Gocl Corporation

GOCL
🏛️ インド →
361.15
最終更新: 2025-10-03
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
2023-12-29 512.45 521.20 506.25 518.50 0.1M
2023-12-28 518.00 529.80 510.00 511.45 0.0M
2023-12-27 521.35 526.75 502.10 518.40 0.1M
2023-12-26 521.00 524.70 509.05 513.50 0.1M
2023-12-22 524.95 529.90 512.65 520.50 0.1M
2023-12-21 493.55 522.00 488.65 519.35 0.1M
2023-12-20 531.45 547.80 490.35 494.55 0.3M
2023-12-19 535.00 537.25 525.50 528.90 0.1M
2023-12-18 533.50 536.35 518.00 530.55 0.1M
2023-12-15 521.55 545.00 514.40 533.40 0.3M
2023-12-14 524.50 529.30 514.00 516.45 0.1M
2023-12-13 528.90 529.00 518.70 521.30 0.0M
2023-12-12 525.90 528.00 510.00 523.55 0.1M
2023-12-11 533.00 535.20 518.60 521.05 0.0M
2023-12-08 522.70 538.00 522.70 532.45 0.1M
2023-12-07 519.80 530.95 512.25 525.05 0.1M
2023-12-06 529.80 535.15 514.40 517.15 0.1M
2023-12-05 543.40 543.55 521.40 524.75 0.1M
2023-12-04 541.35 558.00 530.00 538.10 0.1M
2023-12-01 539.00 554.35 535.15 539.40 0.1M
2023-11-30 542.10 544.70 530.10 536.00 0.0M
2023-11-29 550.00 553.75 535.00 537.35 0.0M
2023-11-28 530.00 558.90 529.95 549.60 0.2M
2023-11-24 545.00 545.00 527.65 528.90 0.1M
2023-11-23 545.00 550.00 537.55 539.65 0.1M
2023-11-22 547.00 554.80 527.55 547.75 0.1M
2023-11-21 558.70 564.70 547.00 550.10 0.1M
2023-11-20 539.70 566.80 532.50 554.40 0.3M
2023-11-17 540.35 547.55 532.10 535.00 0.1M
2023-11-16 543.40 553.35 535.95 540.35 0.1M
2023-11-15 537.50 549.95 526.05 539.25 0.1M
2023-11-13 545.70 546.00 528.75 531.25 0.1M
2023-11-12 548.50 553.80 541.45 544.95 0.0M
2023-11-10 550.10 553.55 531.20 542.55 0.1M
2023-11-09 549.25 567.50 549.25 552.00 0.1M
2023-11-08 598.30 599.45 546.00 549.25 0.3M
2023-11-07 585.00 609.95 556.90 604.20 0.1M
2023-11-06 617.00 620.65 580.00 584.50 0.1M
2023-11-03 616.40 616.40 604.05 610.25 0.1M
2023-11-02 611.30 625.00 603.00 611.40 0.1M
2023-11-01 613.85 615.00 601.50 611.05 0.0M
2023-10-31 624.45 626.70 603.00 608.40 0.2M
2023-10-30 631.35 634.70 605.00 619.55 0.1M
2023-10-27 594.95 640.85 594.95 627.90 0.5M
2023-10-26 578.00 596.00 556.00 589.15 0.3M
2023-10-25 558.00 572.65 545.00 563.15 0.2M
2023-10-23 605.00 605.00 540.00 550.35 0.3M
2023-10-20 596.00 619.00 596.00 605.00 0.4M
2023-10-19 580.00 607.90 580.00 598.20 0.3M
2023-10-18 583.00 607.65 581.25 590.40 0.4M
2023-10-17 595.00 603.00 578.55 584.05 0.7M
2023-10-16 565.00 597.00 558.20 592.70 1.4M
2023-10-13 523.65 557.90 515.00 549.45 1.6M
2023-10-12 534.70 538.45 522.00 523.65 0.4M
2023-10-11 512.50 540.65 508.10 531.65 2.1M
2023-10-10 512.10 524.00 508.35 511.20 0.2M
2023-10-09 535.00 537.00 503.00 508.35 0.7M
2023-10-06 494.90 519.00 491.90 515.85 0.4M
2023-10-05 505.00 510.90 488.00 493.15 0.8M
2023-10-04 494.95 505.60 487.60 498.40 0.6M
