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
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 41.50 42.80 40.35 41.00 0.0M
2021-12-30 42.00 42.00 40.25 41.25 0.0M
2021-12-29 41.60 42.10 39.60 41.75 0.0M
2021-12-28 40.00 42.00 39.90 40.90 0.0M
2021-12-27 37.65 40.65 37.50 39.65 0.0M
2021-12-24 39.00 39.25 36.95 37.60 0.0M
2021-12-23 40.50 40.50 38.10 38.65 0.0M
2021-12-22 39.30 40.00 38.30 39.05 0.0M
2021-12-21 37.50 39.70 37.00 38.75 0.0M
2021-12-20 38.65 38.80 36.05 37.90 0.0M
2021-12-17 40.30 40.30 38.50 38.95 0.0M
2021-12-16 41.35 41.35 39.05 39.50 0.0M
2021-12-15 39.35 41.30 38.40 39.25 0.0M
2021-12-14 39.15 41.45 38.00 39.05 0.0M
2021-12-13 39.70 42.95 39.40 39.75 0.0M
2021-12-10 39.95 40.00 38.60 39.70 0.0M
2021-12-09 39.25 40.00 38.25 39.10 0.0M
2021-12-08 37.10 39.65 37.10 39.10 0.0M
2021-12-07 37.10 37.95 36.55 36.85 0.0M
2021-12-06 40.35 40.60 33.10 36.95 0.2M
2021-12-03 41.00 41.80 38.10 40.05 0.0M
2021-12-02 41.35 41.35 39.10 40.35 0.0M
2021-12-01 41.95 41.95 39.50 40.00 0.0M
2021-11-30 43.00 43.00 40.55 40.60 0.0M
2021-11-29 42.55 43.05 40.10 41.15 0.0M
2021-11-26 43.90 43.90 41.10 42.85 0.0M
2021-11-25 42.50 44.95 40.30 44.00 0.0M
2021-11-24 42.85 44.00 41.50 42.05 0.0M
2021-11-23 40.25 42.60 40.25 41.45 0.0M
2021-11-22 40.50 43.50 40.10 40.50 0.0M
2021-11-18 41.00 41.80 39.75 40.55 0.0M
2021-11-17 42.60 42.60 40.90 41.05 0.0M
2021-11-16 41.30 41.30 40.10 40.95 0.0M
2021-11-15 43.25 43.80 40.10 40.45 0.0M
2021-11-12 43.40 43.65 41.80 43.00 0.0M
2021-11-11 43.40 43.40 41.60 43.30 0.0M
2021-11-10 43.95 43.95 41.80 42.00 0.0M
2021-11-09 43.35 43.90 43.00 43.35 0.0M
2021-11-08 41.50 44.80 41.05 43.05 0.0M
2021-11-04 42.85 42.85 41.25 41.50 0.0M
2021-11-03 42.00 42.45 40.50 40.75 0.0M
2021-11-02 43.00 43.00 41.00 42.00 0.0M
2021-11-01 40.10 42.95 40.10 42.30 0.0M
2021-10-29 40.35 43.40 40.35 41.10 0.0M
2021-10-28 39.15 44.20 39.15 43.05 0.1M
2021-10-27 43.90 43.90 40.20 41.05 0.0M
2021-10-26 45.40 46.30 40.90 42.40 0.2M
2021-10-25 40.60 46.35 37.60 45.80 0.2M
2021-10-22 40.60 40.60 38.50 38.65 0.0M
2021-10-21 40.80 40.80 38.50 39.40 0.0M
2021-10-20 40.50 41.30 38.30 38.80 0.0M
2021-10-19 42.60 42.60 40.10 40.10 0.0M
2021-10-18 42.90 42.90 40.30 40.70 0.0M
2021-10-14 41.25 41.45 40.10 40.75 0.0M
2021-10-13 41.10 41.50 39.00 40.95 0.1M
2021-10-12 40.00 41.00 40.00 40.35 0.0M
2021-10-11 42.20 42.20 40.10 40.15 0.0M
2021-10-08 40.55 41.50 40.10 40.30 0.0M
2021-10-07 42.70 42.90 40.30 40.50 0.0M
2021-10-06 42.00 42.00 40.50 40.60 0.0M
