Chembond Chemicals Ltd (CHEM)

CHEM
🏛️ インド →
180.05
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
09:30 173.00 173.00 173.00 173.00 0.1K
10:05 174.10 174.10 174.10 174.10 0.0K
10:40 173.10 173.10 173.10 173.10 0.1K
11:25 172.00 172.00 171.00 171.00 0.1K
11:35 170.00 170.00 170.00 170.00 0.0K
11:45 170.00 170.50 170.00 170.50 0.0K
13:35 169.00 169.65 169.00 169.35 0.2K
13:40 167.85 168.65 167.85 168.65 0.0K
13:55 169.00 169.00 169.00 169.00 0.0K
14:00 166.00 167.00 166.00 167.00 0.0K
14:05 166.55 166.55 166.55 166.55 0.0K
14:15 166.55 167.35 166.55 167.00 0.0K
14:20 167.00 167.00 167.00 167.00 0.0K
14:35 168.55 168.55 168.55 168.55 0.0K
14:40 167.50 168.95 167.50 168.95 0.3K
15:10 168.00 168.00 167.20 167.20 0.0K
15:15 166.45 166.45 166.45 166.45 0.0K
15:20 167.65 167.65 167.65 167.65 0.0K
15:25 167.20 167.20 167.20 167.20 0.0K
日付 始値 高値 安値 終値 出来高
2025-10-01 177.60 184.50 176.20 180.05 0.0M
2025-09-30 167.05 178.95 167.05 177.10 0.0M
2025-09-29 200.00 200.00 166.00 170.45 0.0M
2025-09-26 171.10 174.10 166.00 167.20 0.0M
2025-09-25 178.00 180.10 174.00 174.60 0.0M
2025-09-24 179.00 183.95 178.00 178.50 0.0M
2025-09-23 183.45 183.45 179.00 180.40 0.0M
2025-09-22 177.00 186.85 176.90 180.85 0.0M
2025-09-19 183.55 183.55 178.65 179.65 0.0M
2025-09-18 184.15 185.00 181.20 182.80 0.0M
2025-09-17 183.15 186.95 183.15 185.90 0.0M
2025-09-16 181.10 194.65 180.35 183.35 0.0M
2025-09-15 184.45 184.45 180.80 181.10 0.0M
2025-09-12 184.95 185.00 181.85 184.45 0.0M
2025-09-11 181.40 186.75 179.00 182.15 0.0M
2025-09-10 180.35 189.20 179.30 181.45 0.0M
2025-09-09 180.25 182.95 176.95 180.00 0.0M
2025-09-08 177.35 183.25 175.00 181.25 0.0M
2025-09-05 180.00 185.90 172.05 175.80 0.0M
2025-09-04 187.60 187.75 177.20 178.10 0.0M
2025-09-03 188.00 188.25 185.60 187.00 0.0M
2025-09-02 190.35 193.00 187.00 187.40 0.0M
2025-09-01 194.40 200.00 189.00 189.70 0.0M
2025-08-29 187.20 187.40 187.20 187.30 0.0M
2025-08-28 185.30 185.30 179.00 183.40 0.0M
2025-08-26 186.30 187.95 177.05 185.15 0.0M
2025-08-25 197.00 197.00 182.00 186.30 0.0M
2025-08-22 186.40 188.00 183.25 187.80 0.0M
2025-08-21 187.00 187.90 184.00 186.55 0.0M
2025-08-20 170.05 180.60 169.00 180.60 0.0M
2025-08-19 174.40 176.00 170.30 172.00 0.0M
2025-08-18 170.20 175.20 170.05 172.35 0.0M
2025-08-14 174.00 174.00 170.00 170.10 0.0M
2025-08-13 173.60 178.65 170.00 175.00 0.0M
2025-08-12 175.20 177.00 172.95 173.10 0.0M
2025-08-11 180.00 181.00 174.00 176.05 0.0M
2025-08-08 175.00 180.00 174.15 180.00 0.0M
2025-08-07 170.30 181.00 170.30 175.00 0.0M
2025-08-06 183.90 187.70 176.50 177.05 0.0M
2025-08-05 179.45 188.50 176.50 185.75 0.0M
2025-08-04 178.00 179.85 174.00 179.60 0.0M
2025-08-01 181.15 181.30 175.05 179.60 0.0M
2025-07-31 180.20 183.90 178.30 181.00 0.0M
2025-07-30 185.00 186.90 177.80 186.55 0.0M
2025-07-29 188.05 188.05 181.50 184.90 0.0M
2025-07-28 201.05 201.10 191.05 191.05 0.0M
2025-07-25 206.50 206.50 200.05 201.10 0.0M
2025-07-24 210.85 210.90 202.35 206.55 0.0M
2025-07-23 224.00 224.00 210.90 211.60 0.0M
2025-07-22 223.00 232.00 220.00 222.00 0.0M
