Chalet Hotels

CHAL
🏛️ インド →
955.10
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
09:15 989.00 991.90 973.85 974.00 1.4K
09:20 973.30 985.60 973.30 982.95 0.5K
09:25 983.10 983.10 974.45 974.45 1.2K
09:30 974.45 975.00 967.30 972.35 0.4K
09:35 972.00 976.45 971.90 976.15 0.2K
09:40 977.55 981.85 977.55 981.10 0.1K
09:45 983.95 984.00 983.95 984.00 0.0K
09:50 984.55 984.55 981.80 983.50 0.8K
09:55 983.30 984.70 982.05 982.80 0.2K
10:00 983.90 984.45 981.20 981.20 0.1K
10:05 983.20 983.20 978.80 980.30 0.1K
10:10 978.80 978.80 977.45 978.80 0.1K
10:15 980.30 982.25 980.30 982.25 0.1K
10:20 981.45 981.45 981.20 981.20 0.0K
10:25 981.70 982.85 981.50 981.50 0.1K
10:35 983.20 983.20 981.30 983.15 0.1K
10:40 985.80 985.80 981.95 981.95 0.0K
10:45 984.80 986.20 984.80 986.20 0.0K
10:50 986.30 986.65 986.30 986.65 0.0K
10:55 986.90 986.90 985.45 985.45 0.0K
11:05 982.85 982.85 981.80 981.80 0.1K
11:10 983.15 983.15 982.45 982.45 0.0K
11:20 980.90 980.90 980.90 980.90 0.0K
11:25 978.35 979.95 978.35 979.95 0.3K
11:30 978.35 980.00 978.00 978.00 0.1K
11:35 975.60 975.60 975.60 975.60 0.0K
11:40 976.45 976.45 976.40 976.40 0.0K
11:45 978.70 978.70 978.70 978.70 0.0K
11:50 976.25 977.05 976.15 977.05 0.2K
11:55 976.45 977.25 976.45 977.25 0.0K
12:00 977.10 977.10 976.00 976.00 0.0K
12:10 976.45 976.45 967.85 967.85 10.5K
12:15 966.80 966.80 955.90 958.95 15.7K
12:20 957.30 963.00 957.30 962.80 0.6K
12:25 962.80 964.85 962.05 964.10 0.2K
12:30 963.70 964.30 960.30 963.85 0.8K
12:35 963.85 965.00 962.35 962.35 0.2K
12:40 963.55 965.00 963.55 964.70 0.0K
12:45 965.00 968.95 962.65 968.95 0.2K
12:50 965.35 965.35 965.35 965.35 0.0K
12:55 965.35 966.55 964.95 964.95 0.0K
13:05 964.00 966.25 964.00 964.55 0.1K
13:10 964.55 965.20 963.90 963.90 0.1K
13:15 962.60 963.40 962.60 963.40 0.4K
13:20 966.35 966.35 961.70 961.70 0.0K
13:25 963.65 963.65 961.25 962.35 0.1K
13:35 960.00 961.95 958.75 960.05 0.3K
13:40 958.75 960.55 957.00 957.00 0.4K
13:45 957.60 958.55 955.00 956.50 0.5K
13:50 955.00 956.00 954.05 954.70 0.2K
13:55 957.00 957.00 956.65 956.65 0.2K
14:00 954.40 956.10 954.15 954.95 0.1K
14:05 954.00 954.55 953.00 954.55 0.0K
14:10 954.00 955.95 953.70 954.35 0.1K
14:15 955.75 955.95 952.15 955.95 0.3K
14:20 955.95 959.10 955.15 956.25 1.4K
14:25 961.85 962.20 961.45 962.20 0.0K
14:30 963.20 963.20 962.55 962.70 0.1K
14:35 962.50 964.45 961.75 961.75 0.2K
14:40 960.45 962.75 960.45 960.45 0.2K
14:45 962.90 962.90 959.45 961.20 0.1K
14:50 960.40 962.20 960.40 961.15 0.3K
14:55 961.20 962.30 961.10 962.00 0.3K
