VTM Ltd (VTML)

VTML
🏛️ インド →
62.22
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 68.00 68.00 66.00 66.00 2.2K
09:20 66.00 67.97 66.00 67.88 1.5K
09:25 67.73 67.73 67.68 67.68 0.0K
09:35 67.62 67.62 67.62 67.62 0.2K
09:40 67.50 67.50 67.17 67.17 0.0K
09:45 66.10 66.10 66.10 66.10 0.5K
09:50 66.55 67.15 66.55 67.15 0.0K
09:55 67.49 67.49 67.48 67.48 0.1K
10:00 67.49 67.49 67.05 67.05 0.1K
10:05 66.55 66.60 66.55 66.60 0.0K
10:10 67.05 67.05 67.05 67.05 0.2K
10:15 67.05 67.05 67.05 67.05 0.0K
10:20 67.48 67.48 67.48 67.48 0.0K
10:30 67.45 67.45 67.10 67.10 0.2K
10:45 67.49 67.49 67.49 67.49 0.0K
10:50 67.00 67.00 67.00 67.00 0.1K
10:55 67.49 67.49 67.49 67.49 0.1K
11:10 67.00 67.00 67.00 67.00 0.2K
11:25 66.60 66.60 66.60 66.60 0.3K
11:30 67.00 67.00 67.00 67.00 0.2K
11:35 67.00 67.00 67.00 67.00 0.0K
11:40 66.60 66.60 66.60 66.60 0.0K
11:50 67.00 67.00 67.00 67.00 0.0K
11:55 66.60 66.60 66.60 66.60 0.0K
12:00 67.00 67.00 67.00 67.00 0.0K
12:05 67.00 67.00 67.00 67.00 0.1K
12:10 67.00 67.00 67.00 67.00 0.0K
12:15 67.40 67.45 67.40 67.45 1.0K
12:20 66.60 66.60 66.60 66.60 0.1K
12:30 67.40 67.40 67.40 67.40 1.8K
12:35 67.40 67.40 67.40 67.40 0.0K
12:45 67.40 67.40 67.40 67.40 0.0K
13:00 66.63 66.63 66.63 66.63 0.0K
13:20 67.39 67.39 67.39 67.39 0.0K
13:50 67.20 67.20 67.20 67.20 0.0K
14:05 67.10 67.10 66.65 66.65 0.5K
14:15 66.63 66.63 66.63 66.63 0.2K
14:20 66.63 66.92 66.63 66.92 0.1K
14:25 66.60 66.92 66.60 66.92 1.5K
14:30 66.60 66.60 66.60 66.60 0.6K
14:35 66.80 66.80 66.80 66.80 0.1K
14:40 66.99 66.99 66.99 66.99 0.8K
15:05 66.65 66.65 66.65 66.65 0.0K
15:10 66.95 66.95 66.95 66.95 0.1K
15:15 66.60 66.80 66.60 66.80 0.3K
15:20 66.80 66.80 66.60 66.60 0.1K
15:25 66.75 66.75 66.00 66.38 1.9K
日付 始値 高値 安値 終値 出来高
2025-09-26 65.20 65.60 60.80 62.22 0.1M
2025-09-25 65.15 67.00 65.15 66.09 0.0M
2025-09-24 68.00 68.00 66.00 66.38 0.0M
2025-09-23 69.48 70.60 66.30 67.52 0.0M
2025-09-22 68.30 72.00 68.30 69.48 0.0M
2025-09-19 71.60 73.40 67.20 69.73 0.1M
2025-09-18 74.45 74.90 70.80 71.26 0.1M
2025-09-17 69.53 74.00 69.53 72.26 0.1M
2025-09-16 66.85 69.45 65.03 68.17 0.1M
2025-09-15 69.82 70.00 63.00 65.03 0.1M
2025-09-12 65.00 68.65 65.00 67.55 0.0M
2025-09-11 68.00 68.00 61.50 66.32 0.1M
2025-09-10 60.10 65.83 60.10 65.81 0.2M
2025-09-09 65.00 65.18 59.00 59.85 0.1M
2025-09-08 61.30 65.00 57.00 64.42 0.2M
2025-09-05 68.00 69.49 60.90 61.06 0.2M
