VST Industries (VSTI)

VSTI
🏛️ インド →
260.50
最終更新: 2025-10-01
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
2022-12-30 294.78 302.91 293.64 300.69 0.1M
2022-12-29 295.00 295.00 292.45 293.31 0.0M
2022-12-28 290.81 297.18 290.81 294.50 0.1M
2022-12-27 298.09 298.59 289.56 290.81 0.2M
2022-12-26 297.08 300.00 290.74 294.68 0.1M
2022-12-23 296.45 302.63 292.73 295.60 0.1M
2022-12-22 309.09 309.09 298.18 301.22 0.1M
2022-12-21 317.27 318.54 305.45 308.47 0.1M
2022-12-20 316.90 319.27 313.14 315.73 0.0M
2022-12-19 313.85 319.45 313.46 315.45 0.1M
2022-12-16 318.18 319.18 312.52 313.30 0.0M
2022-12-15 324.08 324.08 317.00 317.73 0.0M
2022-12-14 327.27 327.60 321.00 322.47 0.1M
2022-12-13 328.13 329.40 320.00 325.65 0.1M
2022-12-12 324.14 331.73 318.36 326.49 0.1M
2022-12-09 326.82 327.09 317.82 321.69 0.1M
2022-12-08 320.00 326.16 318.63 325.52 0.1M
2022-12-07 315.69 320.73 314.40 318.63 0.1M
2022-12-06 318.91 320.23 314.18 315.69 0.1M
2022-12-05 319.09 320.64 315.22 318.64 0.1M
2022-12-02 318.18 324.36 317.29 318.99 0.1M
2022-12-01 314.95 321.36 314.36 317.04 0.9M
2022-11-30 323.63 325.18 309.64 315.31 0.5M
2022-11-29 324.99 330.90 322.41 323.89 0.1M
2022-11-28 332.27 334.84 323.18 323.65 0.1M
2022-11-25 345.00 351.82 330.45 333.51 0.2M
2022-11-24 349.73 352.72 341.36 344.68 0.1M
2022-11-23 337.27 346.36 336.18 344.95 0.2M
2022-11-22 329.99 338.18 327.27 335.73 0.2M
2022-11-21 325.89 330.19 324.09 328.58 0.1M
2022-11-18 331.02 331.86 320.01 324.27 0.1M
2022-11-17 327.73 334.41 327.72 331.02 0.1M
2022-11-16 328.55 332.73 324.82 327.55 0.1M
2022-11-15 317.15 330.36 316.37 325.22 0.1M
2022-11-14 320.90 324.04 312.67 317.15 0.1M
2022-11-11 318.18 321.53 318.18 320.51 0.1M
2022-11-10 327.32 327.32 314.64 315.99 0.1M
2022-11-09 329.29 332.27 323.73 325.69 0.1M
2022-11-07 325.45 334.00 323.26 329.24 0.1M
2022-11-04 318.25 328.16 318.25 326.42 0.1M
2022-11-03 321.91 323.64 315.96 316.66 0.0M
2022-11-02 318.10 326.09 318.10 323.10 0.0M
2022-11-01 318.18 322.72 318.18 319.23 0.1M
2022-10-31 318.73 327.73 317.39 318.32 0.1M
2022-10-28 327.27 327.60 318.43 319.75 0.0M
2022-10-27 321.19 328.18 319.10 326.70 0.1M
2022-10-25 327.91 328.17 318.28 319.60 0.1M
2022-10-24 327.27 327.91 324.28 326.70 0.0M
2022-10-21 322.73 327.27 317.27 323.88 0.1M
2022-10-20 318.82 322.73 315.28 320.15 0.1M
2022-10-19 314.88 321.82 314.08 317.54 0.1M
2022-10-18 305.91 319.55 305.78 314.88 0.2M
2022-10-17 304.09 308.26 302.37 305.73 0.1M
2022-10-14 296.19 305.18 296.19 303.38 0.1M
2022-10-13 298.82 302.14 291.72 294.71 0.0M
2022-10-12 303.82 303.82 300.85 301.71 0.0M
2022-10-11 301.81 308.91 301.81 303.77 0.0M
2022-10-10 300.00 304.09 299.10 302.80 0.0M
2022-10-07 302.73 308.55 302.73 304.07 0.1M
2022-10-06 300.00 303.18 299.99 302.75 0.1M
