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
2023-12-29 1,009.10 1,043.30 999.85 1,039.60 0.0M
2023-12-28 1,013.00 1,024.70 997.30 1,010.40 0.0M
2023-12-27 1,016.50 1,016.50 996.20 1,005.55 0.0M
2023-12-26 1,025.55 1,033.20 1,005.15 1,009.95 0.0M
2023-12-22 1,030.00 1,037.75 1,013.15 1,024.45 0.0M
2023-12-21 1,000.00 1,031.75 1,000.00 1,026.10 0.0M
2023-12-20 1,039.45 1,043.85 1,001.55 1,017.45 0.0M
2023-12-19 1,043.80 1,049.05 1,032.00 1,039.70 0.0M
2023-12-18 1,087.80 1,087.80 1,033.00 1,035.25 0.0M
2023-12-15 1,070.80 1,082.95 1,050.10 1,066.45 0.0M
2023-12-14 1,026.15 1,055.00 1,022.75 1,045.80 0.0M
2023-12-13 1,014.00 1,039.70 1,011.75 1,014.55 0.0M
2023-12-12 1,030.45 1,030.45 993.00 1,015.70 0.0M
2023-12-11 1,043.95 1,045.00 1,008.05 1,012.70 0.0M
2023-12-08 1,042.20 1,046.10 1,016.45 1,033.60 0.0M
2023-12-07 1,048.10 1,063.15 1,031.00 1,042.20 0.0M
2023-12-06 1,078.95 1,078.95 1,036.40 1,050.90 0.0M
2023-12-05 1,086.40 1,090.85 1,049.15 1,055.90 0.0M
2023-12-04 1,047.65 1,075.00 1,021.00 1,065.10 0.6M
2023-12-01 980.05 1,045.50 960.20 1,027.10 0.0M
2023-11-30 1,006.05 1,017.00 976.00 981.85 0.0M
2023-11-29 1,019.95 1,026.10 999.90 1,005.90 0.0M
2023-11-28 1,035.00 1,035.00 996.45 1,004.10 0.0M
2023-11-24 1,060.00 1,060.05 1,022.50 1,035.00 0.0M
2023-11-23 1,073.20 1,073.30 1,045.35 1,049.35 0.0M
2023-11-22 1,084.05 1,084.15 1,064.30 1,067.45 0.0M
2023-11-21 1,077.75 1,100.00 1,068.60 1,087.80 0.0M
2023-11-20 1,077.60 1,099.00 1,050.00 1,077.75 0.0M
2023-11-17 1,100.00 1,100.00 1,048.75 1,058.15 0.0M
2023-11-16 1,121.65 1,133.00 1,100.05 1,103.10 0.0M
2023-11-15 1,149.95 1,161.50 1,110.00 1,115.60 0.0M
2023-11-13 1,135.30 1,149.00 1,117.05 1,134.10 0.0M
2023-11-12 1,139.25 1,156.35 1,132.90 1,151.00 0.0M
2023-11-10 1,138.65 1,155.00 1,107.00 1,141.95 0.0M
2023-11-09 1,127.00 1,132.25 1,089.10 1,116.30 0.0M
2023-11-08 1,131.00 1,138.10 1,112.00 1,116.75 0.0M
2023-11-07 1,137.05 1,139.00 1,126.90 1,129.15 0.0M
2023-11-06 1,147.00 1,147.95 1,126.20 1,129.55 0.0M
2023-11-03 1,144.55 1,166.85 1,116.55 1,124.50 0.0M
2023-11-02 1,115.00 1,142.50 1,112.35 1,130.60 0.0M
2023-11-01 1,139.55 1,155.00 1,103.80 1,108.90 0.0M
2023-10-31 1,139.05 1,164.20 1,123.00 1,140.35 0.0M
2023-10-30 1,082.80 1,184.90 1,082.80 1,139.30 0.0M
2023-10-27 1,084.95 1,116.60 1,084.95 1,090.05 0.0M
2023-10-26 1,082.30 1,097.80 1,051.00 1,083.90 0.0M
2023-10-25 1,136.55 1,140.40 1,075.90 1,104.35 0.0M
2023-10-23 1,106.05 1,126.00 1,092.35 1,110.35 0.0M
2023-10-20 1,113.35 1,132.00 1,107.00 1,125.55 0.0M
2023-10-19 1,111.00 1,123.45 1,097.55 1,108.20 0.0M
2023-10-18 1,137.00 1,138.90 1,118.00 1,122.60 0.0M
2023-10-17 1,147.85 1,155.00 1,118.00 1,136.60 0.9M
2023-10-16 1,169.20 1,184.00 1,133.30 1,136.85 0.0M
2023-10-13 1,150.00 1,162.15 1,136.00 1,158.00 0.0M
2023-10-12 1,131.00 1,175.70 1,122.70 1,150.20 0.0M
2023-10-11 1,110.00 1,143.55 1,108.85 1,129.25 0.0M