2021-10-05 42.00 42.75 41.10 41.50 0.0M
2021-10-04 40.20 42.85 40.20 41.90 0.0M
2021-10-01 40.75 42.85 40.75 41.90 0.0M
2021-09-30 42.75 42.90 40.50 40.75 0.0M
2021-09-29 41.45 41.60 41.05 41.50 0.0M
2021-09-28 41.55 41.95 40.50 41.65 0.0M
2021-09-27 42.25 42.25 41.00 41.45 0.0M
2021-09-24 42.70 43.00 39.00 40.55 0.0M
2021-09-23 41.00 42.20 41.00 41.15 0.0M
2021-09-22 42.00 42.00 40.30 40.95 0.0M
2021-09-21 40.20 41.80 39.70 39.80 0.0M
2021-09-20 40.05 41.50 40.00 40.00 0.0M
2021-09-17 42.50 42.85 40.65 41.00 0.0M
2021-09-16 42.50 42.80 41.10 42.45 0.0M
2021-09-15 43.25 43.25 41.90 42.10 0.0M
2021-09-14 42.00 43.35 41.90 42.50 0.0M
2021-09-13 44.00 44.00 41.50 42.50 0.0M
2021-09-09 42.45 42.65 40.75 42.35 0.0M
2021-09-08 42.00 42.40 40.10 41.85 0.0M
2021-09-07 40.50 43.00 39.50 41.50 0.1M
2021-09-06 40.70 40.90 39.50 40.55 0.0M
2021-09-03 40.20 41.30 39.60 40.50 0.1M
2021-09-02 40.00 40.55 39.10 40.20 0.0M
2021-09-01 40.50 40.50 39.10 39.40 0.0M
2021-08-31 40.10 40.80 38.80 39.25 0.0M
2021-08-30 40.55 40.55 38.60 39.95 0.1M
2021-08-27 38.50 40.00 38.05 38.80 0.0M
2021-08-26 38.75 39.95 37.50 38.20 0.1M
2021-08-25 39.00 39.00 37.00 38.05 0.0M
2021-08-24 33.50 39.25 33.50 37.90 0.1M
2021-08-23 35.60 35.60 32.85 33.90 0.1M
2021-08-20 36.45 36.45 33.65 34.55 0.0M
2021-08-18 36.10 37.10 34.00 36.20 0.0M
2021-08-17 39.00 39.00 35.35 35.70 0.0M
2021-08-16 39.80 39.80 36.65 37.75 0.0M
2021-08-13 39.80 39.80 38.05 39.00 0.0M
2021-08-12 37.90 39.90 36.00 38.50 0.0M
2021-08-11 38.20 38.20 30.00 35.05 0.1M
2021-08-10 39.00 39.60 36.50 37.45 0.0M
2021-08-09 41.30 41.30 38.15 38.70 0.0M
2021-08-06 38.00 39.95 38.00 38.95 0.0M
2021-08-05 41.55 42.90 35.35 38.50 0.1M
2021-08-04 45.00 45.00 40.00 41.55 0.1M
2021-08-03 45.50 45.50 43.20 44.00 0.2M
2021-08-02 42.90 44.20 41.00 43.40 0.5M
2021-07-30 41.00 42.95 40.10 41.25 0.1M
2021-07-29 42.00 42.95 40.50 41.70 0.1M
2021-07-28 37.50 42.40 36.10 40.65 0.4M
2021-07-27 37.00 37.60 36.00 36.95 0.1M
2021-07-26 37.95 37.95 35.70 37.05 0.0M
2021-07-23 38.45 38.45 35.80 36.45 0.1M
2021-07-22 39.00 39.00 35.15 36.40 0.0M
2021-07-20 37.95 38.00 35.50 37.15 0.0M
2021-07-19 37.10 42.00 37.00 37.95 0.0M
2021-07-16 37.80 37.80 36.50 37.10 0.0M
2021-07-15 35.10 37.45 35.10 36.95 0.1M
2021-07-14 37.50 38.60 36.00 36.30 0.1M
2021-07-13 41.00 41.70 36.85 37.50 0.1M
2021-07-12 37.90 42.70 37.90 39.35 0.3M
2021-07-09 37.50 38.60 36.55 37.90 0.1M
2021-07-08 36.35 38.50 34.55 36.55 0.2M
2021-07-07 33.00 37.00 32.60 36.35 0.5M
2021-07-06 31.80 35.55 31.10 32.50 0.3M
