Trejhara Solutions

TREJ
🏛️ インド →
193.00
最終更新: 2025-10-03
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 86.20 88.90 85.10 86.45 0.0M
2021-12-30 92.00 93.00 86.20 87.30 0.0M
2021-12-29 82.55 93.65 82.55 91.20 0.1M
2021-12-28 85.20 86.90 84.20 85.35 0.0M
2021-12-27 84.65 87.00 84.00 84.85 0.0M
2021-12-24 88.90 92.95 84.50 85.00 0.1M
2021-12-23 81.05 88.15 81.05 88.15 0.1M
2021-12-22 80.00 86.35 79.00 80.15 0.0M
2021-12-21 81.05 86.95 81.05 82.00 0.0M
2021-12-20 85.25 85.25 79.85 82.50 0.0M
2021-12-17 91.85 93.70 86.20 87.25 0.0M
2021-12-16 91.45 92.90 86.40 88.05 0.0M
2021-12-15 90.00 95.05 89.80 90.45 0.0M
2021-12-14 95.00 95.95 90.10 91.45 0.0M
2021-12-13 97.00 102.40 92.20 93.05 0.1M
2021-12-10 106.00 110.30 93.25 96.20 0.3M
2021-12-09 93.80 100.30 92.00 100.30 0.1M
2021-12-08 83.00 91.30 81.85 91.20 0.1M
2021-12-07 81.10 85.45 81.10 83.00 0.0M
2021-12-06 79.90 87.50 76.20 81.20 0.1M
2021-12-03 82.55 83.70 78.00 79.55 0.0M
2021-12-02 82.25 85.25 81.65 82.40 0.0M
2021-12-01 81.00 86.90 78.15 81.20 0.1M
2021-11-30 85.95 92.55 76.95 80.40 0.2M
2021-11-29 75.00 88.65 71.00 84.65 0.2M
2021-11-26 69.00 81.05 67.00 74.65 0.2M
2021-11-25 57.70 67.55 57.05 67.55 0.1M
2021-11-24 57.00 59.00 53.50 56.30 0.0M
2021-11-23 51.65 54.75 50.25 53.45 0.0M
2021-11-22 55.35 55.35 53.00 53.65 0.0M
2021-11-18 56.65 57.95 54.10 55.35 0.0M
2021-11-17 56.80 58.50 55.65 56.85 0.0M
2021-11-16 56.80 58.05 56.20 56.80 0.0M
2021-11-15 59.25 59.25 56.15 56.15 0.0M
2021-11-12 57.95 58.75 57.20 57.55 0.0M
2021-11-11 59.85 59.85 57.15 57.75 0.0M
2021-11-10 60.00 60.10 58.60 59.20 0.0M
2021-11-09 59.40 60.80 59.05 60.00 0.0M
2021-11-08 56.00 59.40 56.00 59.30 0.0M
2021-11-04 59.70 59.70 58.15 58.60 0.0M
2021-11-03 58.55 59.70 58.50 58.80 0.0M
2021-11-02 60.00 60.00 58.60 58.75 0.0M
2021-11-01 60.85 60.85 58.25 60.05 0.0M
2021-10-29 63.00 63.00 58.75 60.25 0.0M
2021-10-28 61.50 62.90 58.95 60.10 0.0M
2021-10-27 58.40 63.00 58.40 60.75 0.0M
2021-10-26 56.60 59.50 55.55 58.30 0.0M
2021-10-25 59.75 61.00 55.65 56.70 0.0M
2021-10-22 60.05 60.80 59.05 59.50 0.0M
2021-10-21 59.50 60.90 59.00 59.60 0.0M
2021-10-20 60.40 60.40 57.65 58.55 0.0M
2021-10-19 61.05 62.85 60.10 60.70 0.0M
2021-10-18 62.60 63.00 61.50 61.90 0.0M
2021-10-14 62.85 63.90 62.55 63.20 0.0M
2021-10-13 64.90 64.90 62.40 62.50 0.0M
2021-10-12 63.20 64.00 61.75 62.65 0.0M
2021-10-11 62.45 63.45 62.05 63.00 0.0M
2021-10-08 63.35 64.15 63.05 63.30 0.0M
2021-10-07 64.95 64.95 62.60 62.80 0.0M
2021-10-06 63.55 63.75 62.30 63.00 0.0M