2023-10-10 1,108.05 1,135.00 1,106.00 1,108.90 0.0M
2023-10-09 1,147.40 1,149.85 1,101.80 1,108.65 0.0M
2023-10-06 1,125.05 1,144.10 1,120.00 1,124.90 0.0M
2023-10-05 1,126.95 1,147.50 1,114.60 1,125.20 0.0M
2023-10-04 1,131.90 1,153.15 1,100.00 1,106.35 0.0M
2023-10-03 1,181.30 1,216.00 1,118.75 1,128.30 0.0M
2023-09-29 1,155.90 1,162.70 1,141.15 1,158.10 0.0M
2023-09-28 1,157.05 1,173.50 1,148.00 1,155.90 0.0M
2023-09-27 1,161.40 1,162.10 1,145.15 1,153.25 0.0M
2023-09-26 1,170.60 1,183.00 1,146.55 1,151.05 0.0M
2023-09-25 1,195.00 1,195.00 1,142.20 1,170.60 0.0M
2023-09-22 1,219.95 1,219.95 1,127.95 1,191.75 3.1M
2023-09-21 1,179.65 1,282.75 1,179.65 1,203.45 0.0M
2023-09-20 1,169.95 1,179.15 1,143.95 1,165.90 0.0M
2023-09-18 1,154.95 1,178.95 1,154.90 1,172.35 0.0M
2023-09-15 1,170.25 1,181.60 1,145.25 1,154.90 0.0M
2023-09-14 1,138.60 1,194.00 1,116.15 1,173.15 0.0M
2023-09-13 1,090.25 1,144.70 1,039.60 1,133.15 0.0M
2023-09-12 1,120.95 1,125.50 1,085.30 1,111.15 0.0M
2023-09-11 1,080.20 1,107.00 1,067.35 1,098.80 0.0M
2023-09-08 1,078.95 1,080.55 1,049.45 1,073.65 0.0M
2023-09-07 1,035.15 1,056.55 1,015.25 1,050.60 0.0M
2023-09-06 991.05 1,026.75 982.00 1,023.30 0.0M
2023-09-05 1,000.80 1,013.10 983.95 991.05 0.0M
2023-09-04 965.75 1,003.15 959.45 1,000.15 0.0M
2023-09-01 955.10 978.60 955.10 962.55 0.0M
2023-08-31 983.40 990.50 968.50 984.40 0.0M
2023-08-30 972.95 983.30 968.95 979.40 0.0M
2023-08-29 930.10 972.75 930.10 963.50 0.0M
2023-08-28 930.00 949.05 926.35 930.85 0.0M
2023-08-25 907.10 942.80 900.30 933.05 0.0M
2023-08-24 906.00 920.50 906.00 907.05 0.0M
2023-08-23 897.65 925.35 897.65 905.40 0.0M
2023-08-22 924.95 928.10 912.05 915.85 0.0M
2023-08-21 881.45 921.80 881.45 917.25 0.0M
2023-08-18 919.30 920.75 886.10 899.95 0.0M
2023-08-17 922.00 929.25 911.05 915.00 0.0M
2023-08-16 924.95 931.15 919.40 927.45 0.0M
2023-08-14 922.90 934.80 890.05 932.25 0.0M
2023-08-11 910.00 934.00 910.00 919.45 0.0M
2023-08-10 939.85 944.95 902.90 927.70 0.0M
2023-08-09 942.55 942.55 925.00 928.55 0.0M
2023-08-08 931.10 952.30 930.10 943.50 0.0M
2023-08-07 930.05 939.80 920.10 935.00 0.0M
2023-08-04 925.05 948.40 920.00 932.50 0.0M
2023-08-03 948.95 955.15 922.00 926.85 0.0M
2023-08-02 976.95 976.95 917.15 928.70 0.0M
2023-08-01 991.95 991.95 962.20 966.30 0.0M
2023-07-31 949.95 994.15 937.40 974.85 0.0M
2023-07-28 924.35 931.75 915.00 931.05 0.0M
2023-07-27 926.00 937.60 922.50 924.30 0.0M
2023-07-26 908.05 936.95 908.05 925.75 0.0M
2023-07-25 935.90 935.90 911.10 913.55 0.0M
2023-07-24 922.00 943.25 917.00 921.25 0.0M
2023-07-21 921.05 936.50 901.50 925.30 0.0M
2023-07-20 916.05 950.60 916.05 932.45 0.0M
2023-07-19 918.00 940.75 915.00 923.70 0.0M
2023-07-18 915.50 945.00 915.00 918.65 0.0M
2023-07-17 927.55 931.00 907.30 914.30 0.0M
2023-07-14 935.00 943.20 920.00 925.15 0.0M