2023-10-03 480.00 511.00 470.00 495.50 2.6M
2023-09-29 415.90 477.70 414.10 470.55 1.1M
2023-09-28 419.40 421.15 409.00 411.80 0.0M
2023-09-27 426.30 426.30 407.65 414.55 0.0M
2023-09-26 421.65 428.10 419.05 422.10 0.0M
2023-09-25 422.00 430.35 416.40 421.65 0.0M
2023-09-22 424.35 427.20 416.00 421.25 0.0M
2023-09-21 415.10 429.00 415.10 424.35 0.0M
2023-09-20 419.00 433.10 416.60 417.80 0.0M
2023-09-18 432.00 437.80 420.10 424.45 0.0M
2023-09-15 441.00 443.00 432.80 434.40 0.0M
2023-09-14 434.00 444.75 430.05 441.15 0.1M
2023-09-13 429.60 444.08 424.66 438.25 0.1M
2023-09-12 461.78 465.69 425.15 429.55 0.2M
2023-09-11 450.36 475.57 445.47 460.60 0.4M
2023-09-08 453.53 456.69 444.92 446.31 0.1M
2023-09-07 438.99 458.77 436.03 449.03 0.2M
2023-09-06 438.99 439.78 430.44 435.98 0.0M
2023-09-05 434.89 443.94 429.80 434.79 0.1M
2023-09-04 430.59 439.39 428.46 431.03 0.1M
2023-09-01 422.33 432.17 419.22 426.63 0.1M
2023-08-31 432.07 436.52 422.13 423.82 0.0M
2023-08-30 422.13 440.48 420.40 428.31 0.2M
2023-08-29 424.11 427.92 417.14 420.40 0.1M
2023-08-28 422.18 431.73 417.49 419.46 0.1M
2023-08-25 425.20 437.71 416.10 418.77 0.1M
2023-08-24 437.11 445.81 425.10 427.13 0.1M
2023-08-23 425.15 438.75 425.15 432.32 0.1M
2023-08-22 415.26 425.10 411.46 423.67 0.1M
2023-08-21 414.72 420.21 405.28 413.98 0.1M
2023-08-18 400.43 414.27 395.44 411.16 0.1M
2023-08-17 402.21 410.27 400.53 402.95 0.1M
2023-08-16 398.75 412.30 394.05 400.88 0.1M
2023-08-14 410.32 410.32 380.51 403.00 0.2M
2023-08-11 447.79 447.84 411.31 415.26 0.2M
2023-08-10 447.89 453.92 440.52 445.76 0.1M
2023-08-09 443.74 451.20 439.04 446.51 0.1M
2023-08-08 441.46 454.81 435.98 443.00 0.2M
2023-08-07 457.68 466.43 435.58 438.55 0.2M
2023-08-04 428.12 472.61 424.06 452.49 0.8M
2023-08-03 422.68 429.15 415.41 424.11 0.1M
2023-08-02 420.21 429.60 403.55 412.40 0.2M
2023-08-01 429.10 436.82 412.05 419.12 0.3M
2023-07-31 380.61 434.05 379.82 427.18 0.7M
2023-07-28 381.35 383.03 375.81 380.61 0.0M
2023-07-27 382.49 384.61 378.24 379.67 0.0M
2023-07-26 375.71 384.12 370.77 379.27 0.1M
2023-07-25 364.74 380.66 364.69 373.98 0.1M
2023-07-24 368.79 373.74 357.18 364.64 0.1M
2023-07-21 378.63 385.11 365.83 368.45 0.1M
2023-07-20 376.21 386.64 375.07 378.63 0.1M
2023-07-19 370.23 376.65 364.84 373.44 0.0M
2023-07-18 387.58 390.00 365.13 370.23 0.2M
2023-07-17 381.70 400.43 381.70 384.22 0.3M
2023-07-14 375.71 392.47 373.88 378.28 0.3M
2023-07-13 347.93 393.91 340.07 372.01 0.7M
2023-07-12 315.35 346.94 312.44 341.85 0.2M
2023-07-11 318.37 322.32 310.31 315.35 0.0M
2023-07-10 324.60 329.10 317.38 318.47 0.0M
2023-07-07 332.11 333.10 322.32 324.60 0.0M
2023-07-06 319.46 334.19 318.32 329.39 0.1M
2023-07-05 308.28 319.46 304.08 316.34 0.0M