2021-07-05 28.00 32.40 25.10 31.15 0.4M
2021-07-02 28.10 28.10 27.60 27.95 0.0M
2021-07-01 28.75 28.75 27.00 27.25 0.0M
2021-06-30 28.75 28.75 27.75 27.80 0.0M
2021-06-29 28.60 28.60 28.05 28.40 0.0M
2021-06-28 28.50 28.50 27.15 28.30 0.0M
2021-06-25 28.25 28.45 27.75 27.90 0.0M
2021-06-24 28.70 28.70 27.50 28.10 0.0M
2021-06-23 29.00 29.75 27.10 27.70 0.0M
2021-06-22 28.95 28.95 28.00 28.35 0.0M
2021-06-21 28.45 28.65 27.50 27.75 0.0M
2021-06-18 29.50 29.90 27.00 27.30 0.1M
2021-06-17 29.45 30.00 28.10 29.20 0.0M
2021-06-16 29.10 29.40 28.10 28.95 0.0M
2021-06-15 29.90 29.90 28.50 28.75 0.0M
2021-06-14 30.10 30.55 28.15 29.25 0.0M
2021-06-11 30.50 30.50 29.00 30.10 0.1M
2021-06-10 30.05 30.30 29.05 29.55 0.0M
2021-06-09 30.80 30.85 29.85 30.00 0.1M
2021-06-08 30.95 30.95 29.75 30.25 0.0M
2021-06-07 31.85 31.85 30.10 30.35 0.0M
2021-06-04 30.10 30.60 29.80 30.15 0.0M
2021-06-03 29.90 30.05 29.00 29.75 0.0M
2021-06-02 30.40 30.55 29.00 29.45 0.0M
2021-06-01 31.00 31.00 29.15 29.40 0.0M
2021-05-31 30.65 31.00 29.00 30.40 0.1M
2021-05-28 30.80 31.00 29.55 30.05 0.1M
2021-05-27 30.45 30.50 29.50 30.00 0.0M
2021-05-26 28.50 30.95 28.50 29.95 0.0M
2021-05-25 28.50 29.45 28.50 28.95 0.0M
2021-05-24 29.80 30.70 28.05 28.50 0.1M
2021-05-21 27.20 29.40 26.05 28.95 0.3M
2021-05-20 26.00 27.50 25.85 26.75 0.1M
2021-05-19 26.00 26.80 25.00 25.55 0.0M
2021-05-18 25.95 26.60 25.05 25.80 0.0M
2021-05-17 25.95 26.00 24.75 25.20 0.0M
2021-05-14 26.95 26.95 24.70 25.05 0.0M
2021-05-12 24.90 27.00 24.05 26.15 0.1M
2021-05-11 24.95 24.95 24.10 24.25 0.0M
2021-05-10 24.95 24.95 24.00 24.50 0.0M
2021-05-07 24.95 24.95 24.00 24.15 0.0M
2021-05-06 24.95 24.95 23.90 24.55 0.0M
2021-05-05 24.80 24.85 23.75 24.40 0.0M
2021-05-04 25.00 25.00 24.00 24.15 0.0M
2021-05-03 25.30 25.35 24.15 24.70 0.0M
2021-04-30 25.05 25.70 24.10 24.80 0.1M
2021-04-29 23.45 25.90 23.30 24.45 0.2M
2021-04-28 22.85 23.50 22.85 23.45 0.0M
2021-04-27 23.50 23.90 23.00 23.75 0.0M
2021-04-26 23.10 23.90 23.10 23.50 0.0M
2021-04-23 23.00 23.95 23.00 23.35 0.0M
2021-04-22 23.50 23.50 23.05 23.50 0.0M
2021-04-20 23.45 23.50 23.00 23.40 0.0M
2021-04-19 23.35 23.50 22.70 22.95 0.0M
2021-04-16 23.50 24.00 23.40 23.80 0.0M
2021-04-15 23.50 23.70 23.05 23.65 0.0M
2021-04-13 23.90 23.90 22.10 23.00 0.0M
2021-04-12 23.10 23.10 22.75 23.00 0.0M
2021-04-09 23.55 23.60 23.00 23.45 0.0M
2021-04-08 23.95 23.95 23.30 23.60 0.0M
2021-04-07 23.40 23.50 23.35 23.40 0.0M
2021-04-06 23.90 23.90 22.85 23.40 0.0M
