 0.0M
2025-07-17 455.00 468.20 427.00 457.20 0.1M
2025-07-16 438.95 445.95 432.00 445.95 0.1M
2025-07-15 396.25 424.75 396.25 424.75 0.0M
2025-07-14 390.05 409.00 390.00 404.55 0.0M
2025-07-11 405.05 407.40 394.00 395.30 0.0M
2025-07-10 418.90 418.90 405.20 410.00 0.0M
2025-07-09 405.00 416.20 402.40 411.50 0.0M
2025-07-08 403.95 417.80 395.35 409.95 0.1M
2025-07-07 437.10 437.10 398.00 405.45 0.3M
2025-07-04 416.30 416.30 416.30 416.30 0.0M
2025-07-03 396.50 396.50 396.50 396.50 0.0M
2025-07-02 377.65 377.65 377.65 377.65 0.0M
2025-07-01 359.70 359.70 359.70 359.70 0.0M
2025-06-30 340.00 342.60 330.00 342.60 0.0M
2025-06-27 314.95 326.30 305.00 326.30 0.1M
2025-06-26 291.00 314.00 291.00 310.80 0.0M
2025-06-25 310.00 310.00 295.00 300.40 0.0M
2025-06-24 304.95 307.90 295.20 300.80 0.0M
2025-06-23 285.00 304.40 285.00 299.15 0.0M
2025-06-20 294.70 294.70 271.35 293.70 0.0M
2025-06-19 293.00 300.00 285.55 285.60 0.0M
2025-06-18 287.00 293.00 285.00 293.00 0.0M
2025-06-17 290.00 307.95 287.00 291.35 0.0M
2025-06-16 293.55 310.00 293.55 293.55 0.0M
2025-06-13 305.00 309.95 304.95 309.00 0.0M
2025-06-12 314.95 314.95 311.15 311.15 0.0M
2025-06-11 310.00 319.30 310.00 317.50 0.0M
2025-06-10 319.30 319.30 313.05 313.05 0.0M
2025-06-09 320.00 325.00 319.40 319.40 0.0M
2025-06-06 324.30 324.30 317.00 319.00 0.0M
2025-06-05 316.60 325.40 316.60 318.00 0.0M
2025-06-04 322.00 322.00 316.55 319.05 0.0M
2025-06-03 325.00 325.00 323.00 323.00 0.0M
2025-06-02 334.00 334.00 329.00 329.00 0.0M
2025-05-30 332.00 332.00 332.00 332.00 0.0M
2025-05-29 321.00 325.65 321.00 325.65 0.0M
2025-05-28 319.00 319.30 319.00 319.30 0.0M
2025-05-27 314.00 314.00 313.05 313.05 0.0M
2025-05-26 318.50 320.85 318.50 319.40 0.0M
2025-05-23 318.50 318.50 318.50 318.50 0.0M
2025-05-22 320.00 320.00 318.50 318.50 0.0M
2025-05-21 327.80 327.85 320.00 320.00 0.0M
2025-05-20 322.85 323.20 321.50 321.50 0.0M
2025-05-19 304.50 316.90 304.50 316.90 0.0M
2025-05-16 310.70 310.70 310.70 310.70 0.0M
2025-05-15 317.05 320.00 317.05 317.05 0.0M
2025-05-14 335.00 335.00 321.90 323.50 0.0M
2025-05-13 328.45 328.45 328.45 328.45 0.0M
2025-05-12 322.05 322.05 322.05 322.05 0.0M
2025-05-09 303.40 315.75 303.40 315.75 0.0M
2025-05-08 309.60 309.60 309.60 309.60 0.0M
2025-05-07 297.60 303.55 297.60 303.55 0.0M
2025-05-06 297.60 297.60 291.80 297.60 0.0M
2025-05-05 282.00 291.80 282.00 291.80 0.0M
2025-05-02 286.10 286.10 286.10 286.10 0.0M
2025-04-29 303.80 303.80 291.90 291.90 0.0M
2025-04-28 297.85 297.85 297.85 297.85 0.0M
2025-04-25 292.05 292.05 292.05 292.05 0.0M
2025-04-24 286.35 286.35 286.35 286.35 0.0M
2025-04-23 280.75 280.75 280.75 280.75 0.0M
2025-04-22 275.25 275.25 275.25 275.25 0.0M
2025-04-21 269.90 269.90 269.90 269.90 0.0M
2025-04-17 264.65 264.65 264.65 264.65 0.0M
2025-04-16 259.50 259.50 259.50 259.50 0.0M
2025-04-15 250.25 254.45 250.25 254.45 0.0M
2025-04-11 249.00 249.50 249.00 249.50 0.0M
2025-04-09 245.20 245.20 245.05 245.05 0.0M
