Castrol India

CAST
🏛️ インド →
202.90
最終更新: 2025-10-06
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
2022-12-30 123.60 125.35 122.80 123.15 0.0M
2022-12-29 127.20 127.20 122.50 123.75 0.0M
2022-12-28 121.95 124.65 121.15 124.20 0.1M
2022-12-27 121.95 122.50 120.30 121.70 0.0M
2022-12-26 116.20 120.50 116.20 119.75 0.0M
2022-12-23 121.30 121.30 116.05 116.65 0.1M
2022-12-22 123.65 125.80 119.90 121.30 0.1M
2022-12-21 129.15 130.00 123.65 124.55 0.1M
2022-12-20 128.50 129.55 127.40 128.55 0.0M
2022-12-19 129.05 130.15 128.30 128.55 0.0M
2022-12-16 129.10 131.80 128.55 129.35 0.1M
2022-12-15 132.40 133.35 130.00 130.60 0.1M
2022-12-14 134.95 135.40 132.00 133.05 0.0M
2022-12-13 132.70 134.85 131.65 134.05 0.0M
2022-12-12 131.75 132.25 129.55 131.85 0.0M
2022-12-09 131.90 136.80 126.00 130.60 0.2M
2022-12-08 129.85 131.80 128.35 131.15 0.1M
2022-12-07 128.45 130.25 127.60 128.35 0.0M
2022-12-06 130.05 130.60 128.45 128.55 0.0M
2022-12-05 129.55 131.50 129.55 129.75 0.0M
2022-12-02 130.25 131.25 129.35 129.50 0.0M
2022-12-01 131.45 132.40 129.85 130.15 0.0M
2022-11-30 129.00 132.15 129.00 131.45 0.1M
2022-11-29 129.90 130.75 128.35 128.90 0.0M
2022-11-28 130.90 132.20 129.50 129.85 0.1M
2022-11-25 129.35 133.75 129.35 130.55 0.1M
2022-11-24 130.65 131.80 129.80 130.15 0.1M
2022-11-23 135.40 135.95 130.25 131.35 0.2M
2022-11-22 129.10 135.35 129.10 134.55 0.3M
2022-11-21 130.25 131.00 129.40 130.05 0.0M
2022-11-18 131.00 131.55 129.10 130.10 0.1M
2022-11-17 130.50 133.55 130.05 131.30 0.2M
2022-11-16 124.30 131.45 124.30 129.75 0.3M
2022-11-15 125.00 126.35 124.75 125.80 0.0M
2022-11-14 123.60 125.30 123.60 124.95 0.0M
2022-11-11 124.10 125.60 123.45 123.60 0.0M
2022-11-10 124.60 125.65 123.25 124.05 0.1M
2022-11-09 126.25 126.90 124.05 125.70 0.0M
2022-11-07 126.10 127.70 126.10 126.65 0.1M
2022-11-04 123.10 126.80 123.10 125.95 0.1M
2022-11-03 122.35 123.45 120.60 122.40 0.1M
2022-11-02 120.10 122.35 120.10 122.05 0.0M
2022-11-01 123.45 123.50 119.55 120.05 0.2M
2022-10-31 125.05 126.75 123.90 124.40 0.1M
2022-10-28 124.85 126.20 123.15 124.40 0.1M
2022-10-27 124.10 127.45 123.70 124.85 0.1M
2022-10-25 124.15 125.75 122.40 124.95 0.2M
2022-10-24 123.25 125.10 122.70 123.40 0.0M
2022-10-21 125.35 126.75 123.30 124.30 0.0M
2022-10-20 124.05 127.80 124.05 126.85 0.2M
2022-10-19 126.85 126.85 123.30 125.95 0.1M
2022-10-18 124.00 126.30 124.00 125.50 0.2M
2022-10-17 121.05 124.80 121.05 123.95 0.2M
2022-10-14 124.75 125.00 120.85 121.70 0.2M
2022-10-13 119.55 123.50 119.50 123.20 0.1M
2022-10-12 116.25 121.10 116.25 120.00 0.2M
2022-10-11 115.45 120.05 114.55 116.55 0.5M
2022-10-10 110.75 115.90 110.10 115.50 0.2M
2022-10-07 111.50 112.60 111.50 111.85 0.0M
2022-10-06 112.05 114.05 111.90 112.30 0.2M
