VTM Ltd (VTML)

VTML
🏛️ インド →
65.10
最終更新: 2025-09-29
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
2023-12-29 63.50 63.94 62.21 63.10 0.0M
2023-12-28 63.50 63.65 61.75 63.23 0.0M
2023-12-27 65.90 65.90 62.46 63.34 0.0M
2023-12-26 62.50 64.50 62.50 64.27 0.0M
2023-12-22 62.80 63.69 62.00 62.57 0.0M
2023-12-21 61.00 61.79 55.71 61.11 0.0M
2023-12-20 64.00 64.40 60.25 61.08 0.0M
2023-12-19 64.00 65.99 62.50 63.09 0.0M
2023-12-18 64.55 65.65 63.05 64.03 0.0M
2023-12-15 64.52 65.79 63.10 64.22 0.0M
2023-12-14 62.90 66.70 62.00 64.52 0.1M
2023-12-13 62.97 62.97 61.11 61.81 0.0M
2023-12-12 62.30 63.65 61.31 61.89 0.0M
2023-12-11 61.60 62.55 61.00 61.33 0.0M
2023-12-08 62.90 62.90 61.45 62.08 0.0M
2023-12-07 62.40 62.40 61.61 62.00 0.0M
2023-12-06 61.21 61.90 60.10 61.89 0.0M
2023-12-05 61.56 61.56 60.04 61.21 0.0M
2023-12-04 62.55 62.84 61.20 61.56 0.0M
2023-12-01 62.50 63.10 61.35 62.00 0.0M
2023-11-30 62.30 63.10 61.10 62.75 0.0M
2023-11-29 62.00 63.00 61.01 62.29 0.0M
2023-11-28 61.75 63.25 61.75 62.33 0.0M
2023-11-24 62.20 63.40 60.40 61.75 0.0M
2023-11-23 61.60 62.00 61.10 61.72 0.0M
2023-11-22 61.69 61.69 59.85 61.47 0.0M
2023-11-21 61.50 62.00 59.70 60.99 0.0M
2023-11-20 61.25 61.99 60.00 61.41 0.0M
2023-11-17 61.50 62.21 61.00 61.30 0.0M
2023-11-16 62.30 62.30 61.15 61.94 0.0M
2023-11-15 61.01 62.30 60.26 61.94 0.0M
2023-11-13 62.10 62.10 60.60 61.60 0.0M
2023-11-12 62.90 62.90 58.31 62.00 0.0M
2023-11-10 60.55 62.40 59.10 61.75 0.0M
2023-11-09 61.90 61.90 59.85 60.87 0.0M
2023-11-08 61.94 63.00 59.40 59.90 0.0M
2023-11-07 61.60 61.60 58.40 59.69 0.0M
2023-11-06 61.63 61.89 59.00 60.12 0.0M
2023-11-03 60.50 61.80 60.02 60.42 0.0M
2023-11-02 60.10 61.06 59.75 60.72 0.0M
2023-11-01 60.95 61.00 60.00 60.19 0.0M
2023-10-31 61.89 61.90 59.05 60.32 0.0M
2023-10-30 59.07 62.90 58.01 60.65 0.0M
2023-10-27 59.75 60.10 58.10 59.07 0.0M
2023-10-26 58.55 59.50 54.12 57.11 0.0M
2023-10-25 59.00 59.75 58.03 58.40 0.0M
2023-10-23 60.25 60.50 58.00 59.31 0.0M
2023-10-20 61.00 61.00 59.12 60.00 0.0M
2023-10-19 59.30 60.80 59.30 60.55 0.0M
2023-10-18 60.20 60.25 58.50 59.09 0.0M
2023-10-17 60.00 61.45 59.50 60.19 0.0M
2023-10-16 61.39 61.39 59.12 59.62 0.0M
2023-10-13 61.00 61.50 59.51 60.25 0.0M
2023-10-12 61.95 62.00 60.15 60.92 0.0M
2023-10-11 60.45 62.50 59.50 60.22 0.0M
2023-10-10 60.45 60.45 59.00 59.51 0.0M
2023-10-09 57.62 61.19 57.62 58.52 0.0M
2023-10-06 59.60 61.30 59.25 59.68 0.0M
2023-10-05 61.95 61.95 59.62 60.29 0.0M
