TCI Express

TCIE
🏛️ インド →
722.40
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 1,366.75 1,379.95 1,355.00 1,374.15 0.0M
2023-12-28 1,366.00 1,378.20 1,356.30 1,359.10 0.0M
2023-12-27 1,386.00 1,391.60 1,366.45 1,368.85 0.0M
2023-12-26 1,389.05 1,396.45 1,375.15 1,381.30 0.0M
2023-12-22 1,401.95 1,401.95 1,377.20 1,387.80 0.0M
2023-12-21 1,390.45 1,409.10 1,371.00 1,389.75 0.0M
2023-12-20 1,427.95 1,427.95 1,380.00 1,388.20 0.0M
2023-12-19 1,422.00 1,422.85 1,398.70 1,410.25 0.0M
2023-12-18 1,418.75 1,430.00 1,397.70 1,419.75 0.0M
2023-12-15 1,407.95 1,407.95 1,394.10 1,397.35 0.0M
2023-12-14 1,404.05 1,412.00 1,394.40 1,405.25 0.0M
2023-12-13 1,404.55 1,410.00 1,399.40 1,404.55 0.0M
2023-12-12 1,407.45 1,407.45 1,392.70 1,398.45 0.0M
2023-12-11 1,413.00 1,417.60 1,399.75 1,402.15 0.0M
2023-12-08 1,398.35 1,446.00 1,395.85 1,403.55 0.0M
2023-12-07 1,404.20 1,405.30 1,393.85 1,397.90 0.0M
2023-12-06 1,420.05 1,428.00 1,399.35 1,404.05 0.0M
2023-12-05 1,412.95 1,430.40 1,409.45 1,417.30 0.0M
2023-12-04 1,410.00 1,418.45 1,405.00 1,410.30 0.0M
2023-12-01 1,422.85 1,440.00 1,400.00 1,400.35 0.0M
2023-11-30 1,421.35 1,438.00 1,375.00 1,401.30 0.0M
2023-11-29 1,390.05 1,410.00 1,390.05 1,397.55 0.0M
2023-11-28 1,420.05 1,420.05 1,395.55 1,407.80 0.0M
2023-11-24 1,436.55 1,437.70 1,408.75 1,419.30 0.0M
2023-11-23 1,422.70 1,438.25 1,422.70 1,436.55 0.0M
2023-11-22 1,439.95 1,439.95 1,419.50 1,430.00 0.0M
2023-11-21 1,427.10 1,437.00 1,403.85 1,431.95 0.0M
2023-11-20 1,426.35 1,431.85 1,410.20 1,426.40 0.0M
2023-11-17 1,366.05 1,417.00 1,366.05 1,413.90 0.0M
2023-11-16 1,341.00 1,408.95 1,332.00 1,398.25 0.2M
2023-11-15 1,338.05 1,350.00 1,332.20 1,335.35 0.0M
2023-11-13 1,342.05 1,347.10 1,337.00 1,341.05 0.0M
2023-11-12 1,356.00 1,356.00 1,339.30 1,347.00 0.0M
2023-11-10 1,330.85 1,343.15 1,326.40 1,339.55 0.0M
2023-11-09 1,325.40 1,343.95 1,325.30 1,337.45 0.0M
2023-11-08 1,337.35 1,342.70 1,325.00 1,325.85 0.0M
2023-11-07 1,335.30 1,344.90 1,332.25 1,335.20 0.0M
2023-11-06 1,328.95 1,340.00 1,316.05 1,335.35 0.0M
2023-11-03 1,327.65 1,333.60 1,317.65 1,326.95 0.0M
2023-11-02 1,323.85 1,327.45 1,305.80 1,318.95 0.0M
2023-11-01 1,322.00 1,327.90 1,316.75 1,323.90 0.0M
2023-10-31 1,346.15 1,346.15 1,320.00 1,322.75 0.0M
2023-10-30 1,336.10 1,353.00 1,319.30 1,337.65 0.0M
2023-10-27 1,335.85 1,349.00 1,320.45 1,329.50 0.0M
2023-10-26 1,333.95 1,339.75 1,295.00 1,335.00 0.0M
2023-10-25 1,319.00 1,336.00 1,305.00 1,327.90 0.0M
2023-10-23 1,375.00 1,375.00 1,310.00 1,318.60 0.0M
2023-10-20 1,357.55 1,375.85 1,356.10 1,360.55 0.0M
