Cholamandalam Financial

CHOL
🏛️ インド →
1,885.35
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
2021-12-31 663.80 668.00 645.05 650.20 0.0M
2021-12-30 656.20 662.45 654.05 655.50 0.0M
2021-12-29 659.30 674.20 653.00 661.90 0.0M
2021-12-28 659.35 679.15 652.05 654.95 0.0M
2021-12-27 660.00 668.00 648.80 662.80 0.0M
2021-12-24 677.00 677.00 651.45 654.80 0.0M
2021-12-23 637.40 690.00 632.95 679.45 0.0M
2021-12-22 658.80 663.95 635.85 641.20 0.0M
2021-12-21 657.25 678.55 652.40 656.55 0.0M
2021-12-20 658.10 679.90 642.65 669.90 0.0M
2021-12-17 682.70 682.70 650.85 671.35 0.0M
2021-12-16 681.20 681.20 665.45 675.50 0.0M
2021-12-15 696.95 699.00 672.80 677.70 0.0M
2021-12-14 697.00 705.05 686.00 690.05 0.0M
2021-12-13 697.25 714.00 683.00 707.15 0.0M
2021-12-10 686.65 689.95 678.90 683.55 0.0M
2021-12-09 687.30 687.80 675.00 678.00 0.0M
2021-12-08 682.45 692.25 674.10 681.10 0.0M
2021-12-07 673.60 682.00 670.00 678.55 0.0M
2021-12-06 674.10 685.00 668.30 675.45 0.0M
2021-12-03 700.00 702.75 673.00 678.85 0.0M
2021-12-02 700.00 705.75 698.55 700.60 0.0M
2021-12-01 704.90 705.85 696.35 697.55 0.0M
2021-11-30 690.05 722.40 690.05 697.95 0.0M
2021-11-29 671.00 699.95 671.00 696.05 0.0M
2021-11-26 690.80 712.00 672.00 686.55 0.0M
2021-11-25 703.10 703.10 692.60 697.70 0.0M
2021-11-24 703.45 711.15 692.80 695.50 0.0M
2021-11-23 711.00 711.00 692.05 699.10 0.0M
2021-11-22 701.70 709.50 686.05 705.20 0.0M
2021-11-18 711.90 730.60 695.65 700.85 0.0M
2021-11-17 704.30 705.20 694.55 700.65 0.0M
2021-11-16 705.20 707.10 698.80 699.85 0.0M
2021-11-15 718.50 722.65 703.95 709.25 0.0M
2021-11-12 707.30 719.00 699.05 716.20 0.0M
2021-11-11 680.00 704.45 680.00 701.50 0.0M
2021-11-10 704.10 704.75 695.70 698.15 0.0M
2021-11-09 701.50 708.05 698.30 700.90 0.0M
2021-11-08 699.00 704.80 693.00 699.65 0.0M
2021-11-04 680.00 699.00 680.00 695.10 0.0M
2021-11-03 698.00 703.30 681.50 686.10 0.0M
2021-11-02 693.95 701.65 688.05 694.95 0.0M
2021-11-01 695.00 713.20 678.45 687.50 0.0M
2021-10-29 715.35 715.35 673.00 697.75 0.0M
2021-10-28 700.05 716.00 700.00 706.70 0.0M
2021-10-27 707.00 707.00 691.25 698.95 0.0M
2021-10-26 694.20 700.65 688.70 694.40 0.0M
2021-10-25 725.00 725.00 671.45 693.85 0.0M
2021-10-22 694.05 699.00 677.15 685.45 0.0M
2021-10-21 691.45 703.75 685.00 690.30 0.0M
2021-10-20 716.95 716.95 680.55 691.45 0.0M
2021-10-19 719.30 724.50 704.05 712.00 0.0M
2021-10-18 729.75 730.65 703.80 708.20 0.0M
2021-10-14 759.80 759.80 718.10 724.10 0.0M
2021-10-13 759.00 759.00 726.95 743.45 0.0M
2021-10-12 702.65 763.05 702.65 751.00 0.0M
2021-10-11 708.05 735.75 702.00 715.60 0.0M
2021-10-08 699.50 732.55 699.50 716.55 0.0M
2021-10-07 699.85 702.90 698.40 701.10 0.0M
2021-10-06 695.90 707.70 693.55 699.30 0.0M
