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
2023-12-29 252.45 258.20 250.30 253.65 0.1M
2023-12-28 252.05 254.00 250.30 251.75 0.0M
2023-12-27 258.00 259.00 250.00 251.50 0.1M
2023-12-26 248.85 257.55 248.00 254.25 0.1M
2023-12-22 249.80 251.65 247.15 248.85 0.0M
2023-12-21 244.00 254.00 244.00 248.65 0.1M
2023-12-20 259.35 260.30 243.30 245.95 0.1M
2023-12-19 259.05 263.35 257.20 258.15 0.1M
2023-12-18 256.50 266.90 256.00 259.70 0.2M
2023-12-15 258.35 261.70 256.00 256.40 0.1M
2023-12-14 260.00 261.20 256.10 257.15 0.1M
2023-12-13 256.80 260.00 255.10 258.20 0.0M
2023-12-12 258.65 262.70 255.30 256.80 0.1M
2023-12-11 256.00 263.90 255.10 256.35 0.1M
2023-12-08 253.30 259.25 253.10 254.65 0.1M
2023-12-07 256.50 258.65 253.20 255.00 0.1M
2023-12-06 257.70 258.30 254.05 255.85 0.1M
2023-12-05 262.90 262.90 255.15 256.40 0.1M
2023-12-04 260.05 262.90 258.30 259.35 0.1M
2023-12-01 260.00 263.40 257.10 258.70 0.1M
2023-11-30 264.00 264.00 258.50 260.00 0.1M
2023-11-29 262.80 265.65 260.50 263.40 0.1M
2023-11-28 259.00 266.00 257.25 260.15 0.1M
2023-11-24 257.80 262.35 255.50 257.15 0.1M
2023-11-23 257.50 261.20 255.35 256.90 0.1M
2023-11-22 260.95 262.50 253.80 256.50 0.1M
2023-11-21 271.90 278.05 256.05 257.65 0.3M
2023-11-20 270.85 273.00 267.00 270.05 0.1M
2023-11-17 270.25 275.50 266.50 268.10 0.1M
2023-11-16 272.00 273.50 267.05 269.35 0.1M
2023-11-15 271.10 276.75 266.00 268.90 0.1M
2023-11-13 273.60 273.60 265.10 268.45 0.1M
2023-11-12 273.60 273.60 270.30 272.45 0.0M
2023-11-10 266.05 275.95 266.00 269.75 0.1M
2023-11-09 274.70 275.00 264.80 266.05 0.1M
2023-11-08 273.00 277.45 269.80 272.30 0.2M
2023-11-07 269.00 292.70 266.20 270.00 1.3M
2023-11-06 271.50 275.30 264.60 267.35 0.2M
2023-11-03 270.60 276.80 265.35 268.95 0.3M
2023-11-02 250.90 284.70 248.35 271.05 1.5M
2023-11-01 251.70 258.00 245.35 246.85 0.1M
2023-10-31 246.00 255.00 242.40 249.90 0.2M
2023-10-30 243.00 261.70 235.05 243.90 0.6M
2023-10-27 232.15 242.55 232.05 236.60 0.1M
2023-10-26 228.15 233.35 220.75 228.70 0.1M
2023-10-25 237.90 239.80 224.05 228.15 0.1M
2023-10-23 246.90 249.80 230.00 231.05 0.1M
2023-10-20 256.50 258.70 244.50 246.15 0.2M
2023-10-19 257.95 267.40 252.80 256.30 0.4M
2023-10-18 273.00 279.45 255.00 259.00 1.0M
2023-10-17 244.05 282.00 242.00 269.80 2.4M
2023-10-16 246.95 247.15 238.20 240.45 0.1M
2023-10-13 243.00 251.50 241.55 245.95 0.2M
2023-10-12 239.30 244.35 238.10 243.00 0.1M
2023-10-11 239.05 244.15 237.10 238.35 0.1M
2023-10-10 235.20 242.00 235.20 239.15 0.1M
2023-10-09 240.00 240.00 230.20 233.25 0.1M
2023-10-06 236.00 243.75 236.00 239.35 0.1M
2023-10-05 243.00 243.00 236.00 238.75 0.1M
2023-10-04 244.80 246.00 237.00 238.85 0.1M
2023-10-03 238.00 250.00 234.75 245.70 0.2M