2022-10-04 290.63 301.84 288.18 298.58 0.1M
2022-10-03 291.82 296.36 286.36 290.01 0.1M
2022-09-30 290.25 296.00 287.75 293.93 0.0M
2022-09-29 287.36 295.36 286.82 288.80 0.1M
2022-09-28 285.55 290.36 284.55 289.50 0.0M
2022-09-27 288.64 291.36 277.26 287.85 0.1M
2022-09-26 293.55 294.36 284.97 289.59 0.1M
2022-09-23 296.09 297.82 291.91 293.71 0.1M
2022-09-22 297.04 297.09 294.78 295.44 0.1M
2022-09-21 293.68 297.69 292.42 295.56 0.1M
2022-09-20 295.45 299.73 293.18 293.68 0.1M
2022-09-19 293.05 297.18 289.18 293.67 0.7M
2022-09-16 290.82 292.26 288.64 291.59 0.0M
2022-09-15 292.98 292.98 290.10 290.81 0.0M
2022-09-14 290.91 294.08 290.91 291.52 0.0M
2022-09-13 295.29 297.08 290.91 292.62 0.0M
2022-09-12 292.56 297.25 291.98 293.81 0.0M
2022-09-09 293.64 294.15 290.36 291.10 0.1M
2022-09-08 294.28 295.45 289.64 292.69 0.0M
2022-09-07 290.90 295.45 290.00 292.81 0.1M
2022-09-06 290.90 295.40 289.65 293.63 0.1M
2022-09-05 296.14 297.27 290.45 290.90 0.0M
2022-09-02 296.95 297.27 291.91 294.66 0.0M
2022-09-01 293.82 297.27 292.66 295.47 0.0M
2022-08-30 297.90 297.90 293.18 294.31 0.0M
2022-08-29 290.79 299.91 286.46 296.42 0.0M
2022-08-26 291.73 291.73 289.09 289.76 0.0M
2022-08-25 290.91 292.00 288.82 290.83 0.1M
2022-08-24 288.00 299.80 285.94 290.36 0.0M
2022-08-23 285.45 288.63 284.73 286.58 0.1M
2022-08-22 290.73 290.73 286.37 287.34 0.0M
2022-08-19 294.86 295.91 286.36 290.20 0.1M
2022-08-18 296.73 303.13 291.05 293.39 0.1M
2022-08-17 304.55 305.45 293.64 296.15 0.1M
2022-08-16 302.45 303.97 298.73 299.92 0.0M
2022-08-12 308.90 308.90 301.75 302.45 0.0M
2022-08-11 315.18 315.91 305.76 307.36 0.1M
2022-08-10 310.45 316.37 309.82 313.72 0.0M
2022-08-08 310.00 315.00 310.00 313.35 0.0M
2022-08-05 313.94 314.82 309.09 310.00 0.1M
2022-08-04 315.18 317.45 313.64 313.76 0.0M
2022-08-03 315.64 318.64 313.10 317.10 0.1M
2022-08-02 308.18 319.55 303.41 318.07 0.3M
2022-08-01 296.36 301.82 293.18 301.01 0.1M
2022-07-29 290.64 293.61 288.64 290.75 0.0M
2022-07-28 290.73 290.73 288.01 289.00 0.0M
2022-07-27 290.90 290.91 286.73 290.04 0.0M
2022-07-26 291.82 292.28 288.25 289.00 0.0M
2022-07-25 289.55 295.45 288.52 290.82 0.1M
2022-07-22 288.89 290.80 287.55 289.25 0.0M
2022-07-21 287.24 289.71 286.62 288.89 0.0M
2022-07-20 290.00 290.45 286.50 288.00 0.0M
2022-07-19 284.72 287.27 282.72 287.05 0.0M
2022-07-18 284.54 286.13 283.57 284.72 0.0M
2022-07-15 279.60 285.45 279.60 283.49 0.0M
2022-07-14 285.46 289.53 277.73 279.41 0.1M
2022-07-13 289.45 290.91 286.36 288.01 0.1M
2022-07-12 300.91 301.55 295.91 300.24 0.1M
2022-07-11 299.55 302.27 297.83 300.20 0.1M
2022-07-08 297.27 297.73 294.91 296.89 0.1M
2022-07-07 286.81 295.45 286.36 294.57 0.1M
2022-07-06 285.45 286.64 284.09 286.22 0.1M
2022-07-05 280.20 287.27 279.46 284.29 0.0M