2021-10-05 693.90 702.75 689.25 692.45 0.0M
2021-10-04 697.65 698.00 689.70 692.55 0.0M
2021-10-01 690.65 707.50 682.20 695.40 0.0M
2021-09-30 689.10 701.15 682.00 689.30 0.0M
2021-09-29 707.25 707.50 685.65 688.45 0.0M
2021-09-28 706.00 707.25 698.45 702.50 0.0M
2021-09-27 690.05 707.00 690.05 703.90 0.0M
2021-09-24 696.95 703.00 684.90 692.70 0.0M
2021-09-23 707.10 707.10 689.45 691.25 0.0M
2021-09-22 684.10 702.20 684.10 699.60 0.0M
2021-09-21 682.60 693.65 682.20 689.50 0.0M
2021-09-20 686.65 701.20 685.35 687.80 0.0M
2021-09-17 716.05 730.20 685.70 692.45 0.0M
2021-09-16 674.15 757.50 670.60 711.80 0.0M
2021-09-15 667.80 679.70 660.90 669.75 0.0M
2021-09-14 666.00 681.60 655.20 657.85 0.0M
2021-09-13 660.00 669.00 649.60 666.15 0.0M
2021-09-09 665.00 670.10 652.60 666.75 0.0M
2021-09-08 676.85 680.00 661.30 661.45 0.0M
2021-09-07 675.00 680.05 665.00 671.25 0.0M
2021-09-06 677.00 695.40 661.30 672.20 0.0M
2021-09-03 679.90 682.50 671.50 676.10 0.0M
2021-09-02 665.25 680.00 665.25 678.10 0.0M
2021-09-01 690.45 704.00 660.60 665.20 0.0M
2021-08-31 677.80 689.00 671.90 682.50 0.0M
2021-08-30 623.00 696.05 623.00 676.60 0.0M
2021-08-27 655.75 656.50 647.65 652.95 0.0M
2021-08-26 642.60 654.70 642.60 653.60 0.0M
2021-08-25 651.75 651.75 641.80 645.00 0.0M
2021-08-24 641.80 651.70 638.45 649.85 0.0M
2021-08-23 646.45 663.95 627.75 640.10 0.0M
2021-08-20 645.00 652.50 636.75 646.05 0.0M
2021-08-18 638.80 654.00 634.90 652.25 0.0M
2021-08-17 615.65 643.05 615.65 640.30 0.0M
2021-08-16 645.00 645.00 621.80 629.10 0.0M
2021-08-13 658.75 658.85 631.00 636.90 0.0M
2021-08-12 652.45 656.40 647.90 650.30 0.0M
2021-08-11 655.00 665.00 633.00 654.45 0.0M
2021-08-10 663.00 663.00 644.55 654.60 0.0M
2021-08-09 665.60 668.55 648.35 657.35 0.0M
2021-08-06 675.00 675.00 660.00 663.35 0.0M
2021-08-05 661.90 678.00 653.80 669.70 0.0M
2021-08-04 667.75 680.00 644.75 666.60 0.0M
2021-08-03 660.50 664.65 655.30 661.30 0.0M
2021-08-02 664.95 664.95 645.40 649.90 0.0M
2021-07-30 647.85 668.00 640.95 659.40 0.0M
2021-07-29 662.50 662.50 640.90 647.30 0.0M
2021-07-28 645.60 651.30 630.40 644.40 0.0M
2021-07-27 646.55 654.00 641.65 646.65 0.0M
2021-07-26 667.20 673.50 642.20 651.15 0.0M
2021-07-23 690.00 690.00 662.10 664.95 0.0M
2021-07-22 660.00 684.55 657.60 679.95 0.0M
2021-07-20 663.90 663.90 646.80 649.65 0.0M
2021-07-19 640.00 667.20 634.50 657.90 0.0M
2021-07-16 636.05 651.10 627.75 649.25 0.0M
2021-07-15 643.05 644.05 635.55 636.50 0.0M
2021-07-14 650.45 650.50 640.00 640.70 0.0M
2021-07-13 646.60 652.60 643.70 649.35 0.0M
2021-07-12 657.85 660.00 642.30 644.25 0.0M
2021-07-09 660.00 660.00 636.45 650.05 0.0M
2021-07-08 641.00 654.00 637.60 650.00 0.0M
2021-07-07 650.30 653.25 633.70 643.65 0.0M
2021-07-06 651.15 655.15 642.40 646.55 0.0M
