Cords Cable Industries Ltd (CCIL)

CCIL
🏛️ インド →
175.19
最終更新: 2025-10-01
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
09:15 178.00 178.00 176.20 178.00 0.3K
09:16 178.39 178.39 178.20 178.20 0.2K
09:17 176.21 176.64 176.21 176.64 0.0K
09:18 176.99 176.99 176.98 176.98 0.1K
09:19 177.19 177.19 177.19 177.19 0.1K
09:20 177.39 177.59 177.39 177.59 0.1K
09:21 176.20 176.20 176.20 176.20 0.1K
09:22 176.20 176.20 176.20 176.20 0.2K
09:24 177.08 177.08 177.08 177.08 0.0K
09:26 176.42 176.53 176.42 176.53 0.0K
09:29 176.20 176.20 176.20 176.20 0.1K
09:31 176.20 176.20 176.20 176.20 0.0K
09:32 176.20 176.20 176.20 176.20 0.4K
09:33 174.82 174.82 174.82 174.82 0.3K
09:36 175.73 175.73 175.73 175.73 0.0K
09:38 175.46 175.46 174.63 174.63 0.2K
09:39 174.15 174.15 174.15 174.15 0.2K
09:40 174.24 174.24 174.24 174.24 0.0K
09:42 174.15 174.15 174.01 174.01 0.3K
09:52 175.31 175.31 175.31 175.31 0.1K
09:55 175.31 175.31 175.31 175.31 0.0K
09:56 177.26 177.26 177.26 177.26 2.6K
09:57 177.20 177.20 177.20 177.20 0.0K
09:58 177.90 177.90 177.90 177.90 0.0K
10:04 177.79 177.79 177.79 177.79 0.0K
10:09 177.24 177.24 177.24 177.24 0.0K
10:10 177.24 178.12 177.24 178.12 0.2K
10:11 177.24 177.24 177.24 177.24 0.1K
10:13 177.26 177.26 177.26 177.26 0.0K
10:15 177.40 177.40 177.40 177.40 0.0K
10:16 178.01 178.01 178.00 178.00 0.0K
10:18 178.30 178.45 178.30 178.45 0.0K
10:21 178.50 178.50 178.50 178.50 0.0K
10:22 177.86 177.86 177.86 177.86 0.2K
10:23 177.59 177.59 177.50 177.50 0.0K
10:24 177.56 177.92 177.56 177.92 0.0K
10:27 177.01 177.01 177.01 177.01 0.1K
10:28 176.80 176.80 176.80 176.80 0.0K
10:30 176.99 176.99 176.99 176.99 0.0K
10:32 176.80 176.80 176.80 176.80 0.0K
10:33 176.25 176.79 176.25 176.79 0.0K
10:37 176.80 176.80 176.80 176.80 0.0K
10:38 176.76 176.76 176.76 176.76 0.0K
10:44 177.00 177.00 177.00 177.00 1.1K
10:49 177.00 177.00 177.00 177.00 0.1K
10:50 177.00 177.00 177.00 177.00 0.1K
10:52 177.00 177.00 177.00 177.00 0.1K
10:53 177.00 177.53 177.00 177.53 0.1K
10:54 177.40 177.40 177.40 177.40 0.0K
11:00 178.00 178.00 178.00 178.00 0.5K
11:01 178.00 178.00 178.00 178.00 0.0K
11:05 178.00 178.00 178.00 178.00 0.0K
11:06 178.00 178.00 178.00 178.00 0.2K
11:09 178.00 178.00 178.00 178.00 0.3K
11:14 178.34 178.34 178.34 178.34 0.0K
11:15 178.34 178.34 178.34 178.34 0.0K
11:16 178.34 178.34 178.00 178.00 0.2K
11:21 178.52 178.52 178.52 178.52 0.1K
11:23 178.77 178.77 178.77 178.77 0.1K
11:30 178.80 178.80 178.80 178.80 0.1K
11:36 178.80 178.80 178.80 178.80 0.0K
11:42 178.80 178.80 178.80 178.80 0.0K
11:44 178.22 178.64 178.22 178.64 0.1K
11:46 178.00 178.00 178.00 178.00 0.3K
11:47 178.20 178.20 178.20 178.20 0.0K
11:51 178.16 178.16 178.16 178.16 0.1K
11:58 178.00 178.00 178.00 178.00 0.1K
