Cybertech Systems and Software Ltd (CTSS)

CTSS
🏛️ インド →
214.78
最終更新: 2025-09-30
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
2023-12-29 201.20 204.70 198.30 199.60 0.4M
2023-12-28 191.65 209.40 186.60 200.40 1.2M
2023-12-27 194.35 199.70 189.00 191.05 0.4M
2023-12-26 190.45 203.90 187.50 196.65 1.7M
2023-12-22 173.70 193.70 171.55 190.40 1.1M
2023-12-21 165.10 175.80 164.25 171.60 0.2M
2023-12-20 182.80 187.00 157.55 167.45 0.5M
2023-12-19 179.90 185.50 176.75 182.75 0.3M
2023-12-18 181.75 184.45 178.10 178.70 0.2M
2023-12-15 177.85 188.00 175.00 183.60 0.7M
2023-12-14 168.60 188.60 168.60 176.40 2.2M
2023-12-13 170.00 170.80 164.80 167.20 0.1M
2023-12-12 169.60 174.90 167.10 169.45 0.1M
2023-12-11 170.75 173.65 168.05 168.75 0.1M
2023-12-08 172.90 176.70 168.05 169.50 0.1M
2023-12-07 169.25 177.50 162.05 171.90 0.4M
2023-12-06 174.80 176.40 167.50 168.60 0.2M
2023-12-05 174.80 179.25 171.60 173.55 0.2M
2023-12-04 180.40 184.00 172.00 174.10 0.2M
2023-12-01 179.90 184.70 175.55 178.30 0.5M
2023-11-30 173.80 182.95 169.10 178.95 0.7M
2023-11-29 162.20 179.70 162.20 172.90 2.0M
2023-11-28 167.00 167.40 160.10 162.00 0.2M
2023-11-24 167.50 168.85 164.25 166.05 0.2M
2023-11-23 167.90 170.00 163.45 166.25 0.4M
2023-11-22 156.00 174.10 154.90 167.75 2.0M
2023-11-21 155.00 157.65 153.50 154.85 0.1M
2023-11-20 160.55 161.30 153.00 154.00 0.1M
2023-11-17 156.50 162.70 156.50 158.50 0.4M
2023-11-16 144.70 159.45 144.05 156.45 0.5M
2023-11-15 147.00 147.00 143.10 144.15 0.1M
2023-11-13 147.80 147.80 143.35 144.40 0.1M
2023-11-12 143.95 148.30 143.90 147.80 0.1M
2023-11-10 143.60 144.20 141.85 142.70 0.0M
2023-11-09 144.60 145.00 142.00 143.60 0.1M
2023-11-08 146.45 146.45 140.25 141.75 0.1M
2023-11-07 146.95 147.60 143.50 144.35 0.1M
2023-11-06 147.05 150.20 142.25 144.55 0.1M
2023-11-03 149.30 151.50 144.60 146.15 0.1M
2023-11-02 151.40 153.70 145.10 147.90 0.1M
2023-11-01 151.25 155.80 147.40 148.55 0.1M
2023-10-31 157.00 157.00 151.65 152.20 0.1M
2023-10-30 156.25 160.10 151.60 154.55 0.4M
2023-10-27 147.95 165.00 147.40 156.15 0.9M
2023-10-26 148.50 148.50 142.35 145.05 0.1M
2023-10-25 140.90 160.00 140.90 150.30 1.1M
2023-10-23 150.65 150.65 137.25 138.80 0.1M
2023-10-20 154.00 156.20 147.95 148.60 0.1M
2023-10-19 151.95 154.95 151.15 153.60 0.1M
2023-10-18 153.45 154.00 149.10 150.35 0.1M
2023-10-17 156.90 157.90 151.90 153.20 0.1M
2023-10-16 152.90 158.95 151.55 152.20 0.1M
2023-10-13 156.20 157.65 150.10 151.25 0.1M
2023-10-12 155.75 161.00 155.30 156.40 0.1M
2023-10-11 156.60 160.70 153.00 154.50 0.2M
2023-10-10 150.30 160.00 150.30 155.15 0.2M
2023-10-09 157.45 158.85 147.20 149.10 0.4M
2023-10-06 164.90 171.00 158.05 160.30 2.9M
2023-10-05 133.90 159.20 133.80 157.40 2.5M