2023-10-19 1,372.30 1,378.85 1,357.45 1,360.75 0.0M
2023-10-18 1,390.30 1,394.95 1,365.05 1,370.65 0.0M
2023-10-17 1,409.45 1,418.20 1,379.70 1,391.45 0.0M
2023-10-16 1,404.95 1,410.15 1,385.75 1,400.00 0.0M
2023-10-13 1,393.95 1,394.10 1,380.35 1,382.10 0.0M
2023-10-12 1,385.05 1,402.35 1,373.00 1,382.90 0.0M
2023-10-11 1,414.95 1,415.00 1,383.05 1,389.80 0.0M
2023-10-10 1,391.50 1,405.00 1,385.45 1,395.35 0.0M
2023-10-09 1,393.95 1,399.00 1,364.45 1,386.70 0.0M
2023-10-06 1,422.25 1,423.45 1,396.00 1,400.25 0.0M
2023-10-05 1,426.85 1,426.85 1,404.85 1,408.95 0.0M
2023-10-04 1,466.95 1,467.40 1,402.25 1,409.20 0.0M
2023-10-03 1,452.30 1,463.65 1,434.00 1,439.25 0.0M
2023-09-29 1,420.25 1,456.65 1,420.25 1,448.25 0.0M
2023-09-28 1,490.25 1,491.80 1,417.75 1,439.25 0.0M
2023-09-27 1,496.90 1,496.90 1,480.00 1,487.05 0.0M
2023-09-26 1,479.20 1,491.00 1,472.65 1,483.80 0.0M
2023-09-25 1,472.70 1,481.60 1,466.35 1,467.65 0.0M
2023-09-22 1,474.70 1,497.95 1,460.20 1,465.30 0.0M
2023-09-21 1,477.70 1,505.00 1,459.55 1,469.05 0.0M
2023-09-20 1,492.75 1,495.65 1,474.00 1,477.65 0.0M
2023-09-18 1,497.60 1,507.05 1,478.00 1,488.25 0.0M
2023-09-15 1,520.00 1,522.60 1,482.40 1,487.60 0.0M
2023-09-14 1,477.20 1,501.45 1,471.55 1,478.60 0.0M
2023-09-13 1,526.35 1,526.35 1,434.95 1,475.15 0.0M
2023-09-12 1,530.05 1,543.00 1,485.65 1,498.70 0.0M
2023-09-11 1,541.05 1,550.00 1,516.95 1,537.40 0.0M
2023-09-08 1,500.00 1,540.75 1,481.90 1,535.90 0.0M
2023-09-07 1,424.05 1,496.05 1,424.05 1,488.60 0.0M
2023-09-06 1,439.95 1,439.95 1,418.50 1,424.10 0.0M
2023-09-05 1,410.05 1,446.90 1,409.00 1,417.60 0.0M
2023-09-04 1,444.35 1,444.35 1,412.05 1,419.05 0.0M
2023-09-01 1,406.05 1,416.70 1,400.60 1,409.75 0.0M
2023-08-31 1,430.95 1,430.95 1,397.00 1,403.50 0.0M
2023-08-30 1,451.95 1,454.15 1,399.00 1,409.75 0.0M
2023-08-29 1,395.05 1,405.00 1,395.05 1,399.95 0.0M
2023-08-28 1,399.95 1,425.45 1,395.00 1,396.75 0.0M
2023-08-25 1,403.05 1,403.90 1,395.00 1,398.35 0.0M
2023-08-24 1,411.65 1,411.70 1,398.60 1,399.25 0.0M
2023-08-23 1,412.30 1,413.70 1,401.10 1,402.50 0.0M
2023-08-22 1,416.85 1,417.45 1,402.00 1,406.10 0.0M
2023-08-21 1,413.85 1,428.55 1,392.75 1,406.35 0.0M
2023-08-18 1,425.00 1,425.90 1,413.00 1,413.80 0.0M
2023-08-17 1,426.55 1,434.70 1,420.85 1,423.50 0.0M
2023-08-16 1,449.95 1,449.95 1,419.85 1,427.20 0.0M
2023-08-14 1,434.95 1,434.95 1,399.60 1,407.90 0.0M
2023-08-11 1,444.95 1,450.15 1,408.00 1,420.50 0.0M
2023-08-10 1,443.70 1,455.15 1,430.00 1,434.00 0.0M
2023-08-09 1,460.05 1,465.80 1,440.95 1,443.35 0.0M
2023-08-08 1,519.95 1,519.95 1,453.00 1,458.35 0.0M