12:00 178.01 178.01 178.01 178.01 0.1K
12:08 178.50 178.50 178.50 178.50 0.0K
12:17 178.60 178.60 178.60 178.60 0.1K
12:20 178.90 178.90 178.90 178.90 0.1K
12:21 178.96 178.96 178.96 178.96 0.6K
12:24 178.90 178.90 178.60 178.60 0.1K
12:26 178.90 178.90 178.90 178.90 0.0K
12:32 178.00 178.00 178.00 178.00 2.1K
12:34 178.00 178.00 178.00 178.00 0.6K
12:35 178.35 178.35 178.35 178.35 0.0K
12:42 178.50 178.50 178.50 178.50 0.2K
12:46 178.50 178.50 178.50 178.50 0.0K
12:48 178.00 178.00 178.00 178.00 0.3K
12:55 178.50 178.50 178.50 178.50 0.0K
12:58 178.50 178.50 178.50 178.50 0.0K
13:05 178.50 178.50 178.50 178.50 0.6K
13:06 178.96 178.96 178.96 178.96 0.6K
13:07 178.22 178.22 178.22 178.22 0.0K
13:10 178.79 178.79 178.02 178.02 0.1K
13:12 178.00 178.00 178.00 178.00 0.2K
13:16 178.00 178.00 178.00 178.00 1.0K
13:20 178.60 178.60 178.60 178.60 0.0K
13:25 178.58 178.83 178.58 178.83 0.4K
13:26 178.82 178.82 178.82 178.82 0.0K
13:40 178.00 178.00 178.00 178.00 0.6K
13:47 178.00 178.00 178.00 178.00 0.0K
13:48 178.00 178.00 178.00 178.00 0.1K
13:50 177.90 177.90 177.90 177.90 0.2K
13:56 178.00 178.00 178.00 178.00 0.0K
13:57 178.00 178.00 178.00 178.00 1.0K
13:58 178.40 178.40 178.40 178.40 0.3K
13:59 178.40 178.40 178.40 178.40 0.7K
14:00 178.40 178.40 178.40 178.40 0.1K
14:03 177.61 177.61 177.61 177.61 0.3K
14:06 178.04 178.04 178.04 178.04 0.0K
14:08 178.00 178.00 178.00 178.00 1.1K
14:09 178.04 178.04 178.04 178.04 0.1K
14:12 178.04 178.04 178.04 178.04 0.1K
14:16 178.00 178.00 178.00 178.00 1.0K
14:17 178.31 178.31 178.01 178.01 0.0K
14:18 178.00 178.00 178.00 178.00 0.2K
14:23 178.00 178.00 178.00 178.00 0.2K
14:26 178.00 178.00 178.00 178.00 0.0K
14:28 178.00 178.00 178.00 178.00 2.4K
14:30 178.00 178.00 178.00 178.00 0.1K
14:32 178.00 178.00 178.00 178.00 0.2K
14:35 178.44 178.44 178.44 178.44 0.1K
14:36 178.45 178.45 178.45 178.45 0.5K
14:37 178.45 178.45 178.45 178.45 0.2K
14:41 178.38 178.38 178.38 178.38 0.0K
14:45 178.39 178.39 178.39 178.39 0.0K
14:50 178.37 178.37 178.37 178.37 0.0K
14:54 178.37 178.37 178.37 178.37 0.0K
14:56 178.40 178.40 178.40 178.40 0.0K
14:57 178.36 178.36 178.36 178.36 0.0K
15:01 178.44 178.44 178.44 178.44 0.1K
15:03 178.03 178.03 178.03 178.03 0.0K
15:04 178.00 178.00 178.00 178.00 0.4K
15:07 178.00 178.00 177.52 177.52 0.1K
15:08 177.50 177.50 177.50 177.50 0.1K
15:11 177.00 177.00 177.00 177.00 0.2K
15:14 177.00 177.00 177.00 177.00 0.0K
15:15 177.00 177.00 177.00 177.00 0.0K
15:16 177.00 177.00 177.00 177.00 0.8K
15:22 177.00 177.00 176.19 176.50 0.2K
15:23 176.50 176.50 176.50 176.50 0.0K
15:25 176.51 176.51 176.51 176.51 0.0K
15:26 177.00 177.00 176.99 176.99 0.0K
15:29 176.97 177.24 176.80 177.24 0.2K
日付 始値 高値 安値 終値 出来高
2025-10-01 171.10 176.49 171.00 175.19 0.0M