2023-10-04 136.75 137.00 131.40 132.70 0.1M
2023-10-03 140.00 141.00 135.60 137.40 0.0M
2023-09-29 141.50 143.25 138.90 139.70 0.1M
2023-09-28 142.65 143.55 139.85 141.50 0.1M
2023-09-27 144.80 145.70 140.45 141.95 0.1M
2023-09-26 144.00 148.50 140.20 144.60 0.4M
2023-09-25 130.90 141.40 126.35 138.45 0.3M
2023-09-22 127.00 127.80 125.00 126.10 0.0M
2023-09-21 126.30 127.50 125.00 126.90 0.0M
2023-09-20 128.00 128.00 124.00 125.40 0.0M
2023-09-18 129.00 129.00 122.15 125.60 0.0M
2023-09-15 125.95 128.00 125.00 125.70 0.0M
2023-09-14 128.00 128.00 125.45 125.95 0.0M
2023-09-13 125.95 127.80 119.10 125.45 0.0M
2023-09-12 130.00 132.50 123.50 125.15 0.0M
2023-09-11 129.50 131.00 127.40 130.00 0.0M
2023-09-08 129.05 132.90 129.05 129.40 0.0M
2023-09-07 129.95 131.35 126.50 130.00 0.0M
2023-09-06 129.25 131.00 127.00 127.80 0.0M
2023-09-05 130.40 131.90 128.50 129.25 0.0M
2023-09-04 131.95 131.95 129.50 130.35 0.0M
2023-09-01 129.30 131.00 126.00 128.25 0.0M
2023-08-31 131.00 131.00 126.00 127.70 0.0M
2023-08-30 125.45 129.65 124.00 128.95 0.0M
2023-08-29 126.20 126.20 122.00 124.25 0.0M
2023-08-28 125.05 127.60 123.00 123.85 0.0M
2023-08-25 124.60 126.00 122.00 125.05 0.0M
2023-08-24 123.00 125.00 122.15 122.65 0.0M
2023-08-23 123.00 124.00 121.00 122.15 0.0M
2023-08-22 120.30 124.00 120.30 123.15 0.0M
2023-08-21 125.05 125.05 121.25 122.70 0.0M
2023-08-18 125.95 126.95 121.15 123.40 0.0M
2023-08-17 125.50 126.95 122.05 123.70 0.0M
2023-08-16 126.40 127.95 124.80 125.05 0.0M
2023-08-14 125.30 128.45 125.30 125.80 0.0M
2023-08-11 127.85 128.45 126.50 127.55 0.0M
2023-08-10 128.50 128.90 126.50 127.20 0.0M
2023-08-09 128.70 129.95 126.00 128.05 0.0M
2023-08-08 127.85 129.90 126.15 128.70 0.0M
2023-08-07 131.00 132.00 126.00 127.85 0.0M
2023-08-04 131.10 132.20 129.25 130.60 0.0M
2023-08-03 130.25 132.10 129.25 131.05 0.0M
2023-08-02 130.00 132.75 130.00 130.15 0.0M
2023-08-01 130.10 132.95 129.35 130.20 0.0M
2023-07-31 127.75 132.30 127.75 129.90 0.0M
2023-07-28 128.00 132.90 127.75 129.15 0.0M
2023-07-27 130.95 133.90 129.00 129.95 0.0M
2023-07-26 128.55 131.50 128.00 130.45 0.0M
2023-07-25 130.25 131.00 128.00 128.40 0.0M
2023-07-24 131.90 132.85 130.00 130.15 0.0M
2023-07-21 131.75 132.25 130.00 130.55 0.0M
2023-07-20 132.90 134.00 130.00 131.75 0.0M
2023-07-19 129.30 133.45 129.00 131.25 0.0M
2023-07-18 132.00 132.00 126.90 129.25 0.0M
2023-07-17 129.40 132.60 129.00 130.00 0.0M
2023-07-14 130.00 131.00 123.50 129.20 0.0M
2023-07-13 127.35 134.00 125.50 130.00 0.0M
2023-07-12 125.00 129.95 120.10 128.45 0.0M
2023-07-11 132.15 132.15 125.55 125.85 0.1M
2023-07-10 138.00 138.00 130.00 132.15 0.0M
2023-07-07 135.50 137.45 135.50 135.75 0.0M
2023-07-06 138.00 139.25 135.10 135.75 0.0M