2023-09-29 238.00 241.75 234.75 237.95 0.1M
2023-09-28 237.70 242.90 231.55 235.85 0.1M
2023-09-27 242.00 242.35 233.65 235.60 0.1M
2023-09-26 245.45 246.80 240.00 241.20 0.1M
2023-09-25 243.85 249.00 240.10 245.45 0.1M
2023-09-22 242.00 247.85 236.10 243.85 0.3M
2023-09-21 234.35 261.00 233.00 239.40 1.5M
2023-09-20 239.80 240.80 230.00 231.85 0.2M
2023-09-18 248.95 249.00 234.40 242.50 0.4M
2023-09-15 256.00 259.40 242.35 245.10 0.5M
2023-09-14 222.60 260.80 217.00 254.55 1.6M
2023-09-13 218.65 225.00 215.25 219.30 0.1M
2023-09-12 234.00 237.00 217.00 218.60 0.1M
2023-09-11 236.30 243.00 231.05 232.15 0.1M
2023-09-08 235.90 237.10 232.70 234.00 0.1M
2023-09-07 224.35 237.95 224.35 233.60 0.2M
2023-09-06 233.80 236.25 227.95 229.25 0.1M
2023-09-05 238.00 238.90 230.60 232.85 0.1M
2023-09-04 233.60 245.00 233.60 236.15 0.3M
2023-09-01 233.25 237.70 228.85 230.20 0.1M
2023-08-31 239.90 239.95 230.00 233.25 0.1M
2023-08-30 234.80 239.40 231.30 237.05 0.1M
2023-08-29 225.90 238.50 225.25 230.55 0.2M
2023-08-28 239.35 239.35 220.30 225.10 0.1M
2023-08-25 232.20 244.25 231.10 235.85 0.2M
2023-08-24 240.00 252.50 229.05 232.35 0.8M
2023-08-23 231.25 258.55 226.05 239.75 3.0M
2023-08-22 198.00 236.85 196.40 231.25 3.2M
2023-08-21 213.00 213.95 195.55 197.40 0.8M
2023-08-18 191.55 221.70 188.95 209.10 3.2M
2023-08-17 188.80 188.80 184.60 186.55 0.0M
2023-08-16 190.20 190.20 186.25 187.00 0.1M
2023-08-14 195.95 195.95 189.10 190.20 0.0M
2023-08-11 194.90 196.45 191.60 193.95 0.1M
2023-08-10 193.40 195.45 191.50 193.00 0.1M
2023-08-09 191.70 194.75 190.00 193.40 0.1M
2023-08-08 193.70 193.70 187.45 190.25 0.1M
2023-08-07 194.00 194.00 190.55 191.40 0.0M
2023-08-04 189.10 194.00 189.10 192.30 0.1M
2023-08-03 192.50 192.50 188.00 190.25 0.1M
2023-08-02 196.95 198.35 189.10 190.90 0.1M
2023-08-01 198.45 198.95 195.55 196.70 0.1M
2023-07-31 194.90 199.80 193.60 196.65 0.3M
2023-07-28 188.50 193.10 187.20 192.10 0.1M
2023-07-27 191.80 191.90 187.20 188.35 0.0M
2023-07-26 190.00 192.00 188.45 190.25 0.1M
2023-07-25 187.90 191.70 185.90 188.40 0.2M
2023-07-24 190.90 191.35 185.05 185.90 0.1M
2023-07-21 187.80 191.90 187.00 188.50 0.1M
2023-07-20 190.05 192.00 186.30 187.80 0.2M
2023-07-19 193.50 194.65 190.40 192.00 0.1M
2023-07-18 191.90 206.85 190.20 192.70 0.6M
2023-07-17 185.35 194.45 183.90 190.00 0.2M
2023-07-14 178.05 184.90 178.05 183.10 0.1M
2023-07-13 179.10 187.80 177.50 180.10 0.4M
2023-07-12 179.75 179.75 174.05 176.10 0.1M
2023-07-11 181.00 181.00 176.80 177.25 0.1M
2023-07-10 173.30 180.00 171.60 177.95 0.2M
2023-07-07 173.80 173.90 170.25 171.60 0.0M
2023-07-06 172.10 174.00 171.00 171.65 0.0M
2023-07-05 172.40 174.60 172.15 173.75 0.0M
