Container Corp India

CCRI
🏛️ インド →
532.30
最終更新: 2025-10-07
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
2021-12-31 604.50 616.20 604.50 614.45 0.0M
2021-12-30 610.85 613.30 602.25 604.45 0.0M
2021-12-29 616.00 617.35 610.80 613.70 0.0M
2021-12-28 611.30 616.00 607.75 611.70 0.0M
2021-12-27 603.65 609.35 594.05 608.35 0.0M
2021-12-24 628.00 628.00 601.00 602.45 0.0M
2021-12-23 616.80 626.40 616.70 622.25 0.0M
2021-12-22 609.15 621.40 607.20 614.15 0.0M
2021-12-21 612.25 617.85 605.85 609.30 0.0M
2021-12-20 619.00 619.00 593.25 609.15 0.0M
2021-12-17 645.60 645.60 621.20 624.10 0.0M
2021-12-16 649.00 649.60 639.55 645.60 0.0M
2021-12-15 639.00 647.20 635.75 639.40 0.0M
2021-12-14 647.75 649.65 637.75 641.75 0.0M
2021-12-13 656.00 656.00 642.35 643.40 0.0M
2021-12-10 645.00 656.30 640.00 652.00 0.0M
2021-12-09 642.00 642.00 626.45 639.35 0.0M
2021-12-08 640.00 643.70 628.30 629.20 0.0M
2021-12-07 631.55 644.70 630.95 635.75 0.1M
2021-12-06 639.95 649.20 627.05 630.30 0.0M
2021-12-03 642.65 649.60 634.85 642.50 0.3M
2021-12-02 635.00 645.30 631.65 640.55 0.1M
2021-12-01 622.35 635.25 618.00 631.40 0.0M
2021-11-30 608.80 626.60 600.00 619.90 0.1M
2021-11-29 603.05 610.50 582.40 599.30 0.1M
2021-11-26 616.00 618.00 600.05 603.05 0.1M
2021-11-25 635.40 635.40 618.50 622.55 0.0M
2021-11-24 639.00 640.60 625.00 630.90 0.0M
2021-11-23 614.10 645.40 614.10 637.70 0.1M
2021-11-22 655.00 655.35 619.15 628.60 0.0M
2021-11-18 669.85 669.85 645.80 653.00 0.0M
2021-11-17 672.55 672.55 663.25 664.85 0.0M
2021-11-16 676.30 686.15 670.10 672.55 0.0M
2021-11-15 690.95 690.95 676.30 682.45 0.0M
2021-11-12 685.50 692.90 683.90 686.65 0.0M
2021-11-11 699.05 709.50 681.10 685.50 0.0M
2021-11-10 705.00 710.50 694.05 704.30 0.1M
2021-11-09 685.00 710.50 684.95 701.50 0.2M
2021-11-08 694.00 694.00 682.10 686.75 0.0M
2021-11-04 692.00 692.00 682.00 686.95 0.0M
2021-11-03 671.05 690.70 671.05 681.15 0.1M
2021-11-02 672.70 680.50 666.35 668.75 0.0M
2021-11-01 663.40 668.65 655.00 666.35 0.0M
2021-10-29 655.00 669.25 633.95 654.65 0.1M
2021-10-28 681.75 682.45 655.20 660.20 0.0M
2021-10-27 679.95 687.90 677.45 678.70 0.0M
2021-10-26 669.00 681.00 665.65 676.15 0.1M
2021-10-25 681.35 687.00 663.45 667.40 0.1M
2021-10-22 676.60 685.00 658.00 680.40 0.2M
2021-10-21 676.35 682.25 658.50 664.70 0.1M
2021-10-20 668.15 685.60 665.55 674.15 0.3M
2021-10-19 685.00 690.85 662.00 667.05 0.1M
2021-10-18 683.00 694.60 678.80 685.00 0.1M
2021-10-14 692.00 696.00 675.05 678.10 0.1M
2021-10-13 707.00 707.00 680.35 688.80 0.1M
2021-10-12 691.70 701.00 682.25 698.10 0.1M
2021-10-11 688.15 705.70 685.80 688.15 0.3M
2021-10-08 696.00 700.80 680.05 684.80 0.1M
2021-10-07 696.30 704.95 691.50 695.00 0.0M
2021-10-06 712.00 713.20 693.45 696.30 0.0M
