T T Ltd (TTL)

TTL
🏛️ インド →
10.30
最終更新: 2025-09-29
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 10.35 10.35 10.01 10.01 0.1M
2023-12-28 10.25 10.25 10.01 10.09 0.2M
2023-12-27 10.40 10.40 10.01 10.05 0.2M
2023-12-26 10.29 10.45 10.11 10.20 0.2M
2023-12-22 10.18 10.55 10.11 10.29 0.3M
2023-12-21 9.71 10.28 9.70 10.17 0.2M
2023-12-20 10.60 10.60 9.91 10.06 0.3M
2023-12-19 10.26 10.64 10.12 10.50 0.5M
2023-12-18 10.43 10.43 10.00 10.08 0.2M
2023-12-15 10.65 10.65 10.20 10.24 0.3M
2023-12-14 10.33 10.60 10.19 10.41 1.0M
2023-12-13 10.31 10.49 10.08 10.16 0.2M
2023-12-12 10.52 10.83 10.23 10.42 1.2M
2023-12-11 9.73 10.42 9.66 10.31 1.2M
2023-12-08 9.89 10.24 9.65 9.72 0.6M
2023-12-07 9.52 9.99 9.50 9.89 0.7M
2023-12-06 9.84 9.84 9.47 9.52 0.2M
2023-12-05 9.65 9.90 9.53 9.71 0.3M
2023-12-04 9.71 9.80 9.40 9.58 0.4M
2023-12-01 9.80 9.80 9.51 9.54 0.1M
2023-11-30 9.82 9.82 9.57 9.61 0.1M
2023-11-29 9.80 9.97 9.55 9.77 0.3M
2023-11-28 9.88 9.88 9.51 9.68 0.2M
2023-11-24 9.90 9.97 9.55 9.65 0.2M
2023-11-23 9.89 9.98 9.61 9.82 0.2M
2023-11-22 9.90 10.08 9.63 9.70 0.3M
2023-11-21 9.51 9.95 9.40 9.78 0.7M
2023-11-20 9.37 9.67 9.34 9.44 0.1M
2023-11-17 9.41 9.70 9.32 9.51 0.2M
2023-11-16 9.38 9.39 9.28 9.28 0.0M
2023-11-15 9.40 9.62 9.36 9.36 0.1M
2023-11-13 9.44 9.44 9.33 9.36 0.0M
2023-11-12 9.57 9.60 9.22 9.46 0.1M
2023-11-10 9.12 9.50 9.12 9.31 0.1M
2023-11-09 9.40 9.49 9.39 9.40 0.1M
2023-11-08 9.47 9.70 9.36 9.51 0.1M
2023-11-07 9.69 9.71 9.52 9.56 0.1M
2023-11-06 9.73 9.79 9.43 9.54 0.2M
2023-11-03 9.21 9.80 9.21 9.61 0.6M
2023-11-02 9.23 9.39 9.15 9.21 0.1M
2023-11-01 9.65 9.65 9.12 9.17 0.1M
2023-10-31 9.22 9.78 9.06 9.48 0.8M
2023-10-30 9.21 9.21 9.05 9.08 0.1M
2023-10-27 9.14 9.38 9.05 9.21 0.1M
2023-10-26 9.10 9.15 8.96 9.07 0.1M
2023-10-25 9.23 9.24 8.96 9.11 0.1M
2023-10-23 9.19 9.28 9.01 9.10 0.1M
2023-10-20 9.20 9.34 9.08 9.22 0.1M
2023-10-19 9.07 9.20 9.07 9.16 0.0M
2023-10-18 9.13 9.33 9.11 9.21 0.1M
2023-10-17 9.30 9.40 9.23 9.29 0.2M
2023-10-16 9.30 9.38 9.10 9.29 0.2M
2023-10-13 9.32 9.38 9.05 9.14 0.1M
2023-10-12 9.25 9.43 9.13 9.34 0.1M
2023-10-11 9.27 9.27 9.12 9.13 0.0M
2023-10-10 9.20 9.31 9.10 9.14 0.1M
2023-10-09 9.45 9.45 9.03 9.03 0.1M
2023-10-06 9.57 9.57 9.27 9.47 0.1M
2023-10-05 9.22 9.54 9.02 9.35 0.2M