2023-07-13 940.10 957.75 923.50 935.00 0.1M
2023-07-12 914.50 950.00 914.50 941.90 0.0M
2023-07-11 931.00 939.35 921.05 933.15 0.0M
2023-07-10 951.95 951.95 914.95 930.45 0.0M
2023-07-07 912.95 933.45 903.00 925.50 0.0M
2023-07-06 929.55 955.25 922.35 938.20 0.0M
2023-07-05 945.35 945.55 922.75 931.20 0.0M
2023-07-04 928.25 964.70 907.30 945.35 0.0M
2023-07-03 904.95 924.55 887.20 922.60 0.0M
2023-06-30 913.80 928.05 893.85 902.65 0.0M
2023-06-28 919.05 923.20 903.95 910.30 0.0M
2023-06-27 881.55 929.60 881.25 920.30 0.0M
2023-06-26 873.30 886.75 863.80 882.00 0.0M
2023-06-23 899.95 899.95 863.35 868.65 0.0M
2023-06-22 907.45 911.90 888.50 900.40 0.0M
2023-06-21 926.65 932.70 902.60 910.05 0.0M
2023-06-20 949.95 949.95 914.00 916.05 0.0M
2023-06-19 949.90 949.90 925.65 935.85 0.0M
2023-06-16 900.00 934.50 873.25 923.60 0.0M
2023-06-15 884.05 897.00 858.00 889.00 0.0M
2023-06-14 873.00 886.15 865.10 885.30 0.0M
2023-06-13 844.40 882.15 844.40 871.85 0.0M
2023-06-12 889.95 889.95 855.75 860.00 0.0M
2023-06-09 866.20 875.35 859.50 863.30 0.0M
2023-06-08 870.30 870.30 846.95 861.10 0.0M
2023-06-07 819.10 859.40 816.60 853.05 0.0M
2023-06-06 820.55 824.50 810.00 817.10 0.0M
2023-06-05 826.25 836.80 805.00 816.60 0.0M
2023-06-02 834.90 834.90 804.00 810.05 0.9M
2023-06-01 796.05 826.85 796.05 814.85 0.0M
2023-05-31 828.15 832.60 781.75 794.85 0.0M
2023-05-30 845.00 845.00 816.95 824.80 0.0M
2023-05-29 839.05 853.80 832.10 838.90 0.0M
2023-05-26 844.65 850.60 835.75 843.40 0.0M
2023-05-25 850.50 856.75 825.90 836.40 0.0M
2023-05-24 845.95 859.65 837.40 850.45 0.0M
2023-05-23 832.00 852.80 825.55 850.25 0.0M
2023-05-22 817.45 850.00 817.45 830.20 0.0M
2023-05-19 825.65 840.05 817.80 833.20 0.0M
2023-05-18 804.45 835.70 798.00 830.65 0.0M
2023-05-17 794.30 835.45 794.30 804.20 0.0M
2023-05-16 808.00 818.90 775.00 808.75 0.0M
2023-05-15 775.05 809.40 775.05 801.20 0.0M
2023-05-12 759.95 783.00 742.50 776.90 0.0M
2023-05-11 716.75 782.00 708.80 764.95 0.0M
2023-05-10 696.85 720.00 690.55 716.95 0.0M
2023-05-09 707.05 711.55 689.55 694.60 0.0M
2023-05-08 709.45 714.35 692.95 710.45 0.0M
2023-05-05 679.45 713.50 672.00 705.55 0.0M
2023-05-04 666.00 695.80 650.55 682.70 0.0M
2023-05-03 617.40 648.40 617.15 647.00 0.0M
2023-05-02 619.65 625.90 608.40 622.80 0.0M
2023-04-28 589.95 628.00 589.20 607.10 0.0M
2023-04-27 590.30 590.30 575.05 579.35 0.0M
2023-04-26 577.15 592.40 576.25 590.60 0.0M
2023-04-25 569.20 579.20 568.85 577.75 0.0M
2023-04-24 576.70 580.30 567.00 570.25 0.0M
2023-04-21 580.55 590.00 565.50 573.35 0.0M
2023-04-20 575.00 582.15 575.00 580.55 0.0M
2023-04-19 577.65 581.10 567.20 573.50 0.0M
2023-04-18 587.00 587.05 572.90 577.85 0.0M
2023-04-17 593.00 599.20 583.05 585.30 0.0M
2023-04-13 575.25 606.80 566.95 600.30 0.0M
2023-04-12 574.30 579.00 571.25 574.55 0.0M
2023-04-11 584.45 588.00 570.00 572.15 0.0M
2023-04-10 579.90 588.40 574.60 579.55 0.0M
