TRF Ltd (TTRO)

TTRO
🏛️ インド →
344.60
最終更新: 2025-09-26
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
2021-12-31 135.25 139.05 135.05 136.65 0.0M
2021-12-30 131.65 140.90 131.65 139.05 0.0M
2021-12-29 136.05 140.00 134.50 134.80 0.0M
2021-12-28 134.00 140.50 131.00 138.80 0.0M
2021-12-27 134.35 138.00 133.50 134.45 0.0M
2021-12-24 136.50 139.40 135.00 138.25 0.0M
2021-12-23 129.00 135.90 129.00 132.85 0.0M
2021-12-22 132.55 135.00 130.00 133.40 0.0M
2021-12-21 131.00 136.50 128.10 133.70 0.0M
2021-12-20 131.30 137.50 129.30 131.50 0.0M
2021-12-17 137.35 141.40 134.10 136.10 0.0M
2021-12-16 143.00 143.50 136.75 141.10 0.0M
2021-12-15 147.75 153.90 143.65 143.90 0.0M
2021-12-14 148.00 152.65 147.95 148.75 0.0M
2021-12-13 166.00 166.00 153.50 155.70 0.0M
2021-12-10 164.15 167.00 156.00 161.55 0.0M
2021-12-09 168.55 168.55 161.10 164.15 0.1M
2021-12-08 160.55 160.55 160.55 160.55 0.0M
2021-12-07 152.95 152.95 152.95 152.95 0.0M
2021-12-06 144.00 145.70 137.65 145.70 0.0M
2021-12-03 135.95 139.95 135.00 138.80 0.1M
2021-12-02 127.80 133.60 124.75 133.30 0.0M
2021-12-01 123.35 129.30 122.50 127.25 0.0M
2021-11-30 128.00 128.00 121.65 123.80 0.0M
2021-11-29 127.45 127.80 123.60 125.80 0.0M
2021-11-26 123.00 131.00 122.45 126.70 0.0M
2021-11-25 127.50 128.85 123.10 126.85 0.0M
2021-11-24 128.90 129.30 122.65 124.10 0.0M
2021-11-23 116.30 127.90 116.30 125.75 0.0M
2021-11-22 131.90 131.90 122.25 122.40 0.0M
2021-11-18 126.75 132.00 125.50 128.65 0.0M
2021-11-17 125.00 131.95 125.00 126.75 0.0M
2021-11-16 134.45 134.45 126.65 127.85 0.0M
2021-11-15 135.95 140.00 130.00 131.15 0.0M
2021-11-12 138.85 140.00 134.95 135.95 0.0M
2021-11-11 138.50 141.55 135.00 137.05 0.0M
2021-11-10 132.10 138.00 130.55 135.45 0.0M
2021-11-09 131.10 135.90 131.00 132.10 0.0M
2021-11-08 128.75 132.00 128.75 130.35 0.0M
2021-11-04 136.40 136.40 126.10 132.45 0.0M
2021-11-03 129.10 131.90 128.00 131.50 0.0M
2021-11-02 129.10 134.80 129.10 133.25 0.0M
2021-11-01 123.35 133.60 123.35 131.95 0.0M
2021-10-29 126.40 136.05 124.45 127.35 0.0M
2021-10-28 131.35 139.70 128.50 129.60 0.0M
2021-10-27 135.00 141.40 132.60 135.25 0.0M
2021-10-26 130.00 137.35 128.10 136.20 0.0M
2021-10-25 133.10 139.70 126.40 131.05 0.0M
2021-10-22 137.00 139.00 133.05 133.05 0.0M
2021-10-21 131.90 142.95 131.90 140.05 0.0M
2021-10-20 138.00 142.00 137.20 138.40 0.0M
2021-10-19 151.95 153.00 144.40 144.40 0.0M
2021-10-18 159.15 165.15 150.90 151.95 0.0M
2021-10-14 168.00 172.40 156.35 158.80 0.0M
2021-10-13 156.60 167.00 154.80 164.55 0.0M
2021-10-12 167.95 167.95 156.80 162.75 0.0M
2021-10-11 168.10 169.00 158.85 165.05 0.1M
2021-10-08 166.00 170.00 156.55 167.20 0.1M