2023-10-04 9.51 9.51 9.13 9.20 0.2M
2023-10-03 9.59 9.67 9.36 9.44 0.1M
2023-09-29 9.50 9.62 9.34 9.38 0.2M
2023-09-28 9.40 9.67 9.31 9.42 0.2M
2023-09-27 9.22 9.50 9.18 9.40 0.2M
2023-09-26 9.20 9.46 9.14 9.37 0.3M
2023-09-25 9.39 9.50 9.03 9.17 0.1M
2023-09-22 9.74 9.74 9.34 9.35 0.2M
2023-09-21 9.61 9.84 9.33 9.68 0.3M
2023-09-20 9.61 9.91 9.47 9.64 0.1M
2023-09-18 9.52 9.84 9.43 9.57 0.2M
2023-09-15 9.65 9.79 9.52 9.61 0.1M
2023-09-14 9.61 9.80 9.32 9.63 0.5M
2023-09-13 9.00 9.79 9.00 9.61 0.2M
2023-09-12 9.70 9.77 8.49 8.92 0.6M
2023-09-11 10.10 10.10 9.56 9.74 0.4M
2023-09-08 9.71 9.93 9.67 9.84 0.3M
2023-09-07 10.00 10.00 9.62 9.70 0.2M
2023-09-06 9.77 9.95 9.56 9.84 0.2M
2023-09-05 9.80 10.10 9.52 9.67 0.3M
2023-09-04 10.10 10.35 9.65 9.70 0.3M
2023-09-01 10.08 10.20 9.91 10.00 0.3M
2023-08-31 10.20 10.20 9.85 9.92 0.5M
2023-08-30 9.73 10.65 9.56 10.19 2.8M
2023-08-29 9.75 9.96 9.61 9.72 0.6M
2023-08-28 9.90 10.40 9.70 9.74 3.0M
2023-08-25 8.66 9.56 8.51 9.46 1.7M
2023-08-24 8.74 8.74 8.38 8.48 0.1M
2023-08-23 8.62 8.76 8.46 8.58 0.2M
2023-08-22 8.60 8.69 8.40 8.42 0.1M
2023-08-21 8.15 8.59 8.15 8.58 0.2M
2023-08-18 8.62 8.62 8.32 8.35 0.1M
2023-08-17 8.75 8.81 8.61 8.66 0.2M
2023-08-16 8.11 8.78 8.10 8.74 0.4M
2023-08-14 8.21 8.70 8.00 8.26 0.7M
2023-08-11 8.78 8.78 8.20 8.31 0.3M
2023-08-10 8.49 8.80 8.33 8.65 0.7M
2023-08-09 8.40 8.44 8.01 8.34 0.5M
2023-08-08 7.83 8.32 7.77 8.22 0.7M
2023-08-07 7.75 7.92 7.75 7.88 0.2M
2023-08-04 7.80 7.96 7.65 7.73 0.1M
2023-08-03 8.10 8.10 7.77 7.82 0.1M
2023-08-02 8.15 8.15 7.75 7.98 0.2M
2023-08-01 7.90 8.44 7.73 8.09 0.5M
2023-07-31 7.96 8.01 7.81 7.86 0.1M
2023-07-28 8.20 8.20 7.84 7.94 0.1M
2023-07-27 8.10 8.39 7.91 8.10 0.8M
2023-07-26 7.80 8.29 7.63 8.00 1.9M
2023-07-25 7.95 8.06 7.62 7.69 0.2M
2023-07-24 7.59 8.09 7.48 7.81 0.7M
2023-07-21 7.55 7.69 7.32 7.46 0.5M
2023-07-20 7.61 7.61 7.42 7.46 0.1M
2023-07-19 7.59 7.59 7.44 7.50 0.1M
2023-07-18 7.46 7.61 7.43 7.46 0.1M
2023-07-17 7.40 7.59 7.40 7.44 0.2M
2023-07-14 7.47 7.64 7.31 7.45 0.3M
2023-07-13 7.58 7.58 7.26 7.31 0.1M
2023-07-12 7.64 7.64 7.44 7.45 0.1M
2023-07-11 7.60 7.74 7.38 7.49 0.2M
2023-07-10 7.60 7.60 7.37 7.43 0.0M
2023-07-07 7.60 7.61 7.32 7.48 0.2M
2023-07-06 7.65 7.65 7.49 7.52 0.1M