2025-04-08 244.55 249.55 244.55 249.55 0.0M
2025-04-07 249.55 249.55 249.55 249.55 0.0M
2025-04-04 254.60 254.65 247.40 254.65 0.0M
2025-04-03 242.55 242.55 242.55 242.55 0.0M
2025-04-02 231.80 231.80 220.25 231.00 0.0M
2025-04-01 218.65 220.80 218.50 220.80 0.0M
2025-03-28 202.50 210.30 202.50 210.30 0.0M
2025-03-27 203.00 204.00 200.30 200.30 0.0M
2025-03-26 210.85 224.70 210.80 210.80 0.1M
2025-03-25 222.25 227.40 221.90 221.90 0.0M
2025-03-24 251.95 252.00 233.55 233.55 0.0M
2025-03-21 246.05 254.00 245.80 245.80 0.0M
2025-03-20 259.00 265.00 250.00 258.70 0.0M
2025-03-19 247.80 260.15 247.80 260.15 0.0M
2025-03-18 234.00 253.95 234.00 247.80 0.0M
2025-03-17 260.00 263.00 240.10 242.45 0.0M
2025-03-13 242.00 250.60 239.00 250.60 0.0M
2025-03-12 250.30 258.50 237.80 238.70 0.0M
2025-03-11 251.50 273.95 250.30 250.30 0.0M
2025-03-10 279.85 279.85 254.70 263.45 0.0M
2025-03-07 265.75 266.55 265.75 266.55 0.0M
2025-03-06 245.00 253.90 242.00 253.90 0.0M
2025-03-05 220.55 242.85 219.75 241.85 0.0M
2025-03-04 230.00 239.60 227.95 231.30 0.0M
2025-03-03 252.40 252.40 239.95 239.95 0.0M
2025-02-28 257.00 257.00 252.55 252.55 0.0M
2025-02-27 258.00 265.80 254.60 265.80 0.0M
2025-02-25 272.95 279.95 267.85 268.00 0.0M
2025-02-24 278.50 283.00 277.25 281.95 0.0M
2025-02-21 276.00 291.95 273.35 291.85 0.0M
2025-02-20 302.75 305.00 287.55 287.70 0.0M
2025-02-19 291.35 305.80 291.35 302.65 0.0M
2025-02-18 304.00 304.00 288.80 291.35 0.0M
2025-02-17 311.05 316.65 304.00 304.00 0.0M
2025-02-14 334.95 334.95 304.10 316.65 0.0M
2025-02-13 320.00 325.40 320.00 320.10 0.0M
2025-02-12 311.35 311.35 296.40 309.95 0.0M
2025-02-11 330.00 330.00 311.35 312.00 0.0M
2025-02-10 316.05 330.00 316.05 327.70 0.0M
2025-02-07 342.00 342.00 325.00 326.30 0.0M
2025-02-06 335.10 341.00 327.40 327.40 0.0M
2025-02-05 325.10 341.00 314.00 334.20 0.0M
2025-02-04 316.00 330.85 310.00 326.05 0.1M
2025-02-03 315.25 320.00 314.20 315.10 0.0M
2025-02-01 315.10 332.95 315.00 319.00 0.0M
2025-01-31 336.40 342.00 325.05 325.55 0.0M
2025-01-30 330.15 345.90 330.05 336.40 0.0M
2025-01-29 340.00 346.00 338.00 345.00 0.0M
2025-01-28 325.50 338.55 325.35 333.10 0.1M
2025-01-27 360.45 360.45 342.45 342.45 0.0M
2025-01-24 354.00 361.65 347.05 360.45 0.0M
2025-01-23 331.50 355.00 331.50 344.45 0.0M
2025-01-22 359.10 365.00 341.20 341.20 0.0M
2025-01-21 379.95 379.95 358.10 359.15 0.0M
2025-01-20 386.00 389.95 373.50 376.95 0.0M
2025-01-17 392.95 399.00 386.00 393.15 0.0M
2025-01-16 390.10 392.20 385.00 385.75 0.0M
2025-01-15 399.95 401.80 381.15 400.00 0.0M
2025-01-14 389.00 400.60 387.00 399.95 0.0M
2025-01-13 390.00 398.00 378.00 381.55 0.0M
2025-01-10 391.00 400.00 385.00 390.00 0.0M
2025-01-09 393.00 410.00 390.15 401.00 0.1M
2025-01-08 404.00 404.00 390.05 402.00 0.0M
2025-01-07 393.00 404.00 387.00 395.20 0.0M
2025-01-06 415.00 415.00 380.75 392.75 0.0M
2025-01-03 407.30 416.00 396.10 400.75 0.0M
2025-01-02 408.00 415.00 381.70 408.80 0.0M
2025-01-01 383.35 402.50 383.35 401.75 0.0M