2025-09-30 170.90 176.58 170.10 173.34 0.0M
2025-09-29 178.50 178.50 170.01 170.91 0.0M
2025-09-26 178.00 178.96 174.01 177.24 0.0M
2025-09-25 179.00 179.88 175.50 176.17 0.0M
2025-09-24 182.49 182.49 175.20 177.08 0.0M
2025-09-23 179.00 183.43 177.20 179.85 0.0M
2025-09-22 177.41 181.00 177.25 178.37 0.0M
2025-09-19 179.00 181.50 177.16 180.06 0.0M
2025-09-18 180.00 183.80 178.00 178.92 0.0M
2025-09-17 179.82 184.00 178.01 181.40 0.0M
2025-09-16 176.54 188.94 175.01 180.30 0.0M
2025-09-15 177.00 179.20 176.00 176.72 0.0M
2025-09-12 180.00 180.00 175.00 175.73 0.0M
2025-09-11 178.99 178.99 175.32 176.63 0.0M
2025-09-10 175.21 179.00 173.20 175.20 0.0M
2025-09-09 179.00 179.00 171.99 173.80 0.0M
2025-09-08 175.10 178.49 174.38 176.03 0.0M
2025-09-05 175.00 178.40 174.40 175.25 0.0M
2025-09-04 176.00 180.00 175.50 175.82 0.0M
2025-09-03 181.00 181.00 175.02 177.14 0.0M
2025-09-02 177.80 180.00 174.72 177.32 0.0M
2025-09-01 174.11 176.99 172.39 174.54 0.0M
2025-08-29 179.00 179.20 172.55 173.59 0.0M
2025-08-28 176.03 180.98 176.00 177.25 0.0M
2025-08-26 186.00 186.00 177.29 177.62 0.0M
2025-08-25 181.64 185.99 181.01 184.28 0.0M
2025-08-22 186.73 186.90 181.51 181.64 0.0M
2025-08-21 189.08 189.08 184.33 184.91 0.0M
2025-08-20 183.63 187.70 180.41 184.79 0.0M
2025-08-19 178.07 182.50 178.01 181.76 0.0M
2025-08-18 181.12 182.79 177.35 178.07 0.0M
2025-08-14 181.89 184.06 178.01 179.33 0.0M
2025-08-13 176.30 185.20 176.30 181.29 0.0M
2025-08-12 181.99 181.99 174.25 175.43 0.0M
2025-08-11 177.95 179.16 176.50 177.79 0.0M
2025-08-08 180.82 180.90 175.00 175.63 0.0M
2025-08-07 177.80 180.00 175.21 178.59 0.0M
2025-08-06 180.00 180.04 175.00 176.04 0.0M
2025-08-05 183.90 186.39 177.00 177.86 0.0M
2025-08-04 186.20 190.00 182.50 183.52 0.0M
2025-08-01 189.95 195.30 187.20 188.88 0.1M
2025-07-31 200.43 207.65 185.00 187.14 0.1M
2025-07-30 204.05 210.00 200.61 204.71 0.0M
2025-07-29 200.01 204.47 198.01 202.53 0.0M
2025-07-28 205.47 208.50 200.01 201.04 0.0M
2025-07-25 205.54 208.47 204.48 205.47 0.1M
2025-07-24 206.18 206.65 204.20 204.47 0.0M
2025-07-23 208.90 208.90 205.20 206.62 0.0M
2025-07-22 208.50 209.50 205.00 205.69 0.1M
2025-07-21 203.00 209.49 202.00 205.10 0.2M
2025-07-18 193.30 199.55 190.81 197.30 0.1M
2025-07-17 194.40 197.00 192.00 193.01 0.0M
2025-07-16 196.80 197.59 193.31 194.40 0.0M
2025-07-15 191.88 196.12 191.00 194.93 0.0M
2025-07-14 196.97 196.97 190.70 191.88 0.0M
2025-07-11 195.00 196.70 191.61 193.93 0.0M
2025-07-10 193.10 197.40 193.10 195.03 0.0M
2025-07-09 192.50 196.36 192.50 194.67 0.0M
2025-07-08 195.10 199.99 189.61 192.96 0.1M
2025-07-07 199.98 199.98 195.00 196.17 0.0M
2025-07-04 196.01 200.97 191.00 198.84 0.0M
2025-07-03 199.85 199.85 196.00 196.43 0.0M