2025-09-04 67.50 71.25 64.50 67.66 0.1M
2025-09-03 77.68 77.68 66.21 67.80 0.1M
2025-09-02 61.21 71.40 59.13 70.63 0.2M
2025-09-01 75.00 75.00 64.98 64.98 0.2M
2025-08-29 71.45 72.20 70.00 72.20 0.1M
2025-08-28 62.30 68.80 62.30 68.80 0.2M
2025-08-26 65.55 65.55 65.55 65.55 0.0M
2025-08-25 69.00 71.95 69.00 69.00 0.1M
2025-08-22 72.40 78.70 72.40 72.60 0.5M
2025-08-21 76.20 76.20 76.20 76.20 0.0M
2025-08-20 80.20 80.20 80.20 80.20 0.0M
2025-08-19 91.50 91.50 84.40 84.40 0.1M
2025-08-18 80.40 88.80 80.40 88.80 0.3M
2025-08-14 84.60 84.60 84.60 84.60 0.0M
2025-08-13 86.30 86.30 86.30 86.30 0.0M
2025-08-12 88.05 88.05 88.05 88.05 0.0M
2025-08-11 89.80 89.80 89.80 89.80 0.0M
2025-08-08 91.60 91.60 91.60 91.60 0.0M
2025-08-07 93.45 93.45 93.45 93.45 0.0M
2025-08-06 95.35 95.35 95.35 95.35 0.0M
2025-08-05 97.25 97.25 97.25 97.25 0.0M
2025-08-04 99.20 99.20 99.20 99.20 0.0M
2025-08-01 101.20 101.20 101.20 101.20 0.0M
2025-07-31 103.23 103.23 103.23 103.23 0.0M
2025-07-30 105.33 105.33 105.33 105.33 0.0M
2025-07-29 107.47 107.47 107.47 107.47 0.0M
2025-07-28 109.66 109.66 109.66 109.66 0.0M
2025-07-25 111.90 112.01 111.89 111.89 0.0M
2025-07-24 116.50 116.50 114.17 114.17 0.0M
2025-07-23 117.25 117.90 116.50 116.50 0.0M
2025-07-22 119.85 119.85 115.26 116.50 0.0M
2025-07-21 116.23 117.60 116.23 117.60 0.0M
2025-07-18 121.50 121.50 118.58 118.58 0.0M
2025-07-17 121.48 121.48 121.00 121.00 0.0M
2025-07-16 116.78 119.10 116.78 119.10 0.0M
2025-07-15 116.77 116.77 116.77 116.77 0.1M
2025-07-14 110.01 114.49 110.01 114.49 0.1M
2025-07-11 112.25 112.25 112.25 112.25 0.0M
2025-07-10 114.54 114.54 114.54 114.54 0.0M
2025-07-09 116.87 118.00 116.87 116.87 0.0M
2025-07-08 118.43 119.47 114.00 119.25 0.2M
2025-07-07 121.49 122.65 111.01 113.79 0.2M
2025-07-04 114.99 117.10 113.10 116.81 0.1M
2025-07-03 108.88 112.21 102.00 112.04 0.4M
2025-07-02 101.79 106.87 96.71 106.87 0.2M
2025-07-01 101.79 101.79 93.01 101.79 0.4M
2025-06-30 94.20 96.95 94.20 96.95 0.1M
2025-06-27 92.35 92.35 92.35 92.35 0.0M
2025-06-26 90.55 90.55 90.55 90.55 0.0M
2025-06-25 85.40 88.80 85.40 88.80 0.0M
2025-06-24 89.90 89.90 87.10 87.10 0.0M
2025-06-23 88.15 88.15 88.15 88.15 0.0M
2025-06-20 86.50 89.90 86.50 89.90 0.0M
2025-06-19 91.85 91.85 88.25 88.25 0.0M
2025-06-18 86.55 90.05 86.55 90.05 0.0M
2025-06-17 88.30 88.30 88.30 88.30 0.0M
2025-06-16 90.35 93.65 90.05 90.10 0.2M