15:00 960.30 962.00 960.30 961.40 0.0K
15:05 961.15 961.70 959.20 960.35 0.3K
15:10 960.05 962.10 958.30 958.30 0.1K
15:15 958.40 959.05 953.05 953.55 1.6K
15:20 953.90 957.30 953.15 954.50 0.6K
15:25 955.05 961.00 952.10 955.10 1.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 995.90 995.90 944.80 955.10 0.0M
2025-09-25 1,029.95 1,029.95 991.10 995.95 0.0M
2025-09-24 1,024.45 1,030.55 1,009.00 1,011.55 0.0M
2025-09-23 1,015.00 1,028.30 1,005.55 1,025.10 0.0M
2025-09-22 1,040.50 1,040.50 1,006.80 1,009.85 0.0M
2025-09-19 1,031.05 1,053.25 1,017.65 1,027.60 0.0M
2025-09-18 1,078.95 1,078.95 1,050.10 1,058.10 0.0M
2025-09-17 1,078.95 1,078.95 1,047.35 1,061.20 0.0M
2025-09-16 1,074.90 1,074.90 1,036.50 1,064.85 0.0M
2025-09-15 1,017.15 1,060.00 1,017.15 1,040.00 0.0M
2025-09-12 1,018.65 1,034.20 1,017.10 1,021.85 0.0M
2025-09-11 1,039.00 1,052.30 1,015.00 1,018.65 0.0M
2025-09-10 1,064.90 1,064.90 1,032.50 1,038.95 0.0M
2025-09-09 1,015.25 1,047.15 1,000.00 1,029.70 0.0M
2025-09-08 1,010.60 1,032.50 1,008.10 1,029.25 0.0M
2025-09-05 1,015.00 1,032.95 1,011.25 1,020.05 0.0M
2025-09-04 1,039.00 1,040.00 1,006.00 1,014.55 0.0M
2025-09-03 997.90 1,038.25 997.90 1,025.05 0.0M
2025-09-02 1,029.95 1,029.95 977.30 1,004.10 0.0M
2025-09-01 1,013.40 1,025.15 998.95 1,020.95 0.0M
2025-08-29 1,016.80 1,022.25 1,003.65 1,009.50 0.0M
2025-08-28 1,003.25 1,034.65 985.80 1,017.70 0.0M
2025-08-26 1,032.15 1,035.70 1,001.70 1,008.00 0.0M
2025-08-25 1,027.30 1,050.00 1,011.70 1,032.15 0.0M
2025-08-22 1,024.70 1,033.30 1,014.00 1,019.50 0.0M
2025-08-21 1,027.85 1,027.85 1,001.55 1,023.15 0.0M
2025-08-20 956.00 1,020.05 956.00 997.45 0.1M
2025-08-19 959.00 968.95 946.05 955.35 0.0M
2025-08-18 940.00 967.50 925.30 959.00 0.0M
2025-08-14 902.00 938.00 897.45 932.95 0.1M
2025-08-13 883.35 900.00 874.75 894.70 0.0M
2025-08-12 879.95 887.00 869.55 875.50 0.0M
2025-08-11 867.50 879.25 866.10 870.35 0.0M
2025-08-08 876.05 885.55 861.25 867.70 0.0M
2025-08-07 860.70 883.00 854.10 877.60 0.0M
2025-08-06 896.95 896.95 851.55 871.00 0.0M
2025-08-05 894.25 899.20 871.40 873.90 0.0M
2025-08-04 907.00 936.00 884.65 896.15 0.0M
2025-08-01 1,049.90 1,080.00 865.60 889.40 0.3M
2025-07-31 888.00 918.45 884.15 910.30 0.0M
2025-07-30 900.00 907.90 890.00 895.05 0.0M
2025-07-29 895.55 909.55 892.40 899.70 0.0M
2025-07-28 919.90 928.75 897.50 898.15 0.0M
2025-07-25 949.70 949.70 914.00 919.90 0.0M
2025-07-24 940.00 953.00 935.65 942.60 0.0M
2025-07-23 918.45 942.95 903.55 934.75 0.0M
2025-07-22 938.50 949.95 916.55 923.40 0.0M