2021-10-07 163.00 163.80 157.05 163.60 0.2M
2021-10-06 156.55 156.55 147.10 156.00 0.3M
2021-10-05 149.10 149.10 149.10 149.10 0.0M
2021-10-04 142.00 142.00 142.00 142.00 0.0M
2021-10-01 135.00 137.05 132.30 135.25 0.1M
2021-09-30 127.40 130.55 125.05 130.55 0.0M
2021-09-29 117.10 124.35 116.00 124.35 0.0M
2021-09-28 121.05 124.15 117.10 118.45 0.0M
2021-09-27 124.75 126.45 121.70 122.80 0.1M
2021-09-24 125.80 126.30 121.65 124.45 0.1M
2021-09-23 119.15 125.60 119.00 122.15 0.0M
2021-09-22 117.00 122.00 117.00 119.65 0.0M
2021-09-21 121.30 121.30 116.45 118.95 0.0M
2021-09-20 122.00 122.00 118.50 119.50 0.0M
2021-09-17 122.60 125.95 118.35 119.75 0.0M
2021-09-16 122.80 126.50 121.15 122.60 0.0M
2021-09-15 115.50 120.50 115.50 120.50 0.0M
2021-09-14 115.00 117.40 114.10 114.80 0.0M
2021-09-13 119.50 119.50 114.15 114.95 0.0M
2021-09-09 124.00 124.00 119.50 119.50 0.0M
2021-09-08 130.00 130.00 125.05 125.75 0.0M
2021-09-07 131.45 131.45 122.90 127.20 0.0M
2021-09-06 123.90 125.25 119.00 125.25 0.0M
2021-09-03 118.70 120.05 114.55 119.30 0.0M
2021-09-02 111.05 115.75 109.30 114.35 0.0M
2021-09-01 109.50 113.00 109.50 110.25 0.0M
2021-08-31 112.00 116.00 107.25 111.50 0.0M
2021-08-30 106.00 112.00 106.00 110.65 0.0M
2021-08-27 104.05 107.90 103.35 106.70 0.0M
2021-08-26 108.00 108.60 105.00 105.65 0.0M
2021-08-25 107.95 108.30 103.25 107.70 0.0M
2021-08-24 100.00 104.00 100.00 103.25 0.0M
2021-08-23 105.35 105.35 98.40 100.10 0.0M
2021-08-20 107.65 107.85 102.95 103.55 0.0M
2021-08-18 111.10 114.55 107.10 108.35 0.0M
2021-08-17 114.20 116.50 111.50 112.10 0.0M
2021-08-16 116.00 118.95 112.50 114.00 0.0M
2021-08-13 115.00 119.00 115.00 116.15 0.0M
2021-08-12 117.90 117.90 113.50 115.60 0.0M
2021-08-11 116.90 119.90 111.10 114.00 0.0M
2021-08-10 122.00 123.70 114.20 116.90 0.0M
2021-08-09 109.15 119.75 109.15 119.15 0.0M
2021-08-06 112.15 115.00 112.00 114.05 0.0M
2021-08-05 115.70 117.90 109.95 112.05 0.0M
2021-08-04 114.70 123.00 114.70 115.70 0.0M
2021-08-03 126.20 127.00 120.00 120.70 0.0M
2021-08-02 120.40 125.50 119.05 122.70 0.0M
2021-07-30 117.40 122.80 117.40 121.30 0.0M
2021-07-29 116.90 124.00 116.90 121.55 0.0M
2021-07-28 119.95 121.95 112.25 121.55 0.0M
2021-07-27 119.00 122.00 115.00 116.15 0.0M
2021-07-26 120.00 122.00 117.90 119.85 0.0M
2021-07-23 126.00 126.00 122.00 123.35 0.0M
2021-07-22 128.90 128.90 121.35 126.85 0.0M
2021-07-20 132.00 132.00 123.30 124.80 0.0M
2021-07-19 137.00 137.50 126.50 129.75 0.0M
2021-07-16 135.60 135.60 130.35 131.75 0.0M
2021-07-15 137.05 142.00 135.00 137.20 0.0M
2021-07-14 141.50 141.50 136.00 137.05 0.0M
2021-07-13 143.00 144.50 138.00 139.30 0.0M
2021-07-12 138.00 145.55 133.00 144.75 0.0M