2023-07-04 172.75 175.00 170.70 172.35 0.0M
2023-07-03 173.70 175.50 171.80 172.20 0.1M
2023-06-30 167.15 172.20 167.15 171.30 0.1M
2023-06-28 168.70 171.85 168.55 170.60 0.0M
2023-06-27 167.70 170.45 167.70 168.70 0.0M
2023-06-26 165.05 168.95 164.20 166.85 0.0M
2023-06-23 170.50 170.60 165.45 165.65 0.0M
2023-06-22 171.90 171.90 166.15 168.55 0.2M
2023-06-21 177.00 177.00 170.60 171.90 0.1M
2023-06-20 173.00 176.50 172.80 174.60 0.0M
2023-06-19 174.90 176.15 172.05 173.30 0.1M
2023-06-16 175.95 179.45 173.10 173.85 0.1M
2023-06-15 175.60 176.00 173.75 174.55 0.1M
2023-06-14 173.95 178.00 172.40 174.95 0.2M
2023-06-13 169.15 171.55 167.75 170.95 0.1M
2023-06-12 167.70 171.00 166.80 168.20 0.0M
2023-06-09 170.15 173.30 167.50 167.90 0.1M
2023-06-08 171.55 174.65 170.10 170.90 0.1M
2023-06-07 167.95 171.70 166.50 171.20 0.1M
2023-06-06 168.90 170.60 167.05 167.25 0.0M
2023-06-05 168.00 169.50 165.55 168.30 0.0M
2023-06-02 162.70 167.65 162.65 167.30 0.1M
2023-06-01 163.50 164.65 161.95 162.35 0.0M
2023-05-31 163.45 165.00 161.25 163.70 0.0M
2023-05-30 164.50 166.85 163.20 163.45 0.0M
2023-05-29 163.10 167.80 163.10 166.15 0.0M
2023-05-26 161.80 163.95 160.30 163.10 0.0M
2023-05-25 162.10 163.00 159.20 160.00 0.0M
2023-05-24 161.15 168.90 160.60 161.90 0.2M
2023-05-23 161.00 163.80 160.55 161.60 0.0M
2023-05-22 159.20 162.45 158.85 161.70 0.0M
2023-05-19 162.00 162.00 159.05 159.80 0.0M
2023-05-18 162.50 163.95 160.35 160.90 0.0M
2023-05-17 163.95 163.95 161.55 162.35 0.0M
2023-05-16 165.90 166.65 163.60 163.95 0.0M
2023-05-15 163.40 166.80 162.00 164.75 0.0M
2023-05-12 168.00 168.55 163.00 163.40 0.0M
2023-05-11 168.50 169.00 165.85 167.65 0.0M
2023-05-10 168.95 169.05 165.30 166.90 0.0M
2023-05-09 169.90 170.95 167.00 167.95 0.0M
2023-05-08 166.00 170.00 165.30 168.45 0.1M
2023-05-05 172.00 172.00 166.70 167.10 0.0M
2023-05-04 168.45 172.05 168.45 170.95 0.1M
2023-05-03 172.40 172.40 166.85 168.45 0.0M
2023-05-02 166.85 170.90 166.85 170.15 0.1M
2023-04-28 167.25 167.90 165.50 166.85 0.1M
2023-04-27 164.25 167.10 164.25 166.75 0.0M
2023-04-26 164.25 165.50 163.00 164.95 0.1M
2023-04-25 166.65 166.65 162.35 165.35 0.0M
2023-04-24 163.65 164.65 162.35 164.20 0.0M
2023-04-21 167.35 168.50 162.25 163.50 0.0M
2023-04-20 168.75 168.75 165.65 167.15 0.1M
2023-04-19 166.70 170.55 166.30 166.95 0.1M
2023-04-18 165.30 167.60 164.10 165.35 0.1M
2023-04-17 164.15 166.20 164.00 165.30 0.0M
2023-04-13 166.70 166.70 163.20 164.15 0.0M
2023-04-12 168.80 169.50 163.50 165.25 0.1M
2023-04-11 163.00 166.70 162.50 165.65 0.0M
2023-04-10 164.00 164.00 160.40 160.70 0.0M
2023-04-06 161.85 163.15 160.90 161.60 0.0M
2023-04-05 162.35 162.65 160.35 161.50 0.0M
2023-04-03 162.45 164.00 160.25 162.75 0.0M