2025-07-21 932.00 933.25 920.00 932.05 0.0M
2025-07-18 933.95 935.00 920.65 930.55 0.0M
2025-07-17 904.75 934.70 902.55 922.05 0.0M
2025-07-16 904.70 905.00 886.85 890.80 0.0M
2025-07-15 878.00 905.00 877.95 897.80 0.0M
2025-07-14 858.95 872.00 858.95 865.95 0.0M
2025-07-11 869.20 879.35 856.05 857.65 0.0M
2025-07-10 879.95 885.35 868.00 869.40 0.0M
2025-07-09 859.75 875.55 859.70 872.05 0.0M
2025-07-08 890.00 890.00 845.00 859.70 0.0M
2025-07-07 885.30 899.15 869.30 872.65 0.0M
2025-07-04 892.40 893.70 883.65 888.45 0.0M
2025-07-03 897.00 897.75 884.00 886.35 0.0M
2025-07-02 909.85 913.85 885.15 899.20 0.0M
2025-07-01 938.50 938.50 901.35 904.30 0.0M
2025-06-30 898.95 923.45 898.95 920.10 0.0M
2025-06-27 915.80 920.90 908.95 916.50 0.0M
2025-06-26 919.45 919.75 907.50 915.80 0.0M
2025-06-25 890.05 920.90 890.05 917.25 0.0M
2025-06-24 899.15 914.70 893.30 901.20 0.0M
2025-06-23 850.00 897.75 850.00 889.15 0.0M
2025-06-20 887.05 899.80 880.35 895.30 0.0M
2025-06-19 901.40 908.00 882.35 888.10 0.0M
2025-06-18 894.20 905.60 888.85 901.75 0.0M
2025-06-17 879.00 902.50 879.00 897.05 0.0M
2025-06-16 866.10 892.70 866.10 887.25 0.0M
2025-06-13 873.00 892.35 862.60 878.70 0.0M
2025-06-12 908.05 914.85 884.85 886.75 0.0M
2025-06-11 913.40 921.70 896.10 912.85 0.0M
2025-06-10 906.50 931.50 906.50 913.40 0.0M
2025-06-09 928.20 931.45 922.60 924.60 0.0M
2025-06-06 914.25 940.85 914.25 920.45 0.0M
2025-06-05 919.95 924.20 904.10 914.20 0.0M
2025-06-04 917.40 926.35 912.55 916.60 0.0M
2025-06-03 921.15 925.70 910.70 914.10 0.0M
2025-06-02 925.30 939.30 917.30 921.35 0.0M
2025-05-30 956.95 956.95 911.55 917.30 0.0M
2025-05-29 935.15 942.10 920.05 934.40 0.0M
2025-05-28 926.55 950.70 909.00 939.40 0.0M
2025-05-27 931.95 931.95 907.15 921.10 0.0M
2025-05-26 880.30 916.00 880.30 913.90 0.0M
2025-05-23 882.05 896.00 880.10 889.35 0.0M
2025-05-22 879.05 897.55 877.10 889.50 0.0M
2025-05-21 885.15 904.70 882.50 890.55 0.0M
2025-05-20 934.85 934.85 891.25 894.60 0.0M
2025-05-19 920.00 927.15 890.00 918.65 0.0M
2025-05-16 910.00 917.45 895.60 902.85 0.0M
2025-05-15 924.90 928.00 902.30 913.85 0.0M
2025-05-14 860.05 932.55 860.05 918.95 0.0M
2025-05-13 899.75 899.75 847.70 873.50 0.0M
2025-05-12 844.95 875.35 817.00 865.55 0.0M
2025-05-09 784.10 803.65 769.45 799.85 0.0M
2025-05-08 824.00 827.20 790.00 797.55 0.0M
2025-05-07 752.45 827.90 752.45 810.90 0.0M
2025-05-06 840.00 840.00 801.85 808.85 0.0M
2025-05-05 795.05 831.10 795.05 822.25 0.0M
2025-05-02 790.00 810.70 781.20 803.45 0.0M
2025-04-30 802.00 823.40 785.50 794.85 0.0M