2021-10-05 63.55 64.05 62.25 62.90 0.0M
2021-10-04 63.95 64.55 62.25 63.25 0.0M
2021-10-01 64.00 64.00 61.70 62.55 0.0M
2021-09-30 63.95 64.30 61.75 62.45 0.0M
2021-09-29 61.45 63.40 60.55 63.15 0.0M
2021-09-28 62.60 62.95 61.00 61.30 0.0M
2021-09-27 63.05 63.50 60.40 62.25 0.0M
2021-09-24 63.35 64.60 62.00 62.65 0.0M
2021-09-23 66.00 66.00 63.00 63.35 0.0M
2021-09-22 62.40 65.70 62.40 64.15 0.0M
2021-09-21 60.35 67.00 60.35 63.00 0.0M
2021-09-20 60.50 62.00 60.40 61.40 0.0M
2021-09-17 63.05 64.70 60.20 61.40 0.0M
2021-09-16 66.75 67.00 62.45 62.85 0.0M
2021-09-15 58.55 70.05 58.50 66.75 0.1M
2021-09-14 59.15 59.20 58.05 58.40 0.0M
2021-09-13 61.20 61.20 58.05 58.40 0.0M
2021-09-09 58.10 60.60 57.80 59.75 0.0M
2021-09-08 57.95 58.30 57.00 57.25 0.0M
2021-09-07 60.15 60.15 55.75 56.55 0.0M
2021-09-06 60.00 61.00 58.50 59.15 0.0M
2021-09-03 60.95 61.00 59.60 59.85 0.0M
2021-09-02 60.50 61.90 58.00 59.70 0.0M
2021-09-01 60.50 62.00 59.75 60.60 0.0M
2021-08-31 58.00 61.10 58.00 59.75 0.0M
2021-08-30 60.85 62.05 59.45 60.45 0.0M
2021-08-27 60.30 61.90 59.25 60.40 0.0M
2021-08-26 60.50 61.90 59.50 60.70 0.0M
2021-08-25 60.00 62.50 59.40 60.30 0.0M
2021-08-24 58.50 60.90 56.75 60.35 0.0M
2021-08-23 62.60 62.60 55.20 57.50 0.0M
2021-08-20 62.90 64.00 60.40 62.45 0.0M
2021-08-18 57.65 67.70 57.65 65.55 0.1M
2021-08-17 59.00 59.40 56.25 56.45 0.0M
2021-08-16 61.15 61.15 57.00 57.80 0.0M
2021-08-13 62.15 63.55 60.35 61.10 0.0M
2021-08-12 57.75 64.50 57.75 61.90 0.0M
2021-08-11 60.35 60.35 52.00 57.75 0.0M
2021-08-10 64.10 64.55 53.75 58.00 0.0M
2021-08-09 69.40 69.40 63.80 64.40 0.0M
2021-08-06 69.45 70.20 67.70 68.05 0.0M
2021-08-05 63.70 67.95 62.45 67.20 0.0M
2021-08-04 67.05 67.05 63.65 64.00 0.0M
2021-08-03 68.60 69.55 65.55 67.45 0.0M
2021-08-02 70.50 71.30 67.25 68.55 0.0M
2021-07-30 67.50 69.00 64.70 66.70 0.0M
2021-07-29 65.75 66.00 62.50 64.60 0.0M
2021-07-28 65.00 65.75 60.00 65.30 0.0M
2021-07-27 68.50 68.90 63.20 64.45 0.0M
2021-07-26 64.85 70.55 64.40 68.50 0.1M
2021-07-23 71.95 71.95 63.70 64.15 0.1M
2021-07-22 70.70 72.70 67.55 70.60 0.2M
2021-07-20 60.00 66.10 60.00 66.10 0.1M
2021-07-19 59.00 61.70 59.00 60.10 0.0M
2021-07-16 61.95 62.60 60.45 61.35 0.0M
2021-07-15 60.50 64.20 59.50 60.70 0.0M
2021-07-14 59.20 60.50 58.75 59.15 0.0M
2021-07-13 61.90 62.00 59.10 59.95 0.0M
2021-07-12 63.00 63.00 59.95 60.45 0.0M
2021-07-09 59.00 61.00 58.50 60.50 0.0M
2021-07-08 61.60 62.15 59.00 59.75 0.0M
2021-07-07 63.20 63.20 59.00 59.95 0.0M
2021-07-06 65.50 66.90 59.90 61.40 0.0M