2023-07-05 7.65 7.65 7.52 7.58 0.0M
2023-07-04 7.67 7.67 7.51 7.53 0.1M
2023-07-03 7.60 7.60 7.42 7.52 0.1M
2023-06-30 7.52 7.69 7.46 7.50 0.1M
2023-06-28 7.44 7.79 7.44 7.59 0.1M
2023-06-27 7.88 7.88 7.50 7.53 0.1M
2023-06-26 7.63 7.71 7.61 7.61 0.1M
2023-06-23 7.88 7.88 7.62 7.66 0.1M
2023-06-22 7.87 7.87 7.66 7.68 0.1M
2023-06-21 8.08 8.08 7.68 7.74 0.2M
2023-06-20 7.80 8.17 7.64 7.94 0.5M
2023-06-19 7.89 7.89 7.60 7.64 0.1M
2023-06-16 7.79 7.92 7.62 7.70 0.3M
2023-06-15 7.88 7.88 7.56 7.64 0.1M
2023-06-14 7.84 7.99 7.62 7.73 0.3M
2023-06-13 7.79 7.89 7.59 7.71 0.1M
2023-06-12 7.80 7.90 7.58 7.63 0.0M
2023-06-09 7.85 7.85 7.55 7.58 0.1M
2023-06-08 7.68 7.85 7.59 7.72 0.1M
2023-06-07 7.80 7.80 7.50 7.58 0.1M
2023-06-06 7.97 7.97 7.61 7.69 0.1M
2023-06-05 7.99 7.99 7.70 7.73 0.2M
2023-06-02 7.33 8.19 7.30 7.74 0.6M
2023-06-01 7.39 7.39 7.24 7.26 0.0M
2023-05-31 7.38 7.58 7.22 7.28 0.1M
2023-05-30 7.40 7.44 7.28 7.38 0.0M
2023-05-29 7.50 7.50 7.21 7.30 0.1M
2023-05-26 7.70 7.70 7.12 7.22 0.1M
2023-05-25 7.28 7.60 7.10 7.41 0.3M
2023-05-24 7.14 7.19 7.04 7.11 0.1M
2023-05-23 7.22 7.28 6.96 7.04 0.2M
2023-05-22 7.49 7.49 7.06 7.14 0.3M
2023-05-19 7.50 7.50 7.31 7.40 0.1M
2023-05-18 7.35 7.50 7.30 7.34 0.2M
2023-05-17 7.58 7.77 7.53 7.59 0.1M
2023-05-16 7.82 7.83 7.52 7.58 0.1M
2023-05-15 7.69 7.87 7.60 7.62 0.1M
2023-05-12 7.65 7.92 7.65 7.69 0.0M
2023-05-11 7.65 8.00 7.65 7.81 0.1M
2023-05-10 7.72 7.99 7.68 7.77 0.1M
2023-05-09 7.80 8.15 7.79 7.83 0.3M
2023-05-08 7.58 8.28 7.51 7.78 0.5M
2023-05-05 7.62 7.62 7.33 7.42 0.1M
2023-05-04 7.70 7.70 7.44 7.55 0.0M
2023-05-03 7.73 7.73 7.45 7.54 0.1M
2023-05-02 7.41 7.80 7.41 7.58 0.2M
2023-04-28 7.63 7.63 7.38 7.41 0.1M
2023-04-27 7.51 7.65 7.47 7.53 0.0M
2023-04-26 7.76 7.76 7.50 7.55 0.0M
2023-04-25 7.67 7.77 7.53 7.63 0.1M
2023-04-24 7.85 7.85 7.46 7.51 0.1M
2023-04-21 7.85 7.90 7.62 7.64 0.1M
2023-04-20 7.61 8.22 7.61 7.80 1.4M
2023-04-19 8.08 8.08 7.62 7.70 0.1M
2023-04-18 7.93 7.99 7.76 7.86 0.1M
2023-04-17 7.89 8.00 7.48 7.94 0.4M
2023-04-13 7.51 7.82 7.40 7.76 0.1M
2023-04-12 7.43 7.50 7.37 7.43 0.0M
2023-04-11 7.44 7.51 7.40 7.43 0.0M
2023-04-10 7.88 7.88 7.36 7.41 0.1M
2023-04-06 7.70 7.90 7.54 7.65 0.1M
2023-04-05 7.48 7.92 7.40 7.72 0.2M