2023-08-07 1,530.05 1,535.20 1,483.00 1,486.00 0.0M
2023-08-04 1,522.00 1,575.00 1,510.05 1,524.75 0.0M
2023-08-03 1,541.95 1,548.95 1,526.00 1,543.45 0.0M
2023-08-02 1,567.30 1,580.20 1,525.40 1,541.95 0.0M
2023-08-01 1,595.80 1,600.75 1,536.05 1,559.05 0.0M
2023-07-31 1,591.00 1,594.95 1,562.40 1,588.10 0.0M
2023-07-28 1,572.35 1,588.00 1,547.20 1,574.20 0.0M
2023-07-27 1,561.95 1,575.00 1,530.30 1,568.85 0.0M
2023-07-26 1,480.55 1,655.95 1,480.55 1,549.85 0.0M
2023-07-25 1,498.25 1,502.30 1,456.00 1,468.80 0.0M
2023-07-24 1,519.75 1,519.75 1,489.00 1,490.10 0.0M
2023-07-21 1,502.05 1,525.70 1,491.70 1,497.85 0.0M
2023-07-20 1,543.95 1,543.95 1,510.00 1,516.35 0.0M
2023-07-19 1,569.95 1,569.95 1,518.65 1,528.60 0.0M
2023-07-18 1,558.80 1,566.50 1,528.85 1,541.50 0.0M
2023-07-17 1,550.50 1,557.35 1,540.00 1,550.15 0.0M
2023-07-14 1,527.40 1,537.80 1,519.90 1,535.30 0.0M
2023-07-13 1,521.00 1,540.00 1,517.35 1,520.20 0.0M
2023-07-12 1,501.05 1,534.20 1,501.05 1,522.60 0.0M
2023-07-11 1,530.45 1,530.45 1,507.10 1,513.10 0.0M
2023-07-10 1,547.95 1,547.95 1,505.00 1,518.35 0.0M
2023-07-07 1,492.05 1,539.95 1,492.05 1,528.75 0.0M
2023-07-06 1,534.30 1,549.10 1,491.30 1,502.95 0.0M
2023-07-05 1,560.20 1,566.00 1,522.35 1,526.85 0.0M
2023-07-04 1,586.30 1,586.30 1,551.05 1,555.55 0.0M
2023-07-03 1,573.05 1,595.00 1,564.10 1,584.65 0.0M
2023-06-30 1,560.00 1,576.20 1,560.00 1,569.70 0.0M
2023-06-28 1,590.10 1,593.00 1,539.15 1,556.50 0.0M
2023-06-27 1,583.00 1,592.80 1,561.00 1,571.45 0.0M
2023-06-26 1,611.55 1,631.00 1,561.00 1,573.45 0.0M
2023-06-23 1,632.90 1,632.90 1,600.00 1,605.65 0.0M
2023-06-22 1,630.65 1,640.60 1,627.85 1,632.80 0.0M
2023-06-21 1,650.00 1,650.00 1,622.00 1,626.25 0.0M
2023-06-20 1,659.95 1,659.95 1,620.95 1,631.15 0.0M
2023-06-19 1,621.05 1,651.95 1,621.05 1,636.95 0.0M
2023-06-16 1,639.20 1,641.80 1,615.00 1,625.70 0.0M
2023-06-15 1,670.25 1,670.25 1,613.35 1,625.90 0.0M
2023-06-14 1,671.05 1,685.60 1,660.00 1,664.65 0.0M
2023-06-13 1,686.05 1,699.00 1,671.00 1,678.60 0.0M
2023-06-12 1,640.00 1,695.00 1,640.00 1,683.25 0.0M
2023-06-09 1,650.95 1,660.85 1,633.05 1,643.15 0.0M
2023-06-08 1,656.25 1,671.00 1,646.50 1,651.00 0.0M
2023-06-07 1,636.70 1,671.20 1,635.35 1,645.70 0.0M
2023-06-06 1,620.65 1,640.65 1,606.00 1,632.00 0.0M
2023-06-05 1,649.95 1,649.95 1,608.00 1,625.25 0.0M
2023-06-02 1,638.05 1,638.05 1,586.50 1,616.05 0.0M
2023-06-01 1,587.30 1,647.85 1,587.30 1,620.20 0.0M
2023-05-31 1,598.10 1,598.15 1,568.00 1,588.10 0.0M
2023-05-30 1,522.95 1,645.00 1,521.00 1,598.15 0.0M