2021-07-05 654.00 661.20 633.00 648.40 0.0M
2021-07-02 661.95 667.60 651.40 653.80 0.0M
2021-07-01 666.10 675.00 656.00 659.35 0.0M
2021-06-30 685.50 689.40 656.05 664.50 0.0M
2021-06-29 665.35 695.20 664.00 687.20 0.0M
2021-06-28 655.00 663.00 640.00 654.30 0.0M
2021-06-25 637.05 637.05 627.00 633.75 0.0M
2021-06-24 642.80 646.30 630.00 633.70 0.0M
2021-06-23 671.65 671.65 642.00 650.85 0.0M
2021-06-22 644.65 674.00 634.60 668.55 0.0M
2021-06-21 626.00 647.35 608.00 643.75 0.0M
2021-06-18 638.25 638.55 606.05 616.25 0.0M
2021-06-17 660.00 660.00 631.30 634.10 0.0M
2021-06-16 693.00 693.00 652.60 660.15 0.0M
2021-06-15 667.50 693.00 667.50 688.00 0.0M
2021-06-14 685.00 696.65 673.25 677.45 0.0M
2021-06-11 709.95 709.95 686.75 690.00 0.0M
2021-06-10 682.00 713.00 682.00 705.55 0.0M
2021-06-09 700.50 710.35 682.80 690.05 0.0M
2021-06-08 693.00 703.50 674.50 696.45 0.0M
2021-06-07 671.00 698.90 671.00 692.75 0.0M
2021-06-04 677.05 684.65 673.30 679.85 0.0M
2021-06-03 667.10 680.00 666.70 675.50 0.0M
2021-06-02 642.65 675.55 641.50 656.15 0.0M
2021-06-01 643.85 653.90 634.05 644.00 0.0M
2021-05-31 633.00 655.00 633.00 642.00 0.0M
2021-05-28 667.15 669.00 637.50 643.95 0.0M
2021-05-27 648.90 652.65 641.75 647.70 0.0M
2021-05-26 643.80 648.90 636.40 643.05 0.0M
2021-05-25 650.00 665.00 637.00 639.10 0.0M
2021-05-24 620.60 659.00 620.60 628.90 0.0M
2021-05-21 583.30 615.00 583.05 608.30 0.0M
2021-05-20 576.00 595.00 571.80 587.15 0.0M
2021-05-19 575.60 579.85 566.70 571.75 0.0M
2021-05-18 580.10 583.70 565.60 581.60 0.0M
2021-05-17 561.00 584.75 558.00 575.95 0.0M
2021-05-14 562.50 579.35 562.50 565.15 0.0M
2021-05-12 573.10 576.00 553.25 560.60 0.0M
2021-05-11 567.00 572.80 561.30 564.65 0.0M
2021-05-10 574.25 574.95 562.00 566.00 0.0M
2021-05-07 579.80 582.00 571.55 574.20 0.0M
2021-05-06 577.45 589.00 569.20 574.20 0.0M
2021-05-05 570.15 574.50 568.40 572.95 0.0M
2021-05-04 577.75 577.75 567.70 568.85 0.0M
2021-05-03 569.15 574.85 566.85 574.00 0.0M
2021-04-30 567.50 573.30 562.05 567.40 0.0M
2021-04-29 586.00 590.05 564.75 569.20 0.0M
2021-04-28 567.25 573.05 567.25 572.45 0.0M
2021-04-27 589.95 589.95 560.00 565.00 0.0M
2021-04-26 572.00 577.50 562.85 564.65 0.0M
2021-04-23 581.10 584.20 561.00 566.20 0.0M
2021-04-22 562.90 587.25 562.00 583.50 0.0M
2021-04-20 562.40 566.75 556.35 563.00 0.0M
2021-04-19 557.00 566.80 545.00 553.70 0.0M
2021-04-16 579.05 583.95 568.20 573.05 0.0M
2021-04-15 570.90 591.20 563.00 582.90 0.0M
2021-04-13 571.75 577.45 568.50 575.90 0.0M
2021-04-12 581.55 583.05 564.00 568.45 0.0M
2021-04-09 598.20 603.40 584.00 590.50 0.0M
2021-04-08 592.55 600.50 582.75 600.00 0.2M
2021-04-07 562.75 594.00 562.75 590.50 0.0M
2021-04-06 578.60 585.95 571.00 573.00 0.0M