2021-07-09 135.70 140.00 128.95 138.65 0.0M
2021-07-08 143.20 143.20 135.05 135.70 0.0M
2021-07-07 142.85 145.85 139.00 141.65 0.0M
2021-07-06 146.15 153.00 140.50 142.85 0.0M
2021-07-05 134.85 147.90 134.85 146.15 0.1M
2021-07-02 149.35 149.35 141.90 141.90 0.0M
2021-07-01 155.00 155.00 149.35 149.35 0.0M
2021-06-30 161.40 170.00 155.55 157.20 0.7M
2021-06-29 142.15 168.65 139.10 162.90 1.8M
2021-06-28 129.00 144.25 127.25 140.55 0.5M
2021-06-25 126.20 131.95 121.25 127.25 0.1M
2021-06-24 124.95 124.95 121.00 122.50 0.0M
2021-06-23 120.60 125.90 117.35 123.15 0.1M
2021-06-22 122.45 126.50 118.20 118.75 0.1M
2021-06-21 124.00 126.50 120.00 122.45 0.1M
2021-06-18 123.70 123.90 114.00 118.90 0.1M
2021-06-17 123.95 127.85 121.10 121.90 0.1M
2021-06-16 125.00 128.40 122.10 124.00 0.0M
2021-06-15 126.90 131.60 122.10 125.00 0.2M
2021-06-14 127.20 128.00 121.00 125.05 0.2M
2021-06-11 137.35 137.70 124.00 125.60 0.4M
2021-06-10 110.50 132.45 110.50 132.45 0.9M
2021-06-09 111.40 114.75 108.25 110.40 0.1M
2021-06-08 112.45 112.45 109.20 110.10 0.0M
2021-06-07 108.40 114.45 107.00 110.70 0.1M
2021-06-04 106.00 108.45 105.60 106.15 0.0M
2021-06-03 107.80 109.20 105.90 106.70 0.1M
2021-06-02 106.50 109.80 104.45 106.65 0.1M
2021-06-01 116.80 116.80 107.50 108.60 0.1M
2021-05-31 111.95 120.00 111.00 115.05 0.5M
2021-05-28 109.95 112.40 103.85 111.45 0.1M
2021-05-27 106.55 111.70 106.10 108.80 0.1M
2021-05-26 109.25 114.30 107.50 108.40 0.1M
2021-05-25 100.70 116.05 99.05 108.45 0.5M
2021-05-24 105.00 105.00 98.10 99.95 0.0M
2021-05-21 98.00 99.05 96.20 97.45 0.0M
2021-05-20 99.50 99.50 96.80 97.20 0.0M
2021-05-19 98.95 99.95 98.00 98.80 0.0M
2021-05-18 99.95 100.00 97.25 98.10 0.0M
2021-05-17 101.00 101.00 95.00 97.50 0.0M
2021-05-14 98.60 100.75 96.35 96.95 0.0M
2021-05-12 100.15 101.00 97.45 98.55 0.0M
2021-05-11 95.00 103.40 95.00 100.10 0.1M
2021-05-10 99.65 101.00 97.00 98.30 0.0M
2021-05-07 97.85 99.75 96.35 98.10 0.0M
2021-05-06 99.05 101.10 95.80 96.30 0.0M
2021-05-05 99.00 101.00 97.25 98.95 0.0M
2021-05-04 98.00 105.90 96.00 96.75 0.1M
2021-05-03 93.50 99.00 91.25 96.95 0.1M
2021-04-30 91.90 97.35 91.15 93.50 0.0M
2021-04-29 92.10 94.35 91.25 92.80 0.0M
2021-04-28 94.00 96.25 90.65 92.30 0.0M
2021-04-27 88.80 94.65 88.45 91.75 0.0M
2021-04-26 88.25 89.75 87.05 88.05 0.0M
2021-04-23 87.00 87.95 87.00 87.25 0.0M
2021-04-22 88.80 89.40 86.15 86.85 0.0M
2021-04-20 86.00 92.00 86.00 88.75 0.0M
2021-04-19 89.70 89.70 84.00 86.30 0.0M
2021-04-16 88.30 89.90 88.00 88.40 0.0M
2021-04-15 91.05 91.75 87.35 88.60 0.0M
2021-04-13 92.00 92.00 89.80 90.80 0.0M
2021-04-12 95.60 95.70 88.05 88.55 0.0M
2021-04-09 94.30 102.70 93.15 97.30 0.1M
2021-04-08 96.20 99.85 92.05 94.55 0.1M