2025-06-13 91.85 91.85 91.85 91.85 0.0M
2025-06-12 93.75 93.75 93.70 93.70 0.0M
2025-06-11 91.95 91.95 91.95 91.95 0.0M
2025-06-10 90.00 90.16 90.00 90.16 0.1M
2025-06-09 88.54 88.54 88.40 88.40 0.1M
2025-06-06 86.82 86.82 86.82 86.82 0.0M
2025-06-05 88.58 88.58 88.58 88.58 0.0M
2025-06-04 90.38 90.38 90.38 90.38 0.0M
2025-06-03 92.22 92.22 92.22 92.22 0.0M
2025-06-02 94.10 94.10 94.10 94.10 0.0M
2025-05-30 96.02 96.02 96.02 96.02 0.0M
2025-05-29 97.96 97.96 97.96 97.96 0.0M
2025-05-28 94.16 96.04 94.16 96.04 0.0M
2025-05-27 96.08 96.40 94.16 94.16 0.0M
2025-05-26 96.20 96.20 96.08 96.08 0.0M
2025-05-23 94.32 94.32 94.32 94.32 0.0M
2025-05-22 96.24 96.24 96.24 96.24 0.0M
2025-05-21 103.60 103.98 98.20 98.20 0.1M
2025-05-20 101.92 103.48 99.40 103.36 0.1M
2025-05-19 93.24 98.62 92.84 98.56 0.1M
2025-05-16 89.24 93.94 88.40 93.94 0.2M
2025-05-15 89.90 89.90 86.80 89.48 0.0M
2025-05-14 89.56 91.60 85.20 89.04 0.1M
2025-05-13 88.38 91.94 86.00 88.34 0.0M
2025-05-12 87.98 87.98 86.00 87.98 0.1M
2025-05-09 82.44 85.76 82.44 83.80 0.0M
2025-05-08 80.84 84.12 80.84 84.12 0.1M
2025-05-07 82.48 82.48 82.48 82.48 0.0M
2025-05-06 84.16 84.16 84.16 84.16 0.1M
2025-05-05 85.86 85.86 85.86 85.86 0.0M
2025-05-02 84.50 87.60 84.50 87.60 0.1M
2025-04-30 86.08 86.08 86.08 86.08 0.0M
2025-04-29 87.82 87.82 87.82 87.82 0.0M
2025-04-28 89.60 89.60 89.60 89.60 0.0M
2025-04-25 89.54 91.42 87.86 91.42 0.1M
2025-04-24 224.10 224.10 224.10 224.10 0.0M
2025-04-23 219.75 219.75 219.75 219.75 0.0M
2025-04-22 215.45 215.45 215.45 215.45 0.0M
2025-04-21 211.25 211.25 211.25 211.25 0.0M
2025-04-17 207.15 207.15 207.15 207.15 0.1M
2025-04-16 203.10 203.10 203.10 203.10 0.2M
2025-04-15 199.15 199.15 199.15 199.15 0.1M
2025-04-11 195.25 195.25 195.25 195.25 0.1M
2025-04-09 191.45 191.45 191.45 191.45 0.0M
2025-04-08 195.35 195.35 195.35 195.35 0.1M
2025-04-07 199.30 199.30 199.30 199.30 0.0M
2025-04-04 211.50 211.50 203.35 203.35 0.1M
2025-04-03 207.50 207.50 207.50 207.50 0.0M
2025-04-02 215.50 216.90 206.00 211.70 0.0M
2025-04-01 199.00 216.00 199.00 214.80 0.0M
2025-03-28 216.00 216.00 197.10 209.25 0.0M
2025-03-27 211.55 213.30 201.05 207.45 0.0M
2025-03-26 196.85 203.15 183.85 203.15 0.1M
2025-03-25 193.50 193.50 193.50 193.50 0.0M
2025-03-24 184.30 184.30 184.30 184.30 0.0M
2025-03-21 175.55 175.55 175.55 175.55 0.0M
2025-03-20 172.15 172.15 172.15 172.15 0.0M
2025-03-19 168.80 168.80 168.80 168.80 0.0M