2023-10-04 60.50 61.45 59.11 60.12 0.0M
2023-10-03 60.32 62.00 59.10 60.26 0.0M
2023-09-29 62.00 62.00 59.33 60.53 0.0M
2023-09-28 60.50 61.50 59.12 60.60 0.0M
2023-09-27 60.60 61.50 59.60 60.55 0.0M
2023-09-26 62.20 62.20 59.60 60.38 0.0M
2023-09-25 64.00 64.00 60.15 60.58 0.0M
2023-09-22 58.60 63.70 58.50 61.47 0.1M
2023-09-21 61.00 61.50 57.50 58.33 0.0M
2023-09-20 60.95 60.95 58.75 59.74 0.0M
2023-09-18 60.95 61.45 59.06 59.56 0.0M
2023-09-15 60.89 60.89 59.00 60.13 0.0M
2023-09-14 60.25 60.25 59.00 59.07 0.0M
2023-09-13 57.25 61.00 57.25 60.24 0.0M
2023-09-12 61.88 61.88 57.00 58.84 0.0M
2023-09-11 61.00 62.95 60.30 60.64 0.0M
2023-09-08 62.95 62.99 61.00 61.24 0.0M
2023-09-07 61.82 63.80 60.74 61.44 0.0M
2023-09-06 62.69 62.69 59.50 61.32 0.0M
2023-09-05 64.68 64.90 58.70 61.31 0.1M
2023-09-04 59.40 65.60 58.40 63.45 0.4M
2023-09-01 55.50 57.20 55.30 56.48 0.0M
2023-08-31 57.00 57.90 54.01 55.51 0.0M
2023-08-30 58.45 58.55 56.11 57.01 0.0M
2023-08-29 57.89 58.95 57.25 57.71 0.0M
2023-08-28 57.00 57.99 56.60 56.94 0.0M
2023-08-25 57.00 57.98 56.00 56.42 0.0M
2023-08-24 57.52 58.00 56.15 56.81 0.0M
2023-08-23 59.00 59.49 56.75 57.52 0.0M
2023-08-22 58.00 59.00 55.50 57.84 0.0M
2023-08-21 56.90 61.50 56.00 57.85 0.1M
2023-08-18 56.00 57.93 54.21 56.87 0.0M
2023-08-17 56.10 56.25 54.00 55.47 0.0M
2023-08-16 56.00 57.00 55.10 55.96 0.0M
2023-08-14 57.95 57.95 54.00 56.00 0.0M
2023-08-11 56.01 58.00 54.00 55.85 0.0M
2023-08-10 58.00 58.00 55.75 56.19 0.0M
2023-08-09 56.17 58.00 55.21 56.45 0.0M
2023-08-08 55.30 57.40 55.30 56.17 0.0M
2023-08-07 55.15 61.50 55.15 57.00 0.0M
2023-08-04 59.00 59.00 57.00 57.38 0.0M
2023-08-03 58.30 58.30 56.10 57.24 0.0M
2023-08-02 56.00 60.95 56.00 57.71 0.0M
2023-08-01 57.00 57.80 55.90 56.59 0.0M
2023-07-31 61.01 61.40 55.30 57.08 0.0M
2023-07-28 52.20 61.70 51.05 59.23 0.1M
2023-07-27 53.00 53.00 51.50 51.85 0.0M
2023-07-26 52.30 52.30 51.00 51.37 0.0M
2023-07-25 52.70 52.70 51.75 51.90 0.0M
2023-07-24 52.00 53.70 50.86 51.10 0.0M
2023-07-21 53.60 53.65 50.84 51.44 0.0M
2023-07-20 55.50 55.50 50.25 53.55 0.0M
2023-07-19 53.94 55.96 51.00 53.27 0.0M
2023-07-18 56.49 56.49 53.50 53.94 0.0M
2023-07-17 53.10 56.99 53.10 54.17 0.0M
2023-07-14 55.84 55.84 52.99 54.76 0.0M
2023-07-13 55.00 55.00 53.25 53.41 0.0M
2023-07-12 55.00 55.30 53.75 53.99 0.0M
2023-07-11 54.85 55.00 53.50 54.70 0.0M
2023-07-10 56.89 56.89 53.50 54.33 0.0M
2023-07-07 56.00 56.00 54.01 55.00 0.0M
2023-07-06 57.95 57.95 53.50 54.64 0.0M
2023-07-05 54.04 56.00 53.01 54.74 0.0M