2025-07-02 204.00 204.00 197.00 197.89 0.0M
2025-07-01 202.13 204.70 200.00 201.91 0.0M
2025-06-30 200.87 204.70 200.87 201.63 0.0M
2025-06-27 205.95 207.36 198.61 200.87 0.1M
2025-06-26 207.00 208.20 202.61 205.95 0.1M
2025-06-25 200.50 204.85 198.80 203.91 0.0M
2025-06-24 197.28 207.00 197.00 200.60 0.1M
2025-06-23 192.00 199.50 191.55 197.28 0.0M
2025-06-20 192.20 195.90 189.44 194.37 0.0M
2025-06-19 195.33 197.74 190.00 190.31 0.0M
2025-06-18 199.81 201.59 195.05 196.31 0.0M
2025-06-17 198.40 208.00 195.71 199.51 0.1M
2025-06-16 199.18 199.49 193.51 196.42 0.0M
2025-06-13 197.48 200.00 193.51 197.25 0.0M
2025-06-12 203.79 203.79 198.00 201.97 0.1M
2025-06-11 202.88 207.00 201.00 202.99 0.0M
2025-06-10 203.99 206.69 199.99 202.19 0.1M
2025-06-09 201.50 209.85 196.19 204.08 0.1M
2025-06-06 198.60 201.80 197.10 200.19 0.0M
2025-06-05 200.00 201.90 197.00 197.72 0.0M
2025-06-04 201.10 203.00 196.99 198.01 0.0M
2025-06-03 196.57 212.00 195.97 201.47 0.2M
2025-06-02 199.90 199.90 194.50 195.10 0.0M
2025-05-30 201.24 201.70 196.05 197.23 0.1M
2025-05-29 208.90 209.40 198.25 199.64 0.1M
2025-05-28 193.41 209.00 193.41 206.85 0.3M
2025-05-27 214.70 222.00 190.15 194.17 0.4M
2025-05-26 214.00 220.00 212.12 213.71 0.1M
2025-05-23 203.00 215.00 200.21 213.16 0.2M
2025-05-22 196.55 202.99 196.55 201.58 0.0M
2025-05-21 197.79 201.59 196.21 198.49 0.0M
2025-05-20 203.77 206.70 195.00 196.87 0.0M
2025-05-19 197.00 211.80 196.84 202.15 0.2M
2025-05-16 204.00 204.00 198.62 200.15 0.1M
2025-05-15 202.70 208.80 193.50 203.35 0.2M
2025-05-14 187.85 205.43 185.20 201.59 0.3M
2025-05-13 174.50 186.70 173.24 184.85 0.1M
2025-05-12 174.00 178.81 172.00 173.82 0.0M
2025-05-09 163.10 165.78 162.19 163.97 0.0M
2025-05-08 169.35 174.00 165.10 167.21 0.0M
2025-05-07 164.67 170.59 161.99 169.35 0.0M
2025-05-06 167.61 171.00 162.00 162.68 0.0M
2025-05-05 166.10 173.50 166.10 170.09 0.1M
2025-05-02 166.62 171.01 163.61 166.14 0.0M
2025-04-30 170.05 172.69 167.00 167.79 0.0M
2025-04-29 168.01 179.99 168.01 172.45 0.0M
2025-04-28 171.10 173.70 169.22 170.14 0.0M
2025-04-25 180.64 182.53 170.61 173.74 0.0M
2025-04-24 185.12 187.89 178.00 180.64 0.0M
2025-04-23 184.00 192.00 181.10 186.94 0.2M
2025-04-22 170.75 189.00 170.57 181.14 0.2M
2025-04-21 173.25 174.40 168.01 172.47 0.0M
2025-04-17 170.15 173.00 167.14 169.85 0.0M
2025-04-16 174.00 174.33 168.50 169.22 0.0M
2025-04-15 157.06 173.79 157.06 171.28 0.2M
2025-04-11 154.55 159.99 154.41 158.61 0.0M
2025-04-09 156.00 158.59 151.20 152.28 0.0M
2025-04-08 152.80 157.00 152.80 155.17 0.0M
2025-04-07 150.65 154.99 147.71 150.56 0.1M
2025-04-04 168.85 168.85 160.03 160.58 0.0M
2025-04-03 162.20 169.00 162.20 166.37 0.0M
2025-04-02 164.00 167.80 157.30 164.65 0.1M
2025-04-01 156.99 166.50 155.09 161.02 0.0M