2021-04-07 92.00 92.70 90.85 91.30 0.0M
2021-04-06 88.45 93.55 86.45 91.65 0.0M
2021-04-05 88.80 89.00 83.20 87.00 0.0M
2021-04-01 85.90 89.85 85.35 88.80 0.0M
2021-03-31 84.00 86.00 82.15 85.05 0.0M
2021-03-30 82.75 86.00 80.30 83.85 0.0M
2021-03-26 85.10 86.00 80.70 81.30 0.1M
2021-03-25 88.00 91.00 83.25 83.90 0.0M
2021-03-24 92.60 92.60 87.50 88.20 0.0M
2021-03-23 91.60 93.00 90.55 92.60 0.0M
2021-03-22 90.00 93.30 90.00 91.45 0.0M
2021-03-19 91.75 92.45 89.10 91.50 0.0M
2021-03-18 96.70 97.85 92.50 92.95 0.0M
2021-03-17 99.35 99.70 95.70 96.65 0.0M
2021-03-16 96.25 99.80 96.00 98.60 0.0M
2021-03-15 98.10 100.20 95.20 96.25 0.0M
2021-03-12 98.50 103.60 97.30 97.80 0.0M
2021-03-10 101.85 101.90 98.60 99.30 0.0M
2021-03-09 102.30 102.65 98.75 99.80 0.0M
2021-03-08 98.20 104.00 98.20 102.40 0.0M
2021-03-05 101.05 103.65 99.00 99.80 0.0M
2021-03-04 99.00 104.15 97.40 101.75 0.1M
2021-03-03 98.90 101.00 96.25 99.55 0.0M
2021-03-02 98.05 99.00 96.70 97.30 0.0M
2021-03-01 96.80 98.50 96.00 96.90 0.0M
2021-02-26 97.55 98.75 96.00 96.75 0.0M
2021-02-25 99.05 101.00 96.55 97.65 0.0M
2021-02-24 96.25 99.05 94.75 96.60 0.0M
2021-02-23 96.20 98.55 95.45 97.15 0.0M
2021-02-22 98.65 99.00 95.00 95.75 0.0M
2021-02-19 101.85 103.60 97.30 98.15 0.0M
2021-02-18 96.10 99.90 96.10 99.10 0.0M
2021-02-17 97.10 99.80 96.00 97.15 0.0M
2021-02-16 97.60 102.00 97.00 97.15 0.0M
2021-02-15 100.00 102.90 97.50 98.80 0.0M
2021-02-12 103.35 105.80 102.00 104.45 0.0M
2021-02-11 99.85 105.00 99.00 103.35 0.0M
2021-02-10 99.80 101.50 98.00 98.90 0.0M
2021-02-09 106.70 106.70 98.80 99.80 0.0M
2021-02-08 102.00 108.20 100.45 105.10 0.1M
2021-02-05 102.05 105.05 100.25 101.20 0.0M
2021-02-04 96.25 100.00 95.25 99.90 0.0M
2021-02-03 98.45 99.45 95.10 96.40 0.0M
2021-02-02 96.65 99.45 96.60 98.55 0.0M
2021-02-01 93.00 96.45 92.80 96.00 0.0M
2021-01-29 94.10 96.85 92.70 93.30 0.0M
2021-01-28 94.00 95.50 91.00 95.05 0.0M
2021-01-27 93.00 95.90 91.05 93.50 0.0M
2021-01-25 97.15 99.00 92.35 93.95 0.0M
2021-01-22 100.00 102.00 96.80 97.15 0.0M
2021-01-21 101.00 102.70 98.00 98.70 0.0M
2021-01-20 100.00 101.95 99.45 99.85 0.0M
2021-01-19 100.55 102.20 99.05 101.15 0.0M
2021-01-18 100.00 101.85 99.00 100.55 0.0M
2021-01-15 101.60 103.80 99.95 101.40 0.0M
2021-01-14 103.90 103.90 100.10 102.35 0.0M
2021-01-13 102.90 105.20 100.00 101.20 0.1M
2021-01-12 98.00 101.00 98.00 100.20 0.0M
2021-01-11 102.90 102.90 99.00 99.35 0.0M
2021-01-08 99.00 102.80 99.00 100.45 0.0M
2021-01-07 102.40 102.85 98.00 100.75 0.0M
2021-01-06 101.30 102.85 98.15 99.35 0.0M
2021-01-05 98.50 102.00 98.50 101.45 0.0M
2021-01-04 98.85 102.00 98.00 100.75 0.0M
2021-01-01 97.40 99.90 96.50 98.85 0.0M