2023-07-05 135.75 138.50 135.10 136.45 0.0M
2023-07-04 139.90 140.00 135.00 135.15 0.0M
2023-07-03 136.20 140.00 135.00 136.40 0.0M
2023-06-30 136.60 140.90 135.00 136.20 0.0M
2023-06-28 140.00 142.75 135.60 136.60 0.0M
2023-06-27 137.00 142.00 135.00 138.60 0.0M
2023-06-26 140.00 140.00 132.45 136.35 0.0M
2023-06-23 146.95 146.95 139.40 139.40 0.0M
2023-06-22 158.00 159.00 145.20 146.70 0.2M
2023-06-21 156.00 156.80 152.00 153.75 0.2M
2023-06-20 144.80 163.50 142.30 155.85 0.8M
2023-06-19 150.60 150.65 143.00 143.95 0.1M
2023-06-16 150.10 155.45 148.30 150.60 0.2M
2023-06-15 150.55 154.90 148.15 149.40 0.5M
2023-06-14 135.45 149.40 133.95 146.75 0.8M
2023-06-13 135.25 136.75 133.10 134.30 0.0M
2023-06-12 133.20 138.20 132.10 135.05 0.1M
2023-06-09 134.45 135.90 130.75 131.95 0.0M
2023-06-08 136.65 137.20 132.00 132.60 0.0M
2023-06-07 135.60 138.60 134.25 135.45 0.1M
2023-06-06 138.00 138.00 134.05 135.65 0.1M
2023-06-05 136.95 142.00 135.25 137.65 0.2M
2023-06-02 130.00 142.00 128.90 136.05 0.5M
2023-06-01 132.65 132.85 128.00 128.65 0.0M
2023-05-31 130.35 135.00 130.00 130.85 0.1M
2023-05-30 131.50 133.50 130.00 131.10 0.1M
2023-05-29 128.15 131.00 125.15 130.25 0.1M
2023-05-26 128.75 128.75 125.90 126.25 0.0M
2023-05-25 126.75 129.60 125.10 125.90 0.1M
2023-05-24 128.10 130.40 125.05 125.85 0.1M
2023-05-23 129.70 130.70 128.10 128.55 0.0M
2023-05-22 128.30 132.00 127.70 129.50 0.1M
2023-05-19 123.00 133.30 123.00 129.40 0.3M
2023-05-18 124.70 126.90 122.25 122.90 0.1M
2023-05-17 128.00 129.65 122.60 124.40 0.1M
2023-05-16 130.80 130.80 126.00 126.80 0.1M
2023-05-15 131.60 134.65 128.20 129.85 0.1M
2023-05-12 124.80 136.00 121.25 130.80 0.4M
2023-05-11 124.10 127.95 124.10 124.70 0.0M
2023-05-10 124.65 126.95 122.40 123.50 0.0M
2023-05-09 123.75 128.30 123.60 124.65 0.1M
2023-05-08 123.10 124.20 121.00 121.95 0.0M
2023-05-05 125.90 126.85 122.40 122.60 0.0M
2023-05-04 126.00 128.55 125.05 125.70 0.0M
2023-05-03 127.65 129.70 125.15 125.90 0.1M
2023-05-02 128.20 130.40 126.50 127.70 0.0M
2023-04-28 117.60 134.90 117.60 126.30 0.4M
2023-04-27 120.70 122.50 119.50 119.95 0.0M
2023-04-26 118.25 121.00 118.25 119.50 0.0M
2023-04-25 117.55 120.40 116.25 118.25 0.0M
2023-04-24 119.10 120.70 117.05 117.55 0.0M
2023-04-21 120.95 120.95 117.00 117.90 0.0M
2023-04-20 121.75 122.00 119.70 119.90 0.0M
2023-04-19 121.45 123.00 119.50 121.05 0.0M
2023-04-18 118.90 121.80 118.90 120.65 0.0M
2023-04-17 122.90 122.95 115.15 117.95 0.1M
2023-04-13 121.00 124.10 120.00 122.15 0.1M
2023-04-12 120.40 122.55 118.35 119.90 0.1M
2023-04-11 116.90 126.00 116.50 120.40 0.3M
2023-04-10 109.00 117.00 109.00 115.15 0.1M
2023-04-06 109.00 111.95 107.50 107.95 0.1M
2023-04-05 101.35 112.00 100.20 109.45 0.2M