2025-07-21 224.00 224.00 223.00 223.85 0.0M
2025-07-18 222.45 224.95 220.00 223.10 0.0M
2025-07-17 220.00 225.60 219.00 222.45 0.0M
2025-07-16 221.00 225.00 220.00 223.85 0.0M
2025-07-15 229.00 235.00 219.10 223.25 0.0M
2025-07-14 228.00 228.00 211.00 224.40 0.0M
2025-07-11 230.00 230.00 220.55 220.55 0.0M
2025-07-10 224.50 225.00 222.00 223.00 0.0M
2025-07-09 228.00 228.85 220.00 224.50 0.0M
2025-07-08 225.65 228.00 222.75 226.85 0.0M
2025-07-07 223.20 228.00 222.50 227.95 0.0M
2025-07-04 221.00 225.20 221.00 223.20 0.0M
2025-07-03 226.65 227.25 221.55 226.00 0.0M
2025-07-02 225.90 232.95 224.00 226.60 0.0M
2025-07-01 230.90 230.90 226.00 227.50 0.0M
2025-06-30 231.70 236.95 225.60 227.65 0.0M
2025-06-27 231.30 235.00 225.10 232.05 0.0M
2025-06-26 233.45 238.90 230.00 231.30 0.0M
2025-06-25 236.00 236.00 227.10 231.10 0.0M
2025-06-24 225.00 230.00 224.70 225.90 0.0M
2025-06-23 230.00 233.00 223.00 224.70 0.0M
2025-06-20 236.05 236.05 230.00 230.25 0.0M
2025-06-19 231.50 237.00 231.25 236.05 0.0M
2025-06-18 243.00 243.00 231.25 232.10 0.0M
2025-06-17 237.55 246.95 236.20 243.40 0.0M
2025-06-16 246.50 246.50 237.50 239.15 0.0M
2025-06-13 247.00 251.00 243.80 246.10 0.0M
2025-06-12 250.25 251.50 247.75 251.50 0.0M
2025-06-11 255.95 257.90 247.00 254.95 0.0M
2025-06-10 254.50 254.50 247.60 253.00 0.0M
2025-06-09 264.00 264.00 246.10 252.00 0.0M
2025-06-06 263.00 263.00 254.00 258.80 0.0M
2025-06-05 250.00 250.50 250.00 250.50 0.0M
2025-06-04 231.65 244.50 229.30 238.60 0.0M
2025-06-03 235.00 239.00 233.95 235.30 0.0M
2025-06-02 235.50 243.85 235.50 235.65 0.0M
2025-05-30 242.30 248.50 240.00 247.85 0.0M
2025-05-29 254.00 254.00 242.00 242.65 0.0M
2025-05-28 269.90 269.90 241.25 243.45 0.0M
2025-05-27 251.45 260.00 247.65 248.10 0.0M
2025-05-26 265.00 270.30 254.00 256.40 0.0M
2025-05-23 272.20 279.00 261.00 264.75 0.0M
2025-05-22 280.90 283.00 269.35 272.45 0.0M
2025-05-21 288.65 291.90 277.40 282.25 0.0M
2025-05-20 296.00 296.00 282.40 291.95 0.0M
2025-05-19 299.30 309.00 290.00 295.65 0.0M
2025-05-16 285.10 299.30 285.10 297.00 0.0M
2025-05-15 285.10 297.90 285.10 285.10 0.0M
2025-05-14 293.15 316.50 293.15 300.10 0.0M
2025-05-13 308.55 308.55 308.55 308.55 0.0M
2025-05-12 324.75 324.75 324.75 324.75 0.0M
2025-05-09 490.00 490.00 341.80 341.80 0.0M
2025-05-08 481.88 506.69 481.88 490.00 0.0M
2025-05-07 458.06 499.68 458.01 496.11 0.0M
2025-05-06 473.81 476.88 455.96 458.06 0.0M
2025-05-05 461.05 476.17 460.82 473.72 0.0M
2025-05-02 464.17 466.09 457.39 458.73 0.0M
2025-04-30 531.10 539.00 519.05 520.20 0.0M
2025-04-29 532.05 550.00 531.75 535.50 0.0M
2025-04-28 531.55 542.60 517.50 528.45 0.0M
2025-04-25 531.00 553.30 519.85 531.45 0.0M
2025-04-24 528.00 535.55 519.60 523.55 0.0M
2025-04-23 528.25 530.00 515.00 525.60 0.0M
2025-04-22 510.20 529.50 510.05 516.00 0.0M
2025-04-21 506.00 523.75 506.00 508.45 0.0M
2025-04-17 504.15 515.00 504.15 505.00 0.0M
2025-04-16 513.85 518.80 494.50 498.65 0.0M
2025-04-15 548.00 548.00 506.05 509.95 0.0M
2025-04-11 507.00 515.05 497.95 503.10 0.0M