2022-07-04 278.48 280.85 275.76 278.80 0.1M
2022-07-01 279.06 279.06 275.29 275.73 0.0M
2022-06-30 281.55 281.55 277.05 277.67 0.0M
2022-06-29 279.54 279.55 277.31 278.12 0.0M
2022-06-28 279.32 280.73 273.03 278.35 0.0M
2022-06-27 274.61 279.52 272.74 277.96 0.0M
2022-06-24 268.18 272.72 268.18 271.90 0.0M
2022-06-23 267.45 269.53 265.91 267.22 0.0M
2022-06-22 272.27 272.64 267.74 268.19 0.1M
2022-06-21 272.72 272.72 259.96 269.03 0.0M
2022-06-20 275.68 275.68 267.74 268.39 0.0M
2022-06-17 280.26 280.26 274.65 275.08 0.0M
2022-06-16 281.54 281.55 278.18 278.86 0.0M
2022-06-15 279.55 281.72 279.55 280.71 0.0M
2022-06-14 285.96 286.36 279.69 281.47 0.0M
2022-06-13 288.73 289.55 280.91 285.96 0.0M
2022-06-10 289.83 290.00 288.09 288.35 0.0M
2022-06-09 290.90 291.32 288.64 289.83 0.0M
2022-06-08 291.36 291.73 289.18 289.87 0.0M
2022-06-07 291.73 291.73 288.68 291.10 0.0M
2022-06-06 290.22 291.82 289.09 290.53 0.0M
2022-06-03 292.45 292.73 290.09 290.55 0.0M
2022-06-02 289.83 291.93 288.82 291.24 0.0M
2022-06-01 292.27 292.72 289.82 290.47 0.0M
2022-05-31 288.30 292.73 288.30 291.86 0.0M
2022-05-30 292.51 294.27 290.84 291.35 0.0M
2022-05-27 295.82 296.40 290.71 291.05 0.1M
2022-05-26 294.52 295.75 291.52 294.80 0.0M
2022-05-25 296.35 296.90 293.45 294.52 0.0M
2022-05-24 291.10 298.52 291.01 297.23 0.1M
2022-05-23 288.36 294.45 288.36 293.04 0.0M
2022-05-20 295.45 295.45 290.33 291.16 0.1M
2022-05-19 287.73 296.01 286.40 291.01 0.1M
2022-05-18 287.39 287.72 285.11 286.63 0.0M
2022-05-17 286.38 288.00 285.00 285.96 0.0M
2022-05-16 284.73 288.34 282.82 284.95 0.1M
2022-05-13 289.79 289.79 283.81 286.90 0.0M
2022-05-12 289.36 289.36 283.03 284.82 0.1M
2022-05-11 289.09 291.36 282.00 288.24 0.2M
2022-05-10 287.59 292.72 287.59 289.91 0.0M
2022-05-09 289.43 293.18 287.85 290.44 0.1M
2022-05-06 288.18 290.91 287.45 289.43 0.1M
2022-05-05 289.72 293.63 289.72 292.34 0.0M
2022-05-04 294.55 297.18 284.64 288.27 0.1M
2022-05-02 294.25 297.27 293.09 294.49 0.0M
2022-04-29 297.42 298.24 290.91 293.13 0.1M
2022-04-28 295.45 299.09 293.73 295.94 0.1M
2022-04-27 295.45 298.63 290.91 292.74 0.1M
2022-04-26 292.18 298.73 291.09 294.50 0.1M
2022-04-25 293.63 293.63 288.41 290.73 0.1M
2022-04-22 294.55 295.49 291.36 292.29 0.0M
2022-04-21 293.63 296.00 293.37 294.02 0.0M
2022-04-20 295.55 297.24 292.18 293.10 0.0M
2022-04-19 296.09 301.81 291.36 294.08 0.1M
2022-04-18 294.55 295.11 291.00 292.40 0.1M
2022-04-13 289.08 301.00 288.18 291.90 0.1M
2022-04-12 288.18 290.56 285.55 287.64 0.2M
2022-04-11 298.18 306.81 284.41 286.27 0.5M
2022-04-08 286.09 287.00 283.45 284.41 0.0M
2022-04-07 284.18 285.72 284.09 284.66 0.1M
2022-04-06 289.64 293.88 283.54 284.53 0.1M
2022-04-05 282.73 287.27 280.49 285.35 0.1M