2023-05-29 1,525.00 1,536.75 1,511.95 1,518.95 0.0M
2023-05-26 1,519.90 1,549.05 1,509.40 1,527.30 0.0M
2023-05-25 1,515.05 1,567.65 1,515.05 1,554.15 0.0M
2023-05-24 1,540.25 1,554.00 1,510.00 1,517.90 0.0M
2023-05-23 1,499.20 1,555.25 1,492.65 1,534.30 0.0M
2023-05-22 1,477.90 1,501.55 1,468.90 1,484.40 0.0M
2023-05-19 1,498.35 1,498.35 1,456.15 1,472.20 0.0M
2023-05-18 1,493.85 1,501.90 1,479.70 1,492.65 0.0M
2023-05-17 1,534.05 1,534.05 1,487.00 1,490.90 0.0M
2023-05-16 1,492.50 1,502.35 1,487.70 1,495.85 0.0M
2023-05-15 1,503.95 1,512.95 1,485.00 1,495.15 0.0M
2023-05-12 1,457.05 1,536.00 1,457.05 1,519.80 0.0M
2023-05-11 1,549.95 1,549.95 1,484.40 1,507.70 0.0M
2023-05-10 1,486.40 1,507.85 1,478.40 1,505.20 0.0M
2023-05-09 1,464.00 1,488.95 1,464.00 1,485.50 0.0M
2023-05-08 1,477.95 1,499.00 1,464.05 1,475.25 0.0M
2023-05-05 1,470.40 1,478.15 1,458.00 1,474.60 0.0M
2023-05-04 1,445.05 1,493.55 1,445.05 1,477.50 0.0M
2023-05-03 1,480.05 1,490.90 1,458.80 1,470.40 0.0M
2023-05-02 1,477.20 1,499.00 1,468.70 1,481.30 0.0M
2023-04-28 1,429.30 1,477.60 1,425.05 1,475.65 0.0M
2023-04-27 1,434.40 1,443.95 1,411.00 1,423.20 0.0M
2023-04-26 1,412.35 1,459.00 1,411.10 1,431.95 0.0M
2023-04-25 1,457.00 1,488.45 1,390.00 1,407.55 0.0M
2023-04-24 1,489.20 1,499.95 1,446.95 1,457.55 0.0M
2023-04-21 1,498.50 1,508.10 1,477.35 1,485.85 0.0M
2023-04-20 1,504.20 1,518.00 1,490.45 1,499.20 0.0M
2023-04-19 1,530.50 1,530.50 1,489.20 1,493.05 0.0M
2023-04-18 1,572.95 1,572.95 1,516.95 1,521.30 0.0M
2023-04-17 1,524.00 1,560.00 1,524.00 1,552.80 0.0M
2023-04-13 1,500.15 1,560.00 1,474.95 1,526.70 0.0M
2023-04-12 1,482.55 1,504.45 1,482.55 1,500.15 0.0M
2023-04-11 1,485.70 1,505.00 1,481.60 1,490.50 0.0M
2023-04-10 1,484.45 1,499.80 1,471.20 1,486.55 0.0M
2023-04-06 1,494.50 1,520.55 1,463.95 1,483.45 0.0M
2023-04-05 1,511.55 1,545.55 1,490.00 1,500.00 0.0M
2023-04-03 1,489.60 1,554.55 1,474.30 1,545.55 0.0M
2023-03-31 1,434.50 1,500.20 1,425.00 1,493.40 0.0M
2023-03-29 1,445.00 1,468.45 1,417.95 1,430.10 0.0M
2023-03-28 1,517.95 1,517.95 1,434.50 1,456.85 0.0M
2023-03-27 1,450.10 1,483.30 1,450.10 1,473.55 0.0M
2023-03-24 1,459.85 1,509.95 1,459.85 1,490.95 0.0M
2023-03-23 1,440.05 1,509.55 1,428.05 1,458.00 0.0M
2023-03-22 1,473.05 1,487.15 1,441.00 1,446.75 0.0M
2023-03-21 1,500.00 1,500.00 1,459.65 1,470.55 0.0M
2023-03-20 1,500.05 1,530.65 1,475.80 1,500.80 0.0M
2023-03-17 1,521.00 1,528.80 1,505.05 1,511.50 0.0M
2023-03-16 1,533.00 1,550.20 1,520.00 1,530.35 0.0M
2023-03-15 1,521.70 1,561.45 1,521.70 1,543.05 0.0M