2022-10-04 113.00 113.00 111.55 111.80 0.0M
2022-10-03 112.75 112.95 111.35 111.90 0.2M
2022-09-30 110.90 113.60 110.90 112.75 0.1M
2022-09-29 111.50 112.30 110.40 111.40 0.0M
2022-09-28 110.30 113.05 110.30 111.40 0.1M
2022-09-27 110.75 112.50 110.35 111.40 0.0M
2022-09-26 113.15 114.20 110.30 110.70 0.1M
2022-09-23 113.90 114.70 112.65 113.40 0.1M
2022-09-22 115.35 116.80 113.00 113.80 0.1M
2022-09-21 116.00 116.20 113.70 114.75 0.0M
2022-09-20 114.45 115.10 113.90 114.65 0.0M
2022-09-19 113.05 114.40 111.60 113.25 0.2M
2022-09-16 117.50 118.45 112.95 113.40 0.1M
2022-09-15 118.00 120.55 117.55 117.90 0.1M
2022-09-14 117.00 122.00 116.65 118.30 0.2M
2022-09-13 119.95 120.00 117.20 118.05 0.1M
2022-09-12 114.35 121.00 114.35 118.95 0.2M
2022-09-09 116.30 117.15 114.80 115.05 0.1M
2022-09-08 115.30 117.90 115.00 116.20 0.2M
2022-09-07 113.60 114.40 113.60 114.00 0.0M
2022-09-06 113.40 114.20 113.10 113.70 0.1M
2022-09-05 113.35 114.70 113.35 113.55 0.1M
2022-09-02 113.70 114.95 113.70 114.00 0.1M
2022-09-01 113.15 114.35 113.15 113.60 0.0M
2022-08-30 113.60 115.20 113.60 113.95 0.1M
2022-08-29 112.15 113.80 112.15 113.50 0.0M
2022-08-26 114.95 115.30 113.85 114.50 0.1M
2022-08-25 114.60 117.05 113.35 114.10 0.1M
2022-08-24 113.00 114.35 113.00 113.65 0.0M
2022-08-23 114.00 114.35 112.75 113.30 0.0M
2022-08-22 116.55 116.55 113.55 113.85 0.0M
2022-08-19 117.00 117.60 114.80 115.15 0.1M
2022-08-18 116.50 117.90 115.60 117.15 0.0M
2022-08-17 116.00 116.95 115.35 116.35 0.2M
2022-08-16 114.00 115.55 113.95 115.15 0.1M
2022-08-12 113.25 114.65 112.00 114.00 0.0M
2022-08-11 114.25 115.00 113.55 113.75 0.1M
2022-08-10 114.10 114.90 114.10 114.75 0.1M
2022-08-08 114.35 115.25 113.50 114.10 0.1M
2022-08-05 115.80 116.85 114.95 116.55 0.1M
2022-08-04 114.20 115.60 113.60 115.00 0.1M
2022-08-03 115.95 115.95 114.10 115.00 0.0M
2022-08-02 115.50 119.65 114.85 115.20 0.2M
2022-08-01 115.90 115.90 113.30 113.60 0.0M
2022-07-29 113.15 114.35 113.00 113.60 0.1M
2022-07-28 114.40 115.05 113.10 113.50 0.0M
2022-07-27 114.60 115.65 113.75 114.05 0.1M
2022-07-26 111.00 114.80 110.10 113.45 0.1M
2022-07-25 109.90 110.60 109.05 110.05 0.0M
2022-07-22 111.25 111.40 109.40 109.90 0.1M
2022-07-21 111.35 112.20 110.55 111.05 0.0M
2022-07-20 112.50 112.50 111.00 111.25 0.0M
2022-07-19 110.90 112.60 110.90 111.65 0.0M
2022-07-18 113.60 113.65 111.05 111.50 0.0M
2022-07-15 112.00 113.95 110.45 113.00 0.0M
2022-07-14 113.05 114.35 111.10 112.40 0.1M
2022-07-13 109.60 114.20 109.60 113.05 0.1M
2022-07-12 109.00 109.70 108.10 109.40 0.1M
2022-07-11 107.45 109.40 107.45 109.00 0.1M
2022-07-08 109.50 109.50 107.30 107.80 0.0M
2022-07-07 106.80 108.95 106.80 107.95 0.0M
2022-07-06 105.95 107.25 105.60 106.70 0.0M
2022-07-05 105.25 105.75 104.65 105.40 0.1M