2021-04-05 23.40 23.40 22.85 23.10 0.0M
2021-04-01 23.50 23.65 23.15 23.40 0.0M
2021-03-31 23.40 23.50 23.00 23.00 0.0M
2021-03-30 23.70 23.70 23.00 23.35 0.0M
2021-03-26 23.50 23.70 22.80 22.90 0.0M
2021-03-25 23.45 24.00 22.65 23.50 0.0M
2021-03-24 23.55 23.90 23.30 23.65 0.0M
2021-03-23 23.25 23.75 23.25 23.55 0.0M
2021-03-22 23.40 23.80 22.65 23.05 0.0M
2021-03-19 23.35 23.70 22.00 23.55 0.0M
2021-03-18 23.50 23.95 23.00 23.70 0.0M
2021-03-17 24.00 24.30 23.00 23.10 0.0M
2021-03-16 24.45 24.45 23.50 23.55 0.0M
2021-03-15 23.95 23.95 23.25 23.40 0.0M
2021-03-12 24.45 24.45 23.20 23.40 0.0M
2021-03-10 24.50 24.50 23.15 23.50 0.0M
2021-03-09 24.00 24.10 23.80 24.05 0.0M
2021-03-08 23.70 24.90 23.15 24.05 0.0M
2021-03-05 24.00 24.50 23.15 23.25 0.0M
2021-03-04 23.00 24.50 23.00 23.95 0.0M
2021-03-03 23.85 24.75 23.15 24.20 0.0M
2021-03-02 23.85 23.90 23.20 23.75 0.0M
2021-03-01 23.85 23.85 23.30 23.70 0.0M
2021-02-26 23.80 23.90 23.00 23.45 0.0M
2021-02-25 24.25 24.35 22.95 23.05 0.0M
2021-02-24 24.00 24.70 23.30 23.90 0.0M
2021-02-23 23.50 24.40 23.50 24.20 0.0M
2021-02-22 25.00 25.00 23.00 23.45 0.0M
2021-02-19 24.00 24.80 23.05 24.05 0.0M
2021-02-18 24.00 24.65 23.50 23.95 0.0M
2021-02-17 25.00 25.00 23.50 24.05 0.0M
2021-02-16 25.60 25.60 23.65 24.25 0.0M
2021-02-15 24.70 25.60 23.30 24.40 0.1M
2021-02-12 24.00 24.45 22.75 23.35 0.0M
2021-02-11 24.70 24.70 23.40 23.70 0.0M
2021-02-10 24.15 24.90 23.55 23.85 0.0M
2021-02-09 24.65 24.65 24.05 24.20 0.0M
2021-02-08 24.30 24.80 24.05 24.35 0.0M
2021-02-05 24.50 24.90 23.65 24.30 0.0M
2021-02-04 24.85 24.85 24.10 24.50 0.0M
2021-02-03 24.10 24.95 24.05 24.70 0.0M
2021-02-02 25.00 25.15 23.85 24.20 0.0M
2021-02-01 24.35 24.35 23.25 23.55 0.0M
2021-01-29 24.85 24.85 23.70 23.95 0.0M
2021-01-28 23.60 24.95 23.60 24.90 0.0M
2021-01-27 24.80 24.80 23.55 24.25 0.0M
2021-01-25 24.95 24.95 23.50 23.95 0.0M
2021-01-22 24.50 24.50 23.40 24.20 0.0M
2021-01-21 24.00 25.00 23.80 24.00 0.0M
2021-01-20 24.00 24.15 23.70 23.95 0.0M
2021-01-19 24.80 24.80 23.50 23.65 0.0M
2021-01-18 24.25 24.85 23.40 23.80 0.0M
2021-01-15 25.20 25.20 23.80 24.20 0.0M
2021-01-14 25.35 25.35 24.70 24.80 0.0M
2021-01-13 25.45 25.45 24.60 24.65 0.0M
2021-01-12 25.50 26.55 24.35 25.45 0.1M
2021-01-11 25.85 26.90 25.05 25.50 0.0M
2021-01-08 25.50 26.00 24.55 25.05 0.0M
2021-01-07 25.95 26.00 24.55 25.50 0.0M
2021-01-06 26.50 26.50 24.15 25.10 0.0M
2021-01-05 24.80 26.95 24.05 25.95 0.1M
2021-01-04 25.50 26.00 24.45 24.80 0.1M
2021-01-01 23.95 25.75 23.95 24.90 0.1M