2022-04-04 281.82 286.55 275.45 281.55 0.1M
2022-04-01 279.73 283.36 277.36 281.20 0.0M
2022-03-31 277.73 281.35 275.62 278.65 0.1M
2022-03-30 279.82 280.90 277.27 278.59 0.1M
2022-03-29 276.85 279.99 275.91 277.35 0.1M
2022-03-28 279.26 280.63 275.00 275.47 0.1M
2022-03-25 281.83 286.36 277.14 277.88 0.1M
2022-03-24 280.18 284.98 280.18 282.45 0.1M
2022-03-23 280.29 286.18 280.26 283.56 0.1M
2022-03-22 277.27 281.97 277.27 279.48 0.1M
2022-03-21 279.77 280.90 277.13 278.50 0.1M
2022-03-17 278.09 283.50 274.85 278.39 0.1M
2022-03-16 274.91 280.91 271.43 278.43 0.2M
2022-03-15 272.73 275.43 271.02 273.61 0.1M
2022-03-14 263.55 282.22 263.06 273.06 0.1M
2022-03-11 263.64 265.37 260.00 262.71 0.1M
2022-03-10 263.27 270.61 262.37 263.68 0.1M
2022-03-09 255.63 263.55 255.63 261.04 0.0M
2022-03-08 263.64 264.52 254.00 255.63 0.1M
2022-03-07 268.64 270.00 262.73 264.05 0.0M
2022-03-04 269.09 271.55 267.41 269.36 0.0M
2022-03-03 270.00 272.27 268.18 270.26 0.0M
2022-03-02 273.55 273.64 267.67 268.81 0.1M
2022-02-28 266.82 283.64 263.64 273.36 0.1M
2022-02-25 263.63 268.27 262.91 264.34 0.0M
2022-02-24 267.27 270.34 259.10 262.48 0.1M
2022-02-23 268.64 273.27 268.64 271.85 0.0M
2022-02-22 270.00 272.27 268.27 269.28 0.0M
2022-02-21 274.88 275.48 268.37 271.23 0.0M
2022-02-18 272.91 278.18 272.77 274.70 0.0M
2022-02-17 276.75 278.91 272.27 273.82 0.0M
2022-02-16 275.90 278.19 272.41 275.37 0.0M
2022-02-15 280.36 280.36 271.30 274.53 0.1M
2022-02-14 280.00 280.00 275.39 276.67 0.1M
2022-02-11 282.27 287.18 280.01 280.50 0.0M
2022-02-10 287.64 287.82 279.73 281.13 0.1M
2022-02-09 287.82 287.89 283.73 284.66 0.0M
2022-02-08 286.36 287.53 282.73 286.45 0.0M
2022-02-07 288.54 288.54 284.26 285.66 0.1M
2022-02-04 285.45 288.64 281.82 284.09 0.5M
2022-02-03 287.00 293.64 277.92 283.26 0.4M
2022-02-02 290.20 290.20 284.55 285.18 0.1M
2022-02-01 287.55 290.91 283.03 288.75 0.2M
2022-01-31 287.86 292.45 286.06 290.06 0.1M
2022-01-28 282.37 287.95 282.37 286.43 0.1M
2022-01-27 281.61 282.65 278.45 280.96 0.3M
2022-01-25 281.18 283.80 277.69 278.43 0.1M
2022-01-24 288.53 290.60 279.09 280.41 0.1M
2022-01-21 295.00 297.27 287.73 288.53 0.1M
2022-01-20 295.49 296.37 290.00 292.70 0.1M
2022-01-19 293.18 299.16 292.17 294.03 0.1M
2022-01-18 295.45 297.98 292.55 295.24 0.1M
2022-01-17 292.73 294.12 290.45 293.51 0.0M
2022-01-14 294.12 294.12 289.27 290.77 0.0M
2022-01-13 293.55 295.45 291.79 292.65 0.2M
2022-01-12 290.90 294.36 285.20 293.07 0.1M
2022-01-11 290.64 290.64 284.62 289.46 0.1M
2022-01-10 290.91 291.31 288.30 289.30 0.0M
2022-01-07 287.88 290.91 284.75 289.70 0.1M
2022-01-06 288.64 288.64 284.55 286.45 0.0M
2022-01-05 289.44 290.91 285.32 287.92 0.0M
2022-01-04 291.73 291.82 287.28 288.00 0.1M
2022-01-03 289.55 291.73 284.07 291.30 0.1M