2023-07-04 54.50 55.50 52.35 53.79 0.0M
2023-07-03 54.00 57.85 52.00 54.15 0.0M
2023-06-30 53.11 55.20 53.10 54.20 0.0M
2023-06-28 53.65 54.40 52.70 54.27 0.0M
2023-06-27 53.00 53.79 52.00 52.60 0.0M
2023-06-26 52.50 53.95 52.00 52.70 0.0M
2023-06-23 53.50 53.94 52.00 53.00 0.0M
2023-06-22 54.75 54.75 53.21 53.82 0.0M
2023-06-21 53.95 54.90 52.40 54.17 0.0M
2023-06-20 51.99 53.29 51.35 53.07 0.0M
2023-06-19 53.95 53.95 50.75 51.75 0.0M
2023-06-16 53.64 53.64 52.10 52.73 0.0M
2023-06-15 53.95 53.95 52.01 52.89 0.0M
2023-06-14 53.98 53.98 50.00 52.94 0.0M
2023-06-13 53.50 53.50 51.55 52.80 0.0M
2023-06-12 53.14 53.77 51.30 52.76 0.0M
2023-06-09 53.50 53.50 51.54 53.14 0.0M
2023-06-08 52.50 53.38 51.50 52.99 0.0M
2023-06-07 52.90 53.00 51.50 52.90 0.0M
2023-06-06 53.75 53.75 51.50 52.67 0.0M
2023-06-05 53.94 53.94 51.50 52.67 0.0M
2023-06-02 52.25 53.50 51.50 52.11 0.0M
2023-06-01 53.50 53.89 51.75 52.06 0.0M
2023-05-31 53.50 53.50 51.50 52.50 0.0M
2023-05-30 53.90 53.90 51.50 52.59 0.0M
2023-05-29 53.00 53.00 52.05 52.25 0.0M
2023-05-26 52.50 53.30 52.00 52.66 0.0M
2023-05-25 52.50 53.10 51.50 52.75 0.0M
2023-05-24 52.90 53.25 51.50 52.87 0.0M
2023-05-23 52.01 53.65 51.61 52.60 0.0M
2023-05-22 51.72 53.90 51.72 52.75 0.0M
2023-05-19 53.00 53.30 51.50 51.72 0.0M
2023-05-18 53.40 53.40 52.10 52.79 0.0M
2023-05-17 53.20 53.20 51.75 52.81 0.0M
2023-05-16 53.10 53.10 51.50 52.34 0.0M
2023-05-15 52.85 53.10 51.50 52.41 0.0M
2023-05-12 53.00 53.65 51.50 52.21 0.0M
2023-05-11 53.00 53.25 50.68 52.29 0.0M
2023-05-10 52.00 53.00 51.50 52.83 0.0M
2023-05-09 52.65 53.40 52.05 52.43 0.0M
2023-05-08 53.99 53.99 51.50 52.42 0.0M
2023-05-05 52.50 54.78 50.33 52.49 0.0M
2023-05-04 50.25 53.50 48.60 52.83 0.0M
2023-05-03 49.00 49.00 48.15 49.00 0.0M
2023-05-02 53.00 53.00 47.25 48.15 0.0M
2023-04-28 50.00 50.40 49.00 50.00 0.0M
2023-04-27 49.50 50.40 47.61 50.39 0.0M
2023-04-26 49.50 50.25 48.50 49.99 0.0M
2023-04-25 50.00 50.40 48.99 49.73 0.0M
2023-04-24 50.35 50.35 49.05 50.04 0.0M
2023-04-21 49.50 50.75 49.00 49.23 0.0M
2023-04-20 50.00 50.00 49.50 49.90 0.0M
2023-04-19 50.95 51.00 48.12 49.93 0.0M
2023-04-18 51.55 51.55 49.00 49.99 0.0M
2023-04-17 48.80 50.50 47.40 49.05 0.0M
2023-04-13 49.05 49.95 48.30 48.96 0.0M
2023-04-12 49.10 50.00 47.79 49.19 0.0M
2023-04-11 50.20 50.20 48.05 49.25 0.0M
2023-04-10 49.95 51.00 47.99 49.20 0.0M
2023-04-06 49.50 49.74 48.65 49.05 0.0M
2023-04-05 49.50 49.50 46.10 48.04 0.0M
2023-04-03 45.60 49.95 45.60 49.63 0.0M