2021-10-05 706.00 716.65 701.50 708.95 0.0M
2021-10-04 703.00 722.00 703.00 705.40 0.1M
2021-10-01 703.00 710.10 692.50 703.40 0.0M
2021-09-30 710.00 713.50 701.15 704.90 0.0M
2021-09-29 713.00 713.00 697.30 703.75 0.0M
2021-09-28 706.00 729.50 698.00 705.65 0.1M
2021-09-27 699.05 708.35 695.15 702.50 0.1M
2021-09-24 712.70 720.05 698.05 699.55 0.0M
2021-09-23 700.00 726.30 700.00 711.80 0.3M
2021-09-22 704.25 713.00 695.30 696.85 0.0M
2021-09-21 701.00 708.50 686.80 703.45 0.1M
2021-09-20 717.00 731.00 698.05 708.55 0.1M
2021-09-17 736.00 742.60 693.70 724.10 0.1M
2021-09-16 723.50 743.80 719.85 733.35 0.1M
2021-09-15 735.70 736.65 718.25 720.00 0.1M
2021-09-14 741.05 745.80 725.70 728.95 0.0M
2021-09-13 747.00 754.10 736.75 740.00 0.1M
2021-09-09 729.00 752.70 727.70 742.85 0.2M
2021-09-08 725.45 741.75 718.70 735.85 0.1M
2021-09-07 732.75 746.10 718.30 723.95 0.1M
2021-09-06 730.00 740.75 718.45 728.65 0.1M
2021-09-03 747.80 748.00 724.00 727.10 0.1M
2021-09-02 688.00 739.70 685.90 735.60 0.3M
2021-09-01 683.55 697.35 678.40 688.70 0.1M
2021-08-31 680.25 693.50 673.35 679.70 0.1M
2021-08-30 657.75 682.85 657.75 679.90 0.1M
2021-08-27 655.65 659.75 649.40 653.20 0.0M
2021-08-26 647.85 664.50 644.40 653.55 0.1M
2021-08-25 651.00 653.45 638.35 643.10 0.1M
2021-08-24 657.75 659.60 644.00 649.30 0.0M
2021-08-23 650.00 662.65 649.05 653.10 0.1M
2021-08-20 675.95 676.05 648.20 650.20 0.0M
2021-08-18 680.00 681.20 663.85 673.30 0.1M
2021-08-17 680.00 681.70 660.90 665.20 0.1M
2021-08-16 669.00 681.50 669.00 675.75 0.1M
2021-08-13 673.95 677.20 663.60 666.10 0.0M
2021-08-12 655.60 683.00 655.60 673.95 0.2M
2021-08-11 657.35 668.15 652.20 655.35 0.1M
2021-08-10 668.20 678.90 651.95 662.25 0.1M
2021-08-09 691.50 693.00 668.90 670.85 0.1M
2021-08-06 702.00 706.25 688.25 690.65 0.1M
2021-08-05 693.00 711.75 693.00 698.90 0.1M
2021-08-04 696.00 715.95 690.75 692.95 0.2M
2021-08-03 691.65 703.95 691.15 699.70 0.6M
2021-08-02 657.60 696.00 654.40 691.65 0.4M
2021-07-30 645.00 665.15 641.40 644.30 0.4M
2021-07-29 644.00 645.05 628.00 630.30 0.1M
2021-07-28 649.50 649.50 633.35 639.50 0.1M
2021-07-27 662.15 662.25 629.75 639.50 0.1M
2021-07-26 667.00 668.35 656.90 658.30 0.0M
2021-07-23 668.50 674.50 660.85 663.40 0.0M
2021-07-22 665.65 675.10 663.75 668.50 0.0M
2021-07-20 664.40 669.50 657.30 663.95 0.1M
2021-07-19 651.00 664.30 651.00 658.00 0.2M
2021-07-16 668.80 672.35 658.15 661.30 0.1M
2021-07-15 678.15 681.20 667.30 669.70 0.1M
2021-07-14 680.50 684.60 671.00 676.45 0.1M
2021-07-13 684.20 690.00 675.50 679.25 0.1M
2021-07-12 685.00 701.45 680.00 684.55 0.3M
2021-07-09 682.55 682.55 666.15 673.75 0.2M
2021-07-08 688.85 698.25 678.35 681.65 0.0M
2021-07-07 689.00 704.20 687.30 692.50 0.2M
2021-07-06 693.00 700.00 685.00 689.35 0.1M