2023-04-03 7.10 7.32 7.01 7.27 0.1M
2023-03-31 7.00 7.15 6.86 6.97 0.2M
2023-03-29 6.70 6.98 6.54 6.81 0.1M
2023-03-28 6.91 6.98 6.48 6.50 0.1M
2023-03-27 7.08 7.08 6.64 6.78 0.3M
2023-03-24 7.02 7.09 6.85 6.95 0.0M
2023-03-23 6.95 7.13 6.90 7.04 0.0M
2023-03-22 7.21 7.21 6.93 6.97 0.0M
2023-03-21 6.85 7.05 6.80 6.86 0.1M
2023-03-20 7.26 7.26 6.72 6.86 0.1M
2023-03-17 7.04 7.15 7.02 7.05 0.0M
2023-03-16 7.30 7.30 7.00 7.06 0.0M
2023-03-15 7.21 7.25 7.11 7.13 0.0M
2023-03-14 7.30 7.35 7.01 7.11 0.1M
2023-03-13 7.50 7.50 7.03 7.07 0.1M
2023-03-10 7.50 7.50 7.30 7.37 0.0M
2023-03-09 7.60 7.60 7.33 7.37 0.0M
2023-03-08 7.45 7.60 7.38 7.51 0.1M
2023-03-06 7.33 7.47 7.32 7.37 0.1M
2023-03-03 7.40 7.55 7.30 7.34 0.2M
2023-03-02 7.79 7.79 7.46 7.49 0.1M
2023-03-01 7.01 7.99 7.01 7.68 0.6M
2023-02-28 7.38 7.38 7.11 7.12 0.1M
2023-02-27 7.40 7.40 7.03 7.16 0.0M
2023-02-24 7.01 7.20 7.01 7.19 0.0M
2023-02-23 7.48 7.48 7.04 7.12 0.0M
2023-02-22 7.50 7.50 7.16 7.24 0.1M
2023-02-21 7.36 7.51 7.35 7.35 0.0M
2023-02-20 7.30 7.62 7.30 7.43 0.1M
2023-02-17 7.69 7.69 7.35 7.37 0.1M
2023-02-16 7.32 7.65 7.30 7.47 0.2M
2023-02-15 7.74 7.74 7.35 7.41 0.1M
2023-02-14 7.62 7.75 7.61 7.62 0.1M
2023-02-13 8.10 8.10 7.71 7.74 0.1M
2023-02-10 8.30 8.30 7.75 7.82 0.0M
2023-02-09 8.37 8.37 7.87 7.94 0.1M
2023-02-08 8.39 8.39 7.93 8.04 0.1M
2023-02-07 8.29 8.29 8.00 8.16 0.1M
2023-02-06 7.58 8.10 7.55 7.97 0.1M
2023-02-03 7.80 7.80 7.53 7.55 0.1M
2023-02-02 8.10 8.10 7.51 7.56 0.1M
2023-02-01 8.20 8.20 7.73 7.90 0.1M
2023-01-31 7.90 8.10 7.89 7.99 0.0M
2023-01-30 8.04 8.04 7.75 7.89 0.1M
2023-01-27 8.01 8.40 7.87 7.91 0.1M
2023-01-25 8.17 8.17 8.03 8.06 0.1M
2023-01-24 8.43 8.43 8.06 8.14 0.1M
2023-01-23 8.26 8.35 8.08 8.09 0.1M
2023-01-20 8.45 8.45 8.18 8.20 0.1M
2023-01-19 8.20 8.40 8.16 8.22 0.0M
2023-01-18 8.29 8.45 8.26 8.29 0.0M
2023-01-17 8.60 8.60 8.20 8.24 0.1M
2023-01-16 8.57 8.57 8.26 8.32 0.1M
2023-01-13 8.40 8.45 8.25 8.37 0.1M
2023-01-12 8.40 8.54 8.30 8.36 0.1M
2023-01-11 8.40 8.54 8.31 8.43 0.0M
2023-01-10 8.72 8.72 8.25 8.38 0.1M
2023-01-09 8.80 8.80 8.50 8.53 0.1M
2023-01-06 8.76 8.80 8.53 8.61 0.0M
2023-01-05 9.10 9.10 8.42 8.59 0.2M
2023-01-04 9.25 9.25 8.74 8.91 0.2M
2023-01-03 8.97 9.28 8.90 9.01 0.2M
2023-01-02 8.68 9.37 8.54 8.97 0.6M