2021-07-05 68.65 68.65 63.05 63.90 0.1M
2021-07-02 57.10 62.45 57.10 62.45 0.1M
2021-07-01 55.20 57.95 55.00 56.80 0.0M
2021-06-30 59.00 59.00 55.50 55.55 0.0M
2021-06-29 55.80 56.75 55.15 55.95 0.0M
2021-06-28 51.65 56.95 51.65 55.80 0.0M
2021-06-25 56.95 58.25 51.50 54.20 0.0M
2021-06-24 57.45 59.30 55.25 56.50 0.0M
2021-06-23 55.30 58.90 54.65 57.50 0.0M
2021-06-22 55.10 57.40 52.90 55.05 0.0M
2021-06-21 52.05 54.70 49.30 54.35 0.0M
2021-06-18 55.10 57.05 51.25 52.30 0.1M
2021-06-17 57.65 58.25 54.50 54.75 0.0M
2021-06-16 52.60 59.00 52.60 57.55 0.1M
2021-06-15 58.00 58.25 53.20 53.65 0.0M
2021-06-14 54.50 57.90 53.80 57.00 0.0M
2021-06-11 57.00 59.70 55.10 56.30 0.0M
2021-06-10 64.75 64.75 54.60 55.85 0.1M
2021-06-09 57.35 60.10 53.70 60.00 0.2M
2021-06-08 43.00 50.10 43.00 50.10 0.1M
2021-06-07 39.10 42.65 38.50 41.75 0.0M
2021-06-04 39.00 39.50 38.00 38.25 0.0M
2021-06-03 38.00 39.90 38.00 38.75 0.0M
2021-06-02 37.30 38.45 36.00 37.75 0.0M
2021-06-01 39.90 40.10 36.70 37.65 0.0M
2021-05-31 40.30 40.30 38.00 38.75 0.0M
2021-05-28 39.00 41.00 39.00 39.80 0.0M
2021-05-27 40.10 40.75 39.70 39.90 0.0M
2021-05-26 39.50 41.90 38.70 39.75 0.0M
2021-05-25 41.00 41.70 39.00 39.95 0.0M
2021-05-24 42.90 42.95 39.10 40.55 0.0M
2021-05-21 41.00 41.75 39.00 39.30 0.0M
2021-05-20 42.80 42.90 39.40 40.95 0.0M
2021-05-19 37.00 39.90 36.50 39.40 0.0M
2021-05-18 36.05 37.40 34.05 36.35 0.0M
2021-05-17 37.85 38.00 35.65 36.10 0.0M
2021-05-14 40.00 40.50 36.45 37.10 0.0M
2021-05-12 38.50 43.00 38.50 40.45 0.0M
2021-05-11 39.90 40.05 35.80 39.70 0.0M
2021-05-10 34.35 37.65 31.25 36.45 0.0M
2021-05-07 34.20 35.25 33.50 34.25 0.0M
2021-05-06 34.85 35.05 33.35 34.30 0.0M
2021-05-05 35.05 35.45 33.95 34.10 0.0M
2021-05-04 34.50 37.90 34.00 34.10 0.0M
2021-05-03 32.25 35.00 32.25 34.50 0.0M
2021-04-30 32.10 36.35 31.50 35.25 0.0M
2021-04-29 32.35 33.10 32.00 33.10 0.0M
2021-04-28 29.60 31.75 29.60 30.10 0.0M
2021-04-27 31.35 31.35 29.50 29.55 0.0M
2021-04-26 31.70 33.00 30.00 30.15 0.0M
2021-04-23 32.75 32.75 30.70 30.90 0.0M
2021-04-22 31.05 33.45 31.05 32.70 0.0M
2021-04-20 31.40 32.10 30.70 32.00 0.0M
2021-04-19 31.00 32.00 30.50 30.65 0.0M
2021-04-16 32.50 32.75 30.95 31.60 0.0M
2021-04-15 31.00 35.00 30.65 32.60 0.0M
2021-04-13 34.75 34.75 31.70 32.70 0.0M
2021-04-12 34.95 35.40 31.50 32.85 0.0M
2021-04-09 32.70 34.95 32.70 34.95 0.0M
2021-04-08 31.00 32.00 30.40 31.80 0.0M
2021-04-07 31.10 31.50 30.70 31.00 0.0M
2021-04-06 31.80 31.80 30.75 30.75 0.0M