2021-04-05 591.00 594.20 570.30 576.50 0.0M
2021-04-01 598.05 603.75 590.45 595.80 0.0M
2021-03-31 603.00 603.00 586.10 599.70 0.0M
2021-03-30 588.75 603.00 588.25 597.30 0.0M
2021-03-26 594.00 602.95 583.25 587.30 0.0M
2021-03-25 591.10 593.45 575.00 587.05 0.0M
2021-03-24 591.60 597.65 588.45 592.65 0.0M
2021-03-23 605.90 605.90 586.95 597.90 0.0M
2021-03-22 596.70 606.35 591.10 599.35 0.0M
2021-03-19 593.00 605.55 574.45 585.85 0.0M
2021-03-18 605.25 607.20 591.65 596.35 0.0M
2021-03-17 604.95 608.20 588.00 591.25 0.0M
2021-03-16 602.75 611.05 589.50 599.20 0.0M
2021-03-15 603.60 606.50 598.00 604.10 0.0M
2021-03-12 605.20 611.00 596.75 603.40 0.0M
2021-03-10 606.45 609.70 588.70 590.80 0.0M
2021-03-09 605.30 608.00 593.20 597.15 0.0M
2021-03-08 611.50 611.50 590.05 600.00 0.0M
2021-03-05 605.15 609.00 593.40 602.80 0.0M
2021-03-04 602.00 607.40 597.65 603.10 0.0M
2021-03-03 617.00 617.00 590.00 601.75 0.0M
2021-03-02 607.85 611.00 593.00 601.65 0.0M
2021-03-01 594.00 618.30 588.70 606.65 0.0M
2021-02-26 591.00 609.00 582.65 601.65 0.0M
2021-02-25 603.10 614.50 588.70 608.25 0.0M
2021-02-24 598.50 610.00 579.45 599.75 0.0M
2021-02-23 589.45 599.95 586.85 596.80 0.0M
2021-02-22 594.35 602.00 585.25 589.40 0.0M
2021-02-19 591.45 594.00 583.80 589.20 0.0M
2021-02-18 588.85 607.45 583.00 583.95 0.0M
2021-02-17 592.65 601.70 581.65 590.75 0.0M
2021-02-16 590.00 599.40 575.60 589.45 0.0M
2021-02-15 553.75 574.65 546.80 572.95 0.0M
2021-02-12 532.60 550.20 532.60 547.50 0.0M
2021-02-11 544.70 565.00 540.80 546.30 0.0M
2021-02-10 547.15 547.95 535.60 543.20 0.0M
2021-02-09 536.95 558.60 536.95 543.20 0.0M
2021-02-08 550.10 561.40 545.05 551.70 0.0M
2021-02-05 572.85 578.40 552.65 557.15 0.0M
2021-02-04 543.95 563.95 543.65 558.35 0.0M
2021-02-03 531.80 548.35 524.10 539.50 0.0M
2021-02-02 520.00 567.35 519.65 527.25 0.0M
2021-02-01 497.85 509.05 489.30 503.45 0.0M
2021-01-29 511.00 511.00 486.50 493.85 0.0M
2021-01-28 519.00 520.00 511.00 518.95 0.0M
2021-01-27 539.00 539.50 516.70 521.00 0.0M
2021-01-25 560.00 563.05 533.15 544.65 0.0M
2021-01-22 559.60 559.60 541.80 556.55 0.0M
2021-01-21 559.00 564.85 548.75 555.80 0.0M
2021-01-20 550.50 557.90 543.95 553.80 0.0M
2021-01-19 543.15 556.00 541.40 544.35 0.0M
2021-01-18 550.00 561.15 532.90 544.20 0.0M
2021-01-15 575.05 575.05 546.85 553.15 0.0M
2021-01-14 563.85 576.55 563.55 575.70 0.0M
2021-01-13 582.65 583.75 559.70 565.55 0.0M
2021-01-12 581.90 594.30 573.30 581.50 0.0M
2021-01-11 568.00 592.00 552.70 581.90 0.0M
2021-01-08 591.95 591.95 571.55 577.05 0.0M
2021-01-07 590.45 592.25 577.65 580.70 0.0M
2021-01-06 586.65 597.00 576.00 585.20 0.0M
2021-01-05 587.65 593.45 568.00 591.20 0.0M
2021-01-04 575.00 589.85 565.00 582.50 0.3M
2021-01-01 536.00 560.00 532.40 557.70 0.0M