2023-03-14 1,500.05 1,542.50 1,500.05 1,527.60 0.0M
2023-03-13 1,548.05 1,563.90 1,533.05 1,539.80 0.0M
2023-03-10 1,555.25 1,566.00 1,546.30 1,554.40 0.0M
2023-03-09 1,580.05 1,601.00 1,572.70 1,581.10 0.0M
2023-03-08 1,520.05 1,580.00 1,504.85 1,572.80 0.0M
2023-03-06 1,555.00 1,584.60 1,510.05 1,535.15 0.0M
2023-03-03 1,580.70 1,593.90 1,541.10 1,555.40 0.0M
2023-03-02 1,556.35 1,598.00 1,553.95 1,579.00 0.0M
2023-03-01 1,578.90 1,598.15 1,545.10 1,574.85 0.0M
2023-02-28 1,580.55 1,611.50 1,565.85 1,577.00 0.0M
2023-02-27 1,593.20 1,606.45 1,574.30 1,587.25 0.0M
2023-02-24 1,557.95 1,602.00 1,548.15 1,595.65 0.0M
2023-02-23 1,552.40 1,561.90 1,546.45 1,557.20 0.0M
2023-02-22 1,510.00 1,557.45 1,510.00 1,549.65 0.0M
2023-02-21 1,547.95 1,565.85 1,532.75 1,549.65 0.0M
2023-02-20 1,480.05 1,550.00 1,480.05 1,538.70 0.0M
2023-02-17 1,512.65 1,547.35 1,506.60 1,517.00 0.0M
2023-02-16 1,527.95 1,537.50 1,501.50 1,517.45 0.0M
2023-02-15 1,509.10 1,530.00 1,509.05 1,523.85 0.0M
2023-02-14 1,503.80 1,543.00 1,495.00 1,510.85 0.0M
2023-02-13 1,492.05 1,529.95 1,492.05 1,511.65 0.0M
2023-02-10 1,499.00 1,528.00 1,493.00 1,522.85 0.0M
2023-02-09 1,549.15 1,549.15 1,475.45 1,510.35 0.0M
2023-02-08 1,450.00 1,517.00 1,440.00 1,492.05 0.0M
2023-02-07 1,445.05 1,537.65 1,430.05 1,462.70 0.0M
2023-02-06 1,450.00 1,515.70 1,400.10 1,419.50 0.0M
2023-02-03 1,461.95 1,514.35 1,421.75 1,455.10 0.0M
2023-02-02 1,593.65 1,596.95 1,383.75 1,449.40 0.0M
2023-02-01 1,730.00 1,730.00 1,574.05 1,593.60 0.0M
2023-01-31 1,710.10 1,757.50 1,693.25 1,739.75 0.0M
2023-01-30 1,772.00 1,772.00 1,716.95 1,740.10 0.0M
2023-01-27 1,803.20 1,803.20 1,755.35 1,773.60 0.0M
2023-01-25 1,797.00 1,812.00 1,792.00 1,797.75 0.0M
2023-01-24 1,824.85 1,827.15 1,794.30 1,807.40 0.0M
2023-01-23 1,843.05 1,865.95 1,814.00 1,830.00 0.0M
2023-01-20 1,849.00 1,885.00 1,839.65 1,867.40 0.0M
2023-01-19 1,836.90 1,860.80 1,821.20 1,852.10 0.0M
2023-01-18 1,899.95 1,899.95 1,813.05 1,845.35 0.0M
2023-01-17 1,820.25 1,856.00 1,808.80 1,838.90 0.0M
2023-01-16 1,823.65 1,830.05 1,796.95 1,829.55 0.0M
2023-01-13 1,797.35 1,829.30 1,794.05 1,823.65 0.0M
2023-01-12 1,784.20 1,811.95 1,782.10 1,807.40 0.0M
2023-01-11 1,839.50 1,839.50 1,781.00 1,787.20 0.0M
2023-01-10 1,807.25 1,850.00 1,796.50 1,835.55 0.0M
2023-01-09 1,811.95 1,823.90 1,799.00 1,810.20 0.0M
2023-01-06 1,786.90 1,827.00 1,786.90 1,815.45 0.0M
2023-01-05 1,792.00 1,826.00 1,790.15 1,823.05 0.0M
2023-01-04 1,801.05 1,829.00 1,781.65 1,804.20 0.0M
2023-01-03 1,815.40 1,815.40 1,788.95 1,801.05 0.0M
2023-01-02 1,819.95 1,825.00 1,801.35 1,818.00 0.0M