2025-03-18 170.00 170.00 165.50 165.50 0.0M
2025-03-17 175.65 175.65 168.85 168.85 0.0M
2025-03-13 172.25 172.25 172.25 172.25 0.0M
2025-03-12 175.75 175.75 175.75 175.75 0.0M
2025-03-11 179.30 179.30 179.30 179.30 0.0M
2025-03-10 183.05 183.05 182.95 182.95 0.0M
2025-03-07 179.50 179.50 179.50 179.50 0.0M
2025-03-06 176.00 176.00 176.00 176.00 0.0M
2025-03-05 172.55 172.55 172.55 172.55 0.1M
2025-03-04 176.05 176.05 176.05 176.05 0.0M
2025-03-03 179.60 179.60 179.60 179.60 0.0M
2025-02-28 183.25 183.25 183.25 183.25 0.0M
2025-02-27 186.95 186.95 186.95 186.95 0.0M
2025-02-25 190.75 190.75 190.75 190.75 0.0M
2025-02-24 194.60 194.60 194.60 194.60 0.0M
2025-02-21 198.55 198.55 198.55 198.55 0.0M
2025-02-20 202.60 202.60 202.60 202.60 0.0M
2025-02-19 206.70 206.70 206.70 206.70 0.0M
2025-02-18 231.70 232.35 210.25 210.90 0.1M
2025-02-17 219.95 221.30 213.00 221.30 0.1M
2025-02-14 207.00 210.80 200.00 210.80 0.2M
2025-02-13 199.00 212.85 197.55 200.80 0.1M
2025-02-12 192.55 208.75 188.95 202.80 0.2M
2025-02-11 198.85 198.85 190.00 198.85 0.5M
2025-02-10 186.00 193.85 184.70 189.40 0.1M
2025-02-07 212.00 212.00 194.40 194.40 0.0M
2025-02-06 200.50 210.00 191.75 204.60 0.0M
2025-02-05 203.00 206.95 192.85 200.85 0.0M
2025-02-04 202.00 203.00 200.50 203.00 0.1M
2025-02-03 189.80 193.35 189.70 193.35 0.1M
2025-02-01 182.15 184.15 180.00 184.15 0.1M
2025-01-31 175.00 175.40 175.00 175.40 0.1M
2025-01-30 171.00 172.25 171.00 172.00 0.0M
2025-01-29 169.00 169.00 167.00 168.90 0.0M
2025-01-28 169.55 169.55 168.60 169.00 0.0M
2025-01-27 171.50 172.50 171.50 172.00 0.0M
2025-01-24 177.00 178.50 174.95 174.95 0.0M
2025-01-23 178.50 178.50 178.50 178.50 0.0M
2025-01-22 180.90 180.90 175.00 175.00 0.1M
2025-01-21 177.60 177.60 177.40 177.40 0.0M
2025-01-20 169.90 174.15 169.90 174.15 0.0M
2025-01-17 167.45 170.75 167.45 170.75 0.0M
2025-01-16 167.45 167.45 164.20 167.45 0.0M
2025-01-15 157.80 164.20 157.80 164.20 0.0M
2025-01-14 162.50 162.50 161.00 161.00 0.0M
2025-01-13 163.00 163.10 162.40 162.40 0.0M
2025-01-10 168.00 168.00 165.70 165.70 0.0M
2025-01-09 172.00 172.00 168.40 169.05 0.0M
2025-01-08 171.95 171.95 171.80 171.80 0.0M
2025-01-07 171.95 171.95 171.95 171.95 0.0M
2025-01-06 179.00 179.00 175.45 175.45 0.0M
2025-01-03 180.00 180.00 176.15 179.00 0.0M
2025-01-02 180.40 180.40 179.00 179.70 0.0M
2025-01-01 173.40 176.90 170.00 176.90 0.1M