2022-07-04 104.10 105.00 103.65 104.90 0.0M
2022-07-01 103.30 104.20 102.80 103.85 0.0M
2022-06-30 102.55 103.50 102.45 103.20 0.0M
2022-06-29 104.55 104.95 102.15 102.50 0.0M
2022-06-28 102.10 104.35 102.10 103.85 0.0M
2022-06-27 102.40 103.50 102.00 102.50 0.1M
2022-06-24 103.30 103.85 102.25 102.40 0.0M
2022-06-23 104.70 104.70 102.75 103.00 0.0M
2022-06-22 102.85 104.10 102.40 103.70 0.0M
2022-06-21 102.30 103.60 102.30 102.65 0.0M
2022-06-20 103.10 103.10 101.30 102.25 0.0M
2022-06-17 103.40 104.10 101.30 102.40 0.1M
2022-06-16 103.75 104.05 101.00 102.00 0.1M
2022-06-15 102.65 103.95 102.40 103.75 0.1M
2022-06-14 102.10 103.75 101.25 102.65 0.1M
2022-06-13 104.85 104.85 102.45 103.00 0.5M
2022-06-10 105.55 105.55 104.55 104.90 0.0M
2022-06-09 106.25 106.65 105.10 105.50 0.0M
2022-06-08 107.60 107.60 105.55 106.30 0.0M
2022-06-07 108.30 108.30 106.20 106.50 0.0M
2022-06-06 107.00 108.75 106.95 107.95 0.1M
2022-06-03 109.20 110.60 107.25 108.30 0.2M
2022-06-02 106.80 107.70 105.50 106.95 0.0M
2022-06-01 108.85 110.30 108.60 109.20 0.1M
2022-05-31 109.00 109.25 108.20 108.75 0.0M
2022-05-30 108.10 109.15 107.70 108.35 0.1M
2022-05-27 108.00 109.65 106.05 107.60 0.1M
2022-05-26 106.30 106.40 104.15 105.65 0.0M
2022-05-25 106.10 107.35 105.30 106.75 0.0M
2022-05-24 108.00 108.00 106.05 106.85 0.1M
2022-05-23 107.50 107.85 106.30 106.85 0.0M
2022-05-20 106.15 108.40 106.00 107.65 0.1M
2022-05-19 106.55 108.40 105.10 105.40 0.1M
2022-05-18 108.85 112.00 107.15 109.20 0.2M
2022-05-17 106.60 107.60 105.55 107.45 0.1M
2022-05-16 101.80 106.50 101.80 105.90 0.1M
2022-05-13 101.20 102.45 101.05 101.30 0.1M
2022-05-12 103.45 103.50 100.00 100.70 0.1M
2022-05-11 104.00 105.25 102.00 103.40 0.1M
2022-05-10 105.90 105.90 103.15 103.70 0.1M
2022-05-09 105.75 105.95 104.60 105.00 0.1M
2022-05-06 104.95 105.85 104.35 105.55 0.1M
2022-05-05 107.60 107.60 105.75 106.05 0.1M
2022-05-04 109.60 109.60 106.20 106.95 0.1M
2022-05-02 108.60 108.90 106.65 108.50 0.1M
2022-04-29 107.90 109.30 107.10 107.95 0.1M
2022-04-28 107.10 107.75 105.85 107.05 0.1M
2022-04-27 106.40 106.80 104.80 105.35 0.1M
2022-04-26 106.30 107.45 105.85 106.35 0.1M
2022-04-25 108.95 108.95 106.20 106.55 0.1M
2022-04-22 107.05 109.85 106.60 108.50 0.4M
2022-04-21 105.60 108.15 105.20 107.10 0.2M
2022-04-20 105.05 105.65 104.65 104.85 0.1M
2022-04-19 104.85 105.70 104.35 104.80 0.4M
2022-04-18 105.50 105.60 104.40 104.60 0.2M
2022-04-13 105.85 105.85 105.10 105.50 0.1M
2022-04-12 106.95 106.95 104.50 104.90 0.2M
2022-04-11 106.50 106.70 105.90 106.55 0.2M
2022-04-08 106.55 106.65 105.40 105.90 0.2M
2022-04-07 104.05 107.25 104.05 105.60 0.3M
2022-04-06 104.35 104.95 104.30 104.65 0.2M
2022-04-05 104.70 105.00 104.00 104.35 0.2M