2021-07-05 686.90 696.25 676.40 693.95 0.1M
2021-07-02 687.10 694.00 677.50 680.10 0.1M
2021-07-01 702.50 703.10 685.85 687.10 0.1M
2021-06-30 701.40 709.00 689.50 698.60 0.1M
2021-06-29 701.30 707.50 692.80 694.40 0.0M
2021-06-28 706.00 710.00 699.20 701.40 0.1M
2021-06-25 702.00 707.50 694.00 699.40 0.1M
2021-06-24 696.00 704.70 694.00 698.20 0.1M
2021-06-23 710.00 716.70 696.20 698.50 0.1M
2021-06-22 689.00 710.50 687.55 703.25 0.3M
2021-06-21 680.20 688.75 676.60 683.85 0.1M
2021-06-18 680.00 706.15 668.75 692.00 0.5M
2021-06-17 675.00 697.45 671.60 677.50 0.2M
2021-06-16 685.00 694.95 680.55 683.95 0.1M
2021-06-15 684.00 696.85 670.35 680.95 0.1M
2021-06-14 676.35 687.60 669.35 681.90 0.1M
2021-06-11 693.00 699.15 681.50 686.10 0.2M
2021-06-10 708.00 711.70 693.75 696.85 0.1M
2021-06-09 715.00 723.15 697.50 705.75 0.1M
2021-06-08 722.50 730.60 705.30 713.95 0.2M
2021-06-07 723.05 748.20 708.00 719.80 0.4M
2021-06-04 708.00 720.00 702.35 713.65 0.2M
2021-06-03 694.20 711.70 694.20 707.05 0.1M
2021-06-02 695.80 702.25 684.00 691.20 0.2M
2021-06-01 687.50 697.00 677.20 692.40 0.2M
2021-05-31 669.10 694.00 667.65 682.85 0.7M
2021-05-28 670.20 676.45 662.00 668.15 0.1M
2021-05-27 662.00 674.00 645.90 666.25 0.3M
2021-05-26 674.80 681.05 656.20 666.30 0.3M
2021-05-25 645.10 677.95 635.00 666.85 0.9M
2021-05-24 569.00 644.95 555.10 634.55 1.1M
2021-05-21 597.00 608.85 582.85 586.45 0.2M
2021-05-20 602.00 612.30 589.05 591.90 0.1M
2021-05-19 612.00 613.30 595.05 599.70 0.1M
2021-05-18 569.30 611.90 569.30 607.95 0.5M
2021-05-17 580.30 580.30 563.65 567.30 0.1M
2021-05-14 600.00 600.00 565.90 572.50 0.1M
2021-05-12 615.35 623.95 594.00 597.80 0.1M
2021-05-11 577.90 631.80 577.00 613.35 0.4M
2021-05-10 580.00 590.35 578.45 579.60 0.1M
2021-05-07 582.25 590.45 570.75 574.00 0.1M
2021-05-06 568.00 592.65 568.00 577.85 0.2M
2021-05-05 575.00 577.45 565.45 568.70 0.0M
2021-05-04 575.00 588.85 566.95 569.45 0.1M
2021-05-03 596.50 596.50 556.00 572.25 0.1M
2021-04-30 556.00 605.00 542.00 587.95 0.3M
2021-04-29 570.00 571.35 555.15 557.55 0.1M
2021-04-28 563.25 572.00 561.40 563.55 0.0M
2021-04-27 555.75 574.95 555.75 563.25 0.1M
2021-04-26 553.00 559.85 551.95 555.70 0.0M
2021-04-23 549.75 562.10 545.00 549.70 0.0M
2021-04-22 549.00 552.90 544.50 550.75 0.1M
2021-04-20 554.50 572.40 546.25 549.40 0.1M
2021-04-19 564.85 564.85 543.00 551.80 0.0M
2021-04-16 569.00 579.95 565.00 567.40 0.1M
2021-04-15 575.00 585.10 559.35 565.00 0.0M
2021-04-13 568.10 575.45 561.55 573.55 0.1M
2021-04-12 561.10 575.00 551.60 565.45 0.1M
2021-04-09 591.00 597.20 580.00 587.40 0.3M
2021-04-08 594.50 601.15 586.40 589.70 0.4M
2021-04-07 582.00 608.45 573.95 582.85 0.2M
2021-04-06 576.85 593.90 571.30 576.90 0.2M