2025-03-28 162.95 167.40 156.00 157.07 0.1M
2025-03-27 168.00 169.29 159.07 159.67 0.1M
2025-03-26 173.00 174.47 166.50 167.61 0.0M
2025-03-25 181.10 183.13 170.00 171.06 0.0M
2025-03-24 180.00 185.29 180.00 180.49 0.1M
2025-03-21 171.99 186.07 169.75 178.93 0.1M
2025-03-20 176.00 176.01 167.80 168.79 0.1M
2025-03-19 168.55 174.00 168.01 171.92 0.0M
2025-03-18 161.30 168.01 161.23 164.50 0.0M
2025-03-17 167.10 170.69 158.25 159.90 0.1M
2025-03-13 171.00 171.00 166.07 166.66 0.0M
2025-03-12 168.64 173.89 164.48 167.57 0.0M
2025-03-11 168.01 170.99 163.00 168.64 0.0M
2025-03-10 176.00 178.00 166.00 169.76 0.0M
2025-03-07 172.50 177.00 171.03 175.60 0.0M
2025-03-06 178.80 179.00 169.50 172.84 0.0M
2025-03-05 169.80 177.00 168.21 173.93 0.0M
2025-03-04 166.00 173.68 164.09 168.09 0.0M
2025-03-03 173.92 173.92 162.50 169.53 0.0M
2025-02-28 174.00 174.00 166.82 169.77 0.0M
2025-02-27 182.45 182.45 171.32 174.12 0.0M
2025-02-25 182.00 187.63 177.05 182.37 0.1M
2025-02-24 181.00 182.99 174.62 178.00 0.0M
2025-02-21 184.48 189.99 176.27 179.44 0.0M
2025-02-20 179.70 184.88 178.00 184.48 0.0M
2025-02-19 171.02 185.94 169.81 179.60 0.1M
2025-02-18 181.02 183.29 168.70 171.02 0.0M
2025-02-17 179.00 188.59 172.32 182.00 0.0M
2025-02-14 194.00 194.00 173.02 175.68 0.0M
2025-02-13 197.65 198.70 185.01 191.01 0.1M
2025-02-12 192.65 196.98 185.05 192.84 0.1M
2025-02-11 203.00 206.01 187.71 195.55 0.6M
2025-02-10 163.86 196.63 155.93 196.63 0.2M
2025-02-07 163.00 166.00 159.99 163.86 0.0M
2025-02-06 163.45 164.86 161.00 162.44 0.0M
2025-02-05 159.99 165.60 158.86 164.04 0.0M
2025-02-04 160.75 161.59 156.21 157.56 0.0M
2025-02-03 158.00 161.59 155.00 156.91 0.0M
2025-02-01 167.99 168.70 161.08 161.37 0.0M
2025-01-31 163.99 168.38 161.65 164.65 0.0M
2025-01-30 165.00 169.19 158.82 160.46 0.0M
2025-01-29 153.51 161.38 153.48 159.94 0.0M
2025-01-28 159.49 159.50 146.65 152.77 0.1M
2025-01-27 169.00 169.00 151.62 156.42 0.1M
2025-01-24 172.05 175.24 166.00 167.60 0.0M
2025-01-23 172.50 174.80 170.17 171.17 0.0M
2025-01-22 175.35 176.40 169.25 171.36 0.0M
2025-01-21 181.15 183.15 174.00 175.35 0.0M
2025-01-20 177.00 183.40 175.90 182.51 0.0M
2025-01-17 177.99 179.76 173.41 177.86 0.0M
2025-01-16 177.00 178.85 173.71 175.81 0.0M
2025-01-15 177.99 180.19 171.81 174.22 0.0M
2025-01-14 171.95 179.44 169.70 175.57 0.1M
2025-01-13 181.53 183.73 168.10 169.40 0.1M
2025-01-10 187.10 192.00 178.51 181.43 0.1M
2025-01-09 193.00 194.65 185.00 187.88 0.0M
2025-01-08 196.20 198.51 192.00 193.29 0.1M
2025-01-07 197.21 201.68 197.00 197.84 0.0M
2025-01-06 209.00 209.10 190.68 196.17 0.1M
2025-01-03 212.00 214.30 206.50 209.11 0.0M
2025-01-02 211.60 218.11 210.00 211.35 0.0M
2025-01-01 211.70 214.85 209.00 210.98 0.0M