2022-04-04 104.50 104.85 103.40 103.55 0.2M
2022-04-01 101.90 104.20 101.90 103.50 0.2M
2022-03-31 100.55 102.00 100.55 100.95 0.2M
2022-03-30 101.50 101.80 99.20 100.00 0.1M
2022-03-29 101.00 101.75 99.90 100.05 0.3M
2022-03-28 103.00 103.50 100.00 100.40 0.3M
2022-03-25 104.00 104.20 102.45 102.90 0.2M
2022-03-24 104.85 105.70 103.40 103.65 1.4M
2022-03-23 105.00 105.20 103.30 104.85 0.2M
2022-03-22 105.30 105.50 103.10 103.85 0.2M
2022-03-21 106.95 107.00 105.10 105.30 0.1M
2022-03-17 106.25 107.45 105.25 105.90 0.2M
2022-03-16 107.00 107.00 105.85 106.00 0.1M
2022-03-15 108.20 108.20 105.85 106.05 0.1M
2022-03-14 109.10 109.70 107.00 107.15 0.1M
2022-03-11 109.15 109.55 108.65 109.00 0.1M
2022-03-10 109.30 110.20 109.00 109.15 0.1M
2022-03-09 108.90 108.90 107.85 108.05 0.1M
2022-03-08 107.25 108.90 106.80 108.45 0.1M
2022-03-07 108.00 108.00 106.50 107.35 0.1M
2022-03-04 110.40 110.40 108.05 108.35 0.1M
2022-03-03 109.90 111.05 109.15 110.40 0.1M
2022-03-02 108.00 108.95 107.05 108.45 0.1M
2022-02-28 107.85 108.35 105.35 107.95 0.1M
2022-02-25 108.00 108.70 106.45 107.45 0.1M
2022-02-24 110.40 110.40 104.50 105.85 0.3M
2022-02-23 112.30 113.90 111.10 111.35 0.1M
2022-02-22 113.20 113.40 111.20 112.20 0.2M
2022-02-21 116.00 116.00 113.50 113.70 0.1M
2022-02-18 116.00 116.45 115.00 115.30 0.1M
2022-02-17 117.75 117.75 116.10 116.55 0.1M
2022-02-16 119.20 119.50 117.05 117.40 0.0M
2022-02-15 117.40 117.95 115.45 117.55 0.1M
2022-02-14 120.00 120.00 116.45 117.30 0.1M
2022-02-11 120.00 120.65 119.60 120.30 0.1M
2022-02-10 121.25 122.80 120.05 120.20 0.3M
2022-02-09 123.90 124.05 121.50 121.65 0.1M
2022-02-08 126.60 126.60 122.35 123.20 0.1M
2022-02-07 123.90 124.70 123.00 124.40 0.1M
2022-02-04 122.55 123.00 121.85 122.60 0.1M
2022-02-03 124.00 124.05 122.25 122.55 0.1M
2022-02-02 125.00 125.20 123.05 123.45 0.1M
2022-02-01 124.80 125.30 123.25 124.00 0.1M
2022-01-31 128.40 128.40 124.35 124.65 0.1M
2022-01-28 121.90 126.20 120.70 125.55 0.2M
2022-01-27 119.00 121.20 118.35 119.85 0.1M
2022-01-25 115.00 121.75 112.95 120.10 0.2M
2022-01-24 124.40 124.40 114.60 119.15 0.2M
2022-01-21 123.00 125.00 123.00 123.50 0.1M
2022-01-20 126.40 126.40 122.75 123.15 0.1M
2022-01-19 126.30 127.30 123.70 124.85 0.1M
2022-01-18 129.60 129.60 126.00 126.25 0.1M
2022-01-17 126.95 128.25 126.10 128.00 0.2M
2022-01-14 124.00 125.60 123.60 125.30 0.0M
2022-01-13 124.85 125.35 123.60 124.00 0.1M
2022-01-12 123.15 124.95 123.15 124.85 0.0M
2022-01-11 122.55 124.40 122.15 123.60 0.1M
2022-01-10 122.10 123.25 121.80 122.65 0.1M
2022-01-07 122.75 123.40 121.45 122.10 0.1M
2022-01-06 124.15 124.15 121.85 122.00 0.1M
2022-01-05 125.40 125.80 123.20 124.15 0.0M
2022-01-04 124.55 125.60 124.30 124.80 0.0M
2022-01-03 123.75 124.45 122.45 124.00 0.1M