2021-04-05 599.00 603.35 574.65 578.70 0.1M
2021-04-01 605.00 605.80 593.75 597.10 0.2M
2021-03-31 588.00 615.40 588.00 597.25 0.1M
2021-03-30 590.00 610.10 588.10 597.50 0.3M
2021-03-26 555.00 591.70 554.45 589.30 0.6M
2021-03-25 559.40 565.25 539.20 549.60 0.1M
2021-03-24 560.25 577.00 555.70 559.05 0.1M
2021-03-23 561.00 575.90 561.00 568.60 0.2M
2021-03-22 558.20 566.55 551.05 561.40 0.1M
2021-03-19 535.00 563.00 528.85 560.50 0.1M
2021-03-18 552.00 557.50 528.05 545.10 0.2M
2021-03-17 551.00 557.35 536.95 539.00 0.1M
2021-03-16 568.80 568.80 554.10 557.75 0.1M
2021-03-15 569.95 570.45 553.65 560.65 0.1M
2021-03-12 588.90 598.40 570.50 576.50 0.3M
2021-03-10 599.50 599.50 567.75 574.75 0.2M
2021-03-09 608.00 608.00 579.05 583.85 0.1M
2021-03-08 605.00 621.70 592.85 597.50 0.2M
2021-03-05 623.00 624.25 588.20 591.35 0.3M
2021-03-04 579.90 643.90 578.00 615.60 0.6M
2021-03-03 577.00 587.60 573.00 578.55 0.1M
2021-03-02 577.95 581.95 569.00 572.65 0.1M
2021-03-01 560.00 573.00 556.65 562.45 0.1M
2021-02-26 573.00 585.30 550.20 558.10 0.2M
2021-02-25 594.10 596.90 572.00 575.20 0.2M
2021-02-24 567.70 612.90 558.25 579.25 0.7M
2021-02-23 550.00 571.05 548.45 557.20 0.2M
2021-02-22 570.00 570.00 544.60 550.15 0.1M
2021-02-19 562.45 587.50 557.00 569.10 0.3M
2021-02-18 550.00 563.40 543.00 556.00 0.2M
2021-02-17 531.00 566.55 531.00 541.20 0.2M
2021-02-16 545.00 545.00 528.55 536.65 0.1M
2021-02-15 546.00 548.60 534.35 544.30 0.2M
2021-02-12 504.70 554.85 495.85 550.00 0.6M
2021-02-11 502.90 506.95 492.65 500.55 0.1M
2021-02-10 502.00 510.25 493.85 500.25 0.1M
2021-02-09 500.00 508.55 498.50 502.05 0.1M
2021-02-08 466.80 515.30 466.80 502.65 0.3M
2021-02-05 486.20 491.05 462.00 466.80 0.2M
2021-02-04 464.40 481.75 460.95 478.45 0.2M
2021-02-03 459.00 473.45 459.00 464.40 0.2M
2021-02-02 455.10 462.25 450.50 455.70 0.1M
2021-02-01 441.00 456.70 426.85 453.95 0.1M
2021-01-29 437.20 457.45 431.00 433.50 0.2M
2021-01-28 429.80 441.65 414.00 437.10 0.1M
2021-01-27 420.60 442.80 420.60 433.55 0.2M
2021-01-25 429.75 430.00 403.15 421.35 0.1M
2021-01-22 429.65 435.20 424.60 428.45 0.1M
2021-01-21 439.05 443.45 424.45 427.85 0.1M
2021-01-20 437.95 444.00 435.40 436.55 0.1M
2021-01-19 426.40 440.45 426.40 436.80 0.1M
2021-01-18 433.00 433.70 421.15 425.80 0.1M
2021-01-15 448.65 448.65 430.40 432.65 0.1M
2021-01-14 442.25 450.75 440.80 447.85 0.1M
2021-01-13 448.00 450.40 432.75 439.45 0.1M
2021-01-12 440.00 449.80 435.80 445.85 0.1M
2021-01-11 447.90 447.90 433.10 439.50 0.1M
2021-01-08 435.20 446.65 435.00 442.40 0.1M
2021-01-07 436.90 441.95 429.30 431.25 0.2M
2021-01-06 420.00 444.75 417.10 434.05 0.8M
2021-01-05 412.90 417.00 408.80 415.30 0.1M
2021-01-04 403.30 418.00 403.30 413.00 0.2M
2021-01-01 402.00 405.35 399.55 403.30 0.1M