2023-03-31 160.00 162.50 159.55 160.15 0.0M
2023-03-29 157.40 159.95 156.00 158.90 0.0M
2023-03-28 156.00 158.65 156.00 157.40 0.0M
2023-03-27 155.10 159.00 155.10 157.70 0.0M
2023-03-24 158.20 160.90 156.10 156.85 0.1M
2023-03-23 159.10 161.55 158.60 159.90 0.0M
2023-03-22 161.00 162.60 160.10 160.45 0.0M
2023-03-21 160.95 163.00 158.00 160.95 0.1M
2023-03-20 158.55 161.45 158.00 159.55 0.0M
2023-03-17 163.00 163.95 160.00 162.75 0.0M
2023-03-16 162.05 164.40 158.10 160.70 0.1M
2023-03-15 165.00 166.40 162.80 164.75 0.1M
2023-03-14 165.00 165.25 161.50 162.80 0.0M
2023-03-13 162.10 166.70 161.40 163.25 0.1M
2023-03-10 165.00 165.50 161.20 164.10 0.1M
2023-03-09 163.00 168.30 162.95 165.50 0.1M
2023-03-08 161.50 163.00 158.20 161.80 0.1M
2023-03-06 162.00 163.45 159.25 160.55 0.1M
2023-03-03 159.50 161.50 156.80 160.15 0.1M
2023-03-02 160.70 160.80 155.95 157.20 0.0M
2023-03-01 157.00 161.20 157.00 158.60 0.0M
2023-02-28 160.80 160.80 156.05 157.25 0.0M
2023-02-27 165.95 165.95 157.60 158.25 0.0M
2023-02-24 170.95 170.95 163.00 163.45 0.0M
2023-02-23 166.90 169.45 166.00 166.45 0.0M
2023-02-22 170.70 170.70 164.55 166.50 0.1M
2023-02-21 168.90 170.80 166.45 167.80 0.0M
2023-02-20 164.15 167.45 164.15 166.70 0.0M
2023-02-17 166.50 168.25 166.05 166.65 0.0M
2023-02-16 165.40 167.00 164.85 166.75 0.0M
2023-02-15 163.85 165.00 163.00 164.30 0.0M
2023-02-14 162.15 165.50 162.00 163.15 0.0M
2023-02-13 165.85 165.85 161.55 162.25 0.0M
2023-02-10 166.05 167.20 162.20 162.95 0.1M
2023-02-09 168.25 169.80 164.45 167.40 0.0M
2023-02-08 165.90 169.35 164.55 166.75 0.1M
2023-02-07 171.00 173.80 164.25 165.90 0.2M
2023-02-06 182.50 182.50 173.50 174.20 0.1M
2023-02-03 181.00 181.00 172.80 178.95 0.1M
2023-02-02 180.00 184.00 176.50 178.70 0.1M
2023-02-01 182.35 186.35 177.35 181.15 0.1M
2023-01-31 177.00 182.00 176.25 180.45 0.1M
2023-01-30 179.80 183.50 173.15 176.60 0.1M
2023-01-27 180.00 184.75 177.65 180.25 0.1M
2023-01-25 180.00 183.25 179.20 181.05 0.1M
2023-01-24 186.05 186.60 179.10 180.35 0.1M
2023-01-23 186.90 186.90 182.75 183.40 0.0M
2023-01-20 188.00 188.00 183.55 184.45 0.0M
2023-01-19 185.00 188.00 181.15 186.75 0.1M
2023-01-18 180.80 185.95 179.90 184.65 0.1M
2023-01-17 181.30 181.70 177.55 179.65 0.1M
2023-01-16 186.00 186.95 180.00 181.25 0.1M
2023-01-13 181.80 186.00 180.05 183.50 0.1M
2023-01-12 182.85 182.85 178.35 179.40 0.1M
2023-01-11 180.40 184.45 178.90 181.45 0.2M
2023-01-10 178.00 182.55 177.65 180.40 0.1M
2023-01-09 179.55 180.50 176.50 178.00 0.1M
2023-01-06 176.50 181.00 176.10 177.15 0.0M
2023-01-05 176.30 179.45 173.65 178.50 0.1M
2023-01-04 179.70 181.45 175.15 176.30 0.1M
2023-01-03 182.70 183.75 179.00 179.80 0.2M
2023-01-02 173.00 179.95 173.00 179.95 0.2M