2023-03-31 48.00 48.25 45.00 45.53 0.0M
2023-03-29 47.20 48.00 45.00 46.76 0.0M
2023-03-28 46.10 47.70 44.10 47.03 0.0M
2023-03-27 46.55 46.64 45.95 46.00 0.0M
2023-03-24 46.19 47.00 46.05 46.55 0.0M
2023-03-23 47.01 48.50 45.05 46.19 0.0M
2023-03-22 49.00 49.50 46.30 46.71 0.0M
2023-03-21 47.10 48.90 46.30 48.71 0.0M
2023-03-20 48.00 48.55 46.53 47.17 0.0M
2023-03-17 48.00 48.25 47.50 47.98 0.0M
2023-03-16 48.60 48.99 47.50 48.29 0.0M
2023-03-15 47.50 49.50 47.50 48.90 0.0M
2023-03-14 49.40 49.40 47.90 48.24 0.0M
2023-03-13 49.00 49.25 47.31 48.13 0.0M
2023-03-10 48.50 49.49 47.11 48.53 0.0M
2023-03-09 49.35 49.74 48.00 48.54 0.0M
2023-03-08 50.10 50.40 48.50 49.10 0.0M
2023-03-06 50.30 50.30 48.35 49.87 0.0M
2023-03-03 49.55 50.30 49.02 49.43 0.0M
2023-03-02 49.00 50.00 49.00 49.91 0.0M
2023-03-01 48.25 49.50 48.25 49.50 0.0M
2023-02-28 49.00 49.00 47.10 48.30 0.0M
2023-02-27 48.55 48.55 48.20 48.40 0.0M
2023-02-24 48.15 49.20 48.00 48.70 0.0M
2023-02-23 48.90 49.00 48.00 48.15 0.0M
2023-02-22 48.95 49.00 48.00 48.30 0.0M
2023-02-21 48.65 49.50 48.10 49.00 0.0M
2023-02-20 49.00 49.00 47.50 48.15 0.0M
2023-02-17 49.00 49.05 47.15 48.75 0.0M
2023-02-16 48.55 49.40 48.00 48.90 0.0M
2023-02-15 49.50 49.50 48.00 48.55 0.0M
2023-02-14 48.80 49.50 48.50 48.80 0.0M
2023-02-13 48.55 49.40 48.00 48.80 0.0M
2023-02-10 47.05 48.50 47.05 48.40 0.0M
2023-02-09 48.60 49.00 47.50 47.75 0.0M
2023-02-08 48.05 48.60 47.50 48.60 0.0M
2023-02-07 48.50 48.85 47.70 48.00 0.0M
2023-02-06 48.90 48.90 47.35 48.50 0.0M
2023-02-03 48.50 49.00 47.50 48.65 0.0M
2023-02-02 48.65 49.45 47.50 47.65 0.0M
2023-02-01 49.05 49.45 48.25 48.50 0.0M
2023-01-31 48.85 48.85 47.65 48.70 0.0M
2023-01-30 48.95 48.95 47.70 47.90 0.0M
2023-01-27 48.45 48.45 47.10 47.40 0.0M
2023-01-25 47.60 49.45 47.60 48.50 0.0M
2023-01-24 48.65 49.65 47.80 48.80 0.0M
2023-01-23 49.95 50.05 48.40 48.50 0.0M
2023-01-20 49.35 49.70 48.75 48.90 0.0M
2023-01-19 47.80 49.85 47.70 48.95 0.0M
2023-01-18 48.80 49.40 46.95 47.80 0.0M
2023-01-17 47.65 49.40 47.65 48.75 0.0M
2023-01-16 50.10 50.10 46.60 48.05 0.0M
2023-01-13 48.90 49.75 47.10 49.40 0.0M
2023-01-12 48.75 50.00 47.70 48.50 0.0M
2023-01-11 49.75 49.95 49.10 49.75 0.0M
2023-01-10 49.60 50.00 49.00 49.75 0.0M
2023-01-09 49.90 50.05 48.10 49.70 0.0M
2023-01-06 49.30 49.30 47.60 49.05 0.0M
2023-01-05 49.90 49.95 49.00 49.40 0.0M
2023-01-04 49.05 49.35 48.05 49.25 0.0M
2023-01-03 48.70 49.50 47.50 48.85 0.0M
2023-01-02 49.00 49.00 47.00 48.20 0.0M