2023-04-03 100.80 102.50 98.60 101.55 0.1M
2023-03-31 97.45 101.35 96.05 99.60 0.3M
2023-03-29 86.90 100.60 86.20 96.50 0.6M
2023-03-28 87.55 90.00 84.80 86.05 0.1M
2023-03-27 92.00 92.20 85.35 87.10 0.3M
2023-03-24 107.55 108.90 89.05 92.75 0.4M
2023-03-23 110.10 111.70 107.00 107.50 0.0M
2023-03-22 109.30 113.70 109.30 110.10 0.0M
2023-03-21 109.45 109.60 107.40 109.05 0.0M
2023-03-20 109.00 110.75 107.00 107.40 0.0M
2023-03-17 112.00 112.00 109.10 109.90 0.0M
2023-03-16 109.75 113.10 108.00 108.90 0.0M
2023-03-15 115.70 116.00 108.80 109.80 0.1M
2023-03-14 117.00 118.10 113.65 114.05 0.0M
2023-03-13 121.30 121.30 116.00 117.00 0.0M
2023-03-10 121.30 122.00 119.25 120.25 0.0M
2023-03-09 122.95 124.00 122.00 122.70 0.0M
2023-03-08 123.65 123.90 122.25 122.60 0.0M
2023-03-06 124.05 126.00 123.20 123.75 0.0M
2023-03-03 123.95 124.05 122.70 123.10 0.0M
2023-03-02 124.55 125.35 122.10 123.10 0.0M
2023-03-01 122.10 125.50 122.10 124.20 0.0M
2023-02-28 125.45 127.70 122.10 122.90 0.0M
2023-02-27 125.55 126.00 122.05 124.20 0.0M
2023-02-24 126.25 126.90 119.35 124.95 0.0M
2023-02-23 126.40 127.15 124.20 124.65 0.0M
2023-02-22 128.00 128.45 125.00 125.95 0.0M
2023-02-21 128.55 129.70 127.35 129.00 0.0M
2023-02-20 129.20 130.50 127.60 128.30 0.0M
2023-02-17 128.05 129.90 128.05 129.10 0.0M
2023-02-16 127.05 132.40 127.00 127.70 0.0M
2023-02-15 125.30 127.50 124.45 126.30 0.0M
2023-02-14 128.20 128.20 125.05 125.35 0.0M
2023-02-13 126.35 129.20 126.00 126.95 0.0M
2023-02-10 128.00 129.50 126.55 127.15 0.0M
2023-02-09 129.50 129.50 127.55 128.00 0.0M
2023-02-08 126.95 129.50 126.95 128.70 0.0M
2023-02-07 129.50 129.95 125.95 126.70 0.0M
2023-02-06 130.00 130.00 128.00 128.10 0.0M
2023-02-03 131.40 133.00 128.40 129.40 0.0M
2023-02-02 129.35 134.05 129.00 130.00 0.0M
2023-02-01 133.05 134.80 128.55 129.35 0.0M
2023-01-31 130.20 133.35 128.20 132.55 0.0M
2023-01-30 128.05 131.60 127.70 128.30 0.0M
2023-01-27 134.30 134.80 129.85 130.15 0.1M
2023-01-25 137.85 137.85 132.25 133.25 0.1M
2023-01-24 137.50 143.30 135.60 136.60 0.3M
2023-01-23 130.00 144.50 128.10 136.75 0.5M
2023-01-20 130.85 132.00 128.70 128.95 0.0M
2023-01-19 130.55 131.85 129.70 130.25 0.0M
2023-01-18 132.45 132.80 130.35 130.60 0.0M
2023-01-17 131.90 132.70 130.70 131.80 0.0M
2023-01-16 129.55 132.05 129.55 130.05 0.0M
2023-01-13 130.10 130.65 129.10 129.55 0.0M
2023-01-12 130.50 131.85 129.10 129.90 0.0M
2023-01-11 129.30 130.70 128.20 130.15 0.0M
2023-01-10 129.65 130.65 128.15 129.30 0.0M
2023-01-09 133.50 133.50 129.30 129.80 0.0M
2023-01-06 133.50 133.50 127.00 128.80 0.0M
2023-01-05 133.15 133.15 131.00 131.85 0.0M
2023-01-04 133.75 133.75 130.00 132.45 0.0M
2023-01-03 133.90 133.95 131.85 132.50 0.0M
2023-01-02 134.00 134.00 131.60 132.55 0.0M