2021-04-05 30.80 32.00 30.75 31.20 0.0M
2021-04-01 29.30 30.50 29.05 30.50 0.0M
2021-03-31 30.00 30.40 29.00 29.40 0.0M
2021-03-30 29.10 30.00 29.10 29.60 0.0M
2021-03-26 29.60 30.00 29.00 29.35 0.0M
2021-03-25 30.70 30.75 29.30 29.60 0.0M
2021-03-24 33.00 33.00 30.70 30.75 0.0M
2021-03-23 31.25 33.25 31.00 32.30 0.0M
2021-03-22 32.85 33.20 31.00 32.10 0.0M
2021-03-19 32.25 33.30 32.00 32.25 0.0M
2021-03-18 33.50 36.45 33.05 33.65 0.0M
2021-03-17 38.30 38.30 34.75 34.75 0.0M
2021-03-16 36.50 36.50 36.50 36.50 0.0M
2021-03-15 34.80 34.80 34.80 34.80 0.0M
2021-03-12 32.40 33.15 32.40 33.15 0.0M
2021-03-10 32.95 32.95 31.60 31.60 0.0M
2021-03-09 31.65 32.50 31.50 32.20 0.0M
2021-03-08 33.15 33.45 31.15 31.55 0.0M
2021-03-05 33.20 33.55 32.05 32.60 0.0M
2021-03-04 31.70 34.25 31.70 33.00 0.0M
2021-03-03 31.65 32.65 31.50 32.65 0.0M
2021-03-02 32.20 32.20 30.80 31.10 0.0M
2021-03-01 32.00 32.70 31.40 32.30 0.0M
2021-02-26 32.10 32.20 30.95 31.15 0.0M
2021-02-25 33.60 35.35 32.20 32.50 0.0M
2021-02-24 33.75 34.50 33.00 33.85 0.0M
2021-02-23 32.50 33.65 31.75 33.30 0.0M
2021-02-22 32.55 32.55 31.00 32.05 0.0M
2021-02-19 30.50 32.30 29.70 31.00 0.0M
2021-02-18 31.40 32.55 30.50 30.80 0.0M
2021-02-17 31.20 31.95 30.90 31.00 0.0M
2021-02-16 34.20 34.20 32.50 32.50 0.0M
2021-02-15 37.70 37.70 34.20 34.20 0.0M
2021-02-12 35.95 35.95 35.95 35.95 0.0M
2021-02-11 34.25 34.25 34.25 34.25 0.0M
2021-02-10 32.55 32.65 31.55 32.65 0.0M
2021-02-09 29.90 31.25 29.75 31.10 0.0M
2021-02-08 29.00 31.40 28.95 29.80 0.0M
2021-02-05 31.70 31.70 29.30 30.00 0.0M
2021-02-04 32.65 32.65 29.60 30.20 0.0M
2021-02-03 28.50 31.20 28.50 31.10 0.0M
2021-02-02 31.15 31.15 29.65 29.75 0.0M
2021-02-01 34.35 34.35 31.20 31.20 0.0M
2021-01-29 32.75 32.80 32.25 32.80 0.0M
2021-01-28 31.00 31.25 29.10 31.25 0.0M
2021-01-27 27.00 29.80 27.00 29.80 0.0M
2021-01-25 28.45 28.55 28.40 28.40 0.0M
2021-01-22 31.05 31.50 29.85 29.85 0.0M
2021-01-21 32.45 32.45 31.30 31.40 0.0M
2021-01-20 33.10 34.95 32.45 32.90 0.0M
2021-01-19 35.20 35.20 32.85 33.50 0.0M
2021-01-18 34.40 37.20 34.20 34.50 0.0M
2021-01-15 37.80 37.80 34.50 35.95 0.0M
2021-01-14 34.50 36.35 34.30 36.00 0.0M
2021-01-13 36.00 37.00 34.25 34.65 0.0M
2021-01-12 37.65 37.85 35.05 35.95 0.0M
2021-01-11 36.80 37.70 36.25 36.60 0.0M
2021-01-08 38.85 39.05 38.10 38.15 0.0M
2021-01-07 37.30 39.50 37.30 37.85 0.0M
2021-01-06 40.90 41.00 37.85 38.45 0.0M
2021-01-05 39.10 42.70 39.10 39.80 0.0M
2021-01-04 44.90 44.90 40.95 41.05 0.0M
2021-01-01 43.10 43.10 42.70 43.10 0.0M