2023-04-06 558.10 588.55 558.10 579.90 0.0M
2023-04-05 555.50 563.00 550.85 554.80 0.0M
2023-04-03 549.00 555.40 544.75 551.60 0.0M
2023-03-31 525.35 549.45 523.00 539.55 0.0M
2023-03-29 530.80 530.80 520.00 524.05 0.0M
2023-03-28 512.65 521.50 512.65 520.90 0.0M
2023-03-27 531.75 532.80 514.00 516.95 0.0M
2023-03-24 535.10 552.10 525.65 528.95 0.0M
2023-03-23 557.60 563.30 547.00 548.15 0.0M
2023-03-22 560.85 565.00 553.00 560.50 0.0M
2023-03-21 554.70 566.00 554.15 559.40 0.0M
2023-03-20 550.05 566.45 538.95 552.35 0.0M
2023-03-17 554.25 555.70 545.40 547.30 0.0M
2023-03-16 555.05 555.80 537.80 550.50 0.0M
2023-03-15 561.35 565.90 551.95 555.35 0.0M
2023-03-14 572.00 572.00 554.75 558.45 0.0M
2023-03-13 572.65 574.80 561.95 572.25 0.0M
2023-03-10 573.60 577.00 568.10 570.55 0.0M
2023-03-09 584.00 585.00 567.00 568.75 0.0M
2023-03-08 588.95 592.70 573.35 579.05 0.0M
2023-03-06 576.00 599.45 573.10 589.30 0.0M
2023-03-03 584.30 587.10 581.00 581.65 0.0M
2023-03-02 586.05 586.30 580.60 582.15 0.0M
2023-03-01 579.35 588.85 577.55 584.25 0.0M
2023-02-28 578.00 600.95 571.30 575.50 0.0M
2023-02-27 585.65 587.55 576.45 577.60 0.0M
2023-02-24 578.95 587.45 575.40 584.05 0.0M
2023-02-23 585.55 588.60 574.65 577.55 0.0M
2023-02-22 582.30 587.85 578.00 585.00 0.0M
2023-02-21 590.15 590.35 577.50 578.40 0.0M
2023-02-20 601.40 601.40 585.00 586.45 0.0M
2023-02-17 602.95 608.20 597.30 599.60 0.0M
2023-02-16 601.10 612.35 601.10 606.10 0.0M
2023-02-15 605.40 608.00 596.85 601.45 0.0M
2023-02-14 614.10 615.70 601.35 603.35 0.0M
2023-02-13 628.55 638.05 612.70 615.45 0.0M
2023-02-10 631.95 634.80 617.45 623.30 0.0M
2023-02-09 629.75 646.65 617.00 620.50 0.0M
2023-02-08 626.75 648.85 624.85 645.90 0.0M
2023-02-07 644.95 644.95 611.25 628.85 0.0M
2023-02-06 606.75 656.30 588.60 633.80 0.0M
2023-02-03 602.85 609.40 598.30 602.60 0.0M
2023-02-02 595.75 605.20 594.00 600.10 0.0M
2023-02-01 598.30 610.20 595.75 596.90 0.0M
2023-01-31 589.40 602.05 587.00 595.95 0.0M
2023-01-30 586.85 592.95 573.60 590.25 0.0M
2023-01-27 566.90 594.35 566.90 590.85 0.0M
2023-01-25 591.90 594.00 573.65 578.30 0.0M
2023-01-24 597.05 603.90 589.00 594.45 0.0M
2023-01-23 590.15 600.00 585.00 597.45 0.0M
2023-01-20 599.05 600.85 584.20 586.75 0.0M
2023-01-19 592.15 602.45 591.85 599.60 0.0M
2023-01-18 590.75 596.50 587.85 590.95 0.0M
2023-01-17 590.80 594.35 587.00 590.90 0.0M
2023-01-16 590.75 598.00 585.60 590.50 0.0M
2023-01-13 578.85 604.40 573.90 594.95 0.0M
2023-01-12 572.35 598.00 567.00 573.90 0.0M
2023-01-11 575.50 575.50 566.80 570.20 0.0M
2023-01-10 568.85 572.20 565.65 568.70 0.0M
2023-01-09 548.55 571.05 548.55 569.35 0.0M
2023-01-06 563.45 564.95 555.85 559.35 0.0M
2023-01-05 556.90 568.45 550.00 560.15 0.0M
2023-01-04 559.80 561.35 552.00 553.55 0.0M
2023-01-03 563.30 566.15 557.60 559.95 0.0M
2023-01-02 552.05 568.75 552.05 559.65 0.0M