2023-07-04 312.44 315.45 304.03 307.64 0.0M
2023-07-03 307.49 315.01 307.49 310.95 0.0M
2023-06-30 310.85 310.85 304.92 308.73 0.0M
2023-06-28 308.48 312.24 304.92 306.01 0.0M
2023-06-27 308.48 316.34 305.61 308.68 0.0M
2023-06-26 303.54 307.44 300.18 306.45 0.0M
2023-06-23 309.67 313.28 302.60 303.49 0.0M
2023-06-22 315.16 315.90 307.49 308.98 0.0M
2023-06-21 311.35 322.32 308.63 313.28 0.0M
2023-06-20 309.27 310.85 307.59 309.37 0.0M
2023-06-19 309.12 311.50 306.60 307.74 0.0M
2023-06-16 307.49 312.49 307.20 310.01 0.0M
2023-06-15 315.11 315.16 306.50 307.49 0.0M
2023-06-14 316.84 316.84 311.65 312.04 0.0M
2023-06-13 315.01 319.36 312.63 314.66 0.0M
2023-06-12 313.97 318.81 308.04 315.01 0.0M
2023-06-09 316.29 316.29 308.58 309.32 0.0M
2023-06-08 313.42 319.80 310.46 313.97 0.0M
2023-06-07 310.16 316.29 309.22 311.84 0.0M
2023-06-06 314.31 314.31 307.49 310.16 0.0M
2023-06-05 318.96 319.95 310.71 313.42 0.0M
2023-06-02 323.36 323.36 312.53 314.81 0.1M
2023-06-01 314.41 344.08 306.50 331.02 0.1M
2023-05-31 312.44 319.36 303.14 313.67 0.0M
2023-05-30 316.34 320.35 309.47 318.27 0.0M
2023-05-29 300.57 314.36 300.57 313.52 0.0M
2023-05-26 304.53 310.31 299.68 305.66 0.0M
2023-05-25 305.81 308.38 299.68 304.38 0.0M
2023-05-24 301.51 311.40 301.51 304.58 0.0M
2023-05-23 303.59 307.39 296.42 301.76 0.0M
2023-05-22 306.45 307.99 300.57 303.34 0.0M
2023-05-19 306.31 311.35 291.57 298.74 0.1M
2023-05-18 310.16 316.19 303.49 305.32 0.0M
2023-05-17 316.34 318.71 307.49 309.42 0.0M
2023-05-16 313.23 321.24 311.74 314.07 0.0M
2023-05-15 316.14 316.19 311.35 313.23 0.0M
2023-05-12 316.14 317.82 311.45 313.47 0.0M
2023-05-11 320.05 320.15 313.92 316.34 0.0M
2023-05-10 322.82 324.35 314.61 317.73 0.0M
2023-05-09 329.24 330.18 316.39 320.94 0.0M
2023-05-08 311.40 328.75 311.40 327.81 0.0M
2023-05-05 320.79 320.79 311.40 313.67 0.0M
2023-05-04 312.44 321.33 310.01 317.08 0.0M
2023-05-03 311.94 318.27 311.94 314.12 0.0M
2023-05-02 323.66 323.66 312.49 315.45 0.0M
2023-04-28 311.50 328.26 307.74 318.91 0.0M
2023-04-27 311.30 321.04 309.27 311.20 0.0M
2023-04-26 308.48 320.35 308.48 311.30 0.0M
2023-04-25 322.13 324.30 314.51 316.04 0.0M
2023-04-24 329.59 330.13 318.42 319.90 0.0M
2023-04-21 331.22 331.32 326.28 329.59 0.0M
2023-04-20 328.01 331.62 319.41 328.40 0.0M
2023-04-19 325.09 326.23 321.33 321.63 0.0M
2023-04-18 318.37 325.29 312.49 324.10 0.0M
2023-04-17 303.54 321.24 301.66 318.52 0.0M
2023-04-13 304.67 309.42 302.10 306.11 0.0M
2023-04-12 303.93 305.51 299.73 302.60 0.0M
2023-04-11 296.57 313.38 295.68 302.10 0.0M
2023-04-10 301.56 301.56 293.70 294.34 0.0M
2023-04-06 302.55 303.98 298.20 299.48 0.0M
2023-04-05 294.74 306.50 294.64 302.40 0.0M
2023-04-03 295.33 299.48 291.28 294.39 0.0M