2025-04-09 516.00 516.00 489.45 498.25 0.0M
2025-04-08 510.45 510.45 502.00 507.90 0.0M
2025-04-07 500.00 508.00 496.20 505.80 0.0M
2025-04-04 536.00 547.30 520.70 531.25 0.0M
2025-04-03 519.75 541.40 519.75 541.40 0.0M
2025-04-02 505.65 521.25 500.30 520.00 0.0M
2025-04-01 514.75 523.00 510.90 510.90 0.0M
2025-03-28 521.25 521.25 504.00 505.30 0.0M
2025-03-27 515.10 534.20 508.80 514.90 0.0M
2025-03-26 517.00 540.10 517.00 520.45 0.0M
2025-03-25 525.50 527.00 513.00 515.00 0.0M
2025-03-24 543.00 550.00 525.40 527.90 0.0M
2025-03-21 542.25 542.45 535.35 536.25 0.0M
2025-03-20 550.00 550.00 535.10 537.35 0.0M
2025-03-19 547.95 550.75 534.40 538.85 0.0M
2025-03-18 550.00 554.90 533.90 554.90 0.0M
2025-03-17 540.55 549.00 525.80 526.90 0.0M
2025-03-13 545.00 570.00 535.55 542.10 0.0M
2025-03-12 580.00 584.60 539.30 544.25 0.0M
2025-03-11 544.90 553.35 538.80 547.00 0.0M
2025-03-10 600.00 600.00 552.35 552.35 0.0M
2025-03-07 552.20 574.00 546.30 572.30 0.0M
2025-03-06 535.50 564.65 535.50 551.95 0.0M
2025-03-05 533.85 544.70 526.95 528.25 0.0M
2025-03-04 516.60 566.00 510.45 530.90 0.0M
2025-03-03 542.95 542.95 509.00 516.55 0.0M
2025-02-28 543.00 546.50 525.50 536.40 0.0M
2025-02-27 554.25 562.25 545.00 552.75 0.0M
2025-02-25 551.65 560.70 539.25 556.90 0.0M
2025-02-24 543.80 555.50 543.80 551.65 0.0M
2025-02-21 564.70 564.70 554.40 556.00 0.0M
2025-02-20 559.80 559.80 550.05 552.50 0.0M
2025-02-19 545.00 555.40 535.80 553.20 0.0M
2025-02-18 554.40 556.20 539.70 547.95 0.0M
2025-02-17 554.25 560.00 551.05 559.00 0.0M
2025-02-14 550.00 569.00 550.00 561.90 0.0M
2025-02-13 566.00 579.30 566.00 566.00 0.0M
2025-02-12 560.00 560.00 556.55 556.55 0.0M
2025-02-11 563.60 568.10 556.15 565.00 0.0M
2025-02-10 570.00 573.00 569.45 569.45 0.0M
2025-02-07 573.50 585.00 563.75 565.70 0.0M
2025-02-06 578.05 597.30 572.60 573.45 0.0M
2025-02-05 563.00 585.60 563.00 577.05 0.0M
2025-02-04 625.00 625.00 555.20 564.05 0.0M
2025-02-03 557.65 573.20 557.65 567.65 0.0M
2025-02-01 625.00 630.00 563.80 569.00 0.0M
2025-01-31 588.60 592.20 576.00 577.55 0.0M
2025-01-30 595.50 595.50 583.25 587.20 0.0M
2025-01-29 571.80 595.35 570.85 594.50 0.0M
2025-01-28 581.05 601.00 561.40 570.85 0.0M
2025-01-27 578.45 590.50 566.00 583.20 0.0M
2025-01-24 590.80 619.50 580.40 594.35 0.0M
2025-01-23 590.80 595.40 574.90 592.05 0.0M
2025-01-22 591.85 599.00 573.50 593.65 0.0M
2025-01-21 592.40 597.30 580.50 594.45 0.0M
2025-01-20 567.60 591.50 558.20 588.50 0.0M
2025-01-17 564.00 565.00 558.75 562.25 0.0M
2025-01-16 568.70 568.90 558.85 561.55 0.0M
2025-01-15 561.75 575.55 560.80 566.55 0.0M
2025-01-14 567.25 567.65 551.95 553.75 0.0M
2025-01-13 524.60 572.30 524.60 561.70 0.0M
2025-01-10 589.30 589.65 558.80 571.05 0.0M
2025-01-09 596.00 600.80 590.00 592.00 0.0M
2025-01-08 605.60 619.65 590.10 598.45 0.0M
2025-01-07 596.20 610.90 580.00 607.70 0.0M
2025-01-06 602.95 613.45 584.95 587.40 0.0M
2025-01-03 611.15 618.85 602.50 612.15 0.0M
2025-01-02 600.00 625.00 600.00 612.95 0.0M
2025-01-01 594.60 600.00 579.10 598.45 0.0M