2023-03-31 292.66 295.53 287.12 291.28 0.0M
2023-03-29 283.71 290.19 280.40 284.31 0.0M
2023-03-28 291.92 297.51 275.51 278.62 0.1M
2023-03-27 304.87 306.36 293.55 296.27 0.0M
2023-03-24 313.72 313.72 300.08 304.97 0.0M
2023-03-23 305.96 315.30 303.09 311.20 0.0M
2023-03-22 307.39 315.65 304.13 306.11 0.0M
2023-03-21 302.50 308.98 299.53 306.26 0.0M
2023-03-20 302.55 306.95 295.63 298.89 0.0M
2023-03-17 302.50 311.45 298.45 302.85 0.0M
2023-03-16 309.27 316.34 297.95 300.72 0.0M
2023-03-15 318.96 322.82 302.89 309.27 0.0M
2023-03-14 325.98 325.98 308.73 313.03 0.0M
2023-03-13 333.30 338.24 319.36 322.32 0.0M
2023-03-10 339.03 341.21 328.85 338.88 0.0M
2023-03-09 323.02 340.12 318.52 333.99 0.0M
2023-03-08 327.27 329.59 322.32 322.72 0.0M
2023-03-06 320.94 332.16 318.71 326.57 0.0M
2023-03-03 316.34 325.73 309.52 322.82 0.1M
2023-03-02 311.65 323.21 307.49 310.66 0.0M
2023-03-01 311.99 318.37 308.68 310.80 0.0M
2023-02-28 314.41 318.66 306.50 311.45 0.0M
2023-02-27 321.88 327.32 309.12 312.49 0.0M
2023-02-24 327.32 334.14 323.31 326.92 0.0M
2023-02-23 330.93 334.98 325.39 327.32 0.0M
2023-02-22 340.12 340.12 325.29 330.93 0.0M
2023-02-21 344.37 345.16 334.19 338.34 0.0M
2023-02-20 344.03 350.60 338.69 341.60 0.0M
2023-02-17 339.13 345.06 334.39 338.83 0.0M
2023-02-16 343.09 348.52 335.18 340.66 0.0M
2023-02-15 346.05 346.10 337.70 342.44 0.0M
2023-02-14 339.77 351.00 329.74 346.50 0.0M
2023-02-13 346.05 352.53 338.69 342.15 0.0M
2023-02-10 346.05 350.45 339.72 342.94 0.0M
2023-02-09 350.80 358.51 341.11 344.03 0.1M
2023-02-08 334.24 343.14 331.32 335.32 0.0M
2023-02-07 341.70 341.70 332.75 334.14 0.0M
2023-02-06 327.27 341.41 321.63 336.71 0.0M
2023-02-03 329.44 329.44 312.68 322.42 0.0M
2023-02-02 318.37 331.96 318.37 329.44 0.0M
2023-02-01 342.49 350.06 316.39 322.72 0.0M
2023-01-31 326.48 346.05 321.83 342.49 0.0M
2023-01-30 333.45 340.12 322.32 324.30 0.0M
2023-01-27 351.14 355.64 330.73 333.69 0.1M
2023-01-25 350.95 353.67 345.11 351.09 0.0M
2023-01-24 362.81 366.37 348.43 350.95 0.0M
2023-01-23 348.38 370.72 348.38 359.80 0.2M
2023-01-20 345.46 350.01 339.38 345.71 0.0M
2023-01-19 343.09 349.96 340.27 342.34 0.0M
2023-01-18 346.55 350.80 338.79 346.20 0.0M
2023-01-17 361.97 366.87 340.76 345.11 0.1M
2023-01-16 361.28 370.82 358.56 361.97 0.1M
2023-01-13 357.92 359.75 353.12 355.94 0.0M
2023-01-12 355.69 359.75 350.25 355.49 0.0M
2023-01-11 355.54 372.20 349.71 351.94 0.1M
2023-01-10 351.44 360.88 351.00 354.01 0.0M
2023-01-09 354.36 362.02 347.68 357.32 0.1M
2023-01-06 356.43 360.04 348.03 349.12 0.0M
2023-01-05 354.70 365.28 351.14 354.80 0.0M
2023-01-04 359.85 370.77 352.48 354.70 0.0M
2023-01-03 372.75 372.75 358.11 359.85 0.0M
2023-01-02 367.80 374.33 362.86 368.15 0.0M