2025-04-29 816.00 830.20 809.40 814.15 0.0M
2025-04-28 819.55 862.00 805.55 814.85 0.0M
2025-04-25 806.05 827.90 802.95 824.35 0.0M
2025-04-24 820.00 831.35 819.25 823.10 0.0M
2025-04-23 829.35 833.85 815.00 820.60 0.0M
2025-04-22 828.05 831.95 821.15 829.40 0.0M
2025-04-21 795.05 834.45 795.05 826.95 0.0M
2025-04-17 839.90 839.90 808.00 813.15 0.0M
2025-04-16 815.00 830.35 815.00 823.30 0.0M
2025-04-15 820.15 843.70 820.15 830.45 0.0M
2025-04-11 805.05 828.30 799.00 821.00 0.0M
2025-04-09 817.10 821.70 795.20 799.65 0.0M
2025-04-08 819.20 833.80 810.00 825.15 0.0M
2025-04-07 702.00 822.00 702.00 813.95 0.0M
2025-04-04 865.00 867.45 813.65 827.60 0.0M
2025-04-03 860.05 875.00 857.85 872.20 0.0M
2025-04-02 846.55 870.00 833.65 863.70 0.0M
2025-04-01 815.05 857.00 815.05 846.55 0.0M
2025-03-28 856.25 856.25 813.10 820.85 0.0M
2025-03-27 843.85 876.10 835.65 839.45 0.0M
2025-03-26 862.05 876.95 837.35 843.80 0.0M
2025-03-25 884.35 884.35 850.95 866.60 0.0M
2025-03-24 821.90 880.00 821.00 862.25 0.0M
2025-03-21 800.00 825.00 797.00 817.60 0.0M
2025-03-20 799.95 808.10 790.00 805.15 0.0M
2025-03-19 768.75 807.50 767.10 793.50 0.0M
2025-03-18 754.05 782.80 754.05 771.35 0.0M
2025-03-17 768.90 772.75 754.35 761.80 0.0M
2025-03-13 780.35 780.35 762.30 766.10 0.0M
2025-03-12 789.90 789.90 762.05 781.05 0.0M
2025-03-11 791.65 791.65 758.20 770.10 0.0M
2025-03-10 788.05 821.55 773.05 786.10 0.0M
2025-03-07 765.35 794.35 765.35 790.25 0.0M
2025-03-06 778.45 782.20 764.60 778.05 0.0M
2025-03-05 728.05 773.90 728.05 771.50 0.0M
2025-03-04 748.10 749.45 719.90 746.75 0.0M
2025-03-03 738.70 757.15 708.85 748.35 0.0M
2025-02-28 715.05 761.15 695.00 738.35 0.9M
2025-02-27 726.00 743.30 723.60 731.85 0.0M
2025-02-25 709.50 726.90 698.10 722.75 0.0M
2025-02-24 706.50 717.00 693.70 709.50 0.0M
2025-02-21 726.00 726.00 699.00 718.20 1.0M
2025-02-20 718.85 718.85 689.70 712.00 0.0M
2025-02-19 681.00 705.85 661.20 702.30 0.0M
2025-02-18 676.10 676.35 643.65 667.65 0.0M
2025-02-17 685.00 695.00 660.30 674.30 0.0M
2025-02-14 674.70 703.25 662.50 694.70 0.0M
2025-02-13 676.80 701.60 670.75 674.70 0.0M
2025-02-12 696.05 701.30 676.90 680.15 0.0M
2025-02-11 715.05 741.35 690.50 696.90 0.0M
2025-02-10 782.80 782.80 710.50 724.45 0.0M
2025-02-07 748.10 758.00 733.70 739.50 0.0M
2025-02-06 777.95 781.70 737.25 747.05 0.0M
2025-02-05 791.20 798.80 769.80 777.75 0.0M
2025-02-04 799.00 822.50 790.40 797.45 0.0M
2025-02-03 778.50 842.70 768.05 800.80 0.0M
2025-02-01 761.65 785.40 754.45 780.95 0.0M
2025-01-31 754.80 778.35 745.65 771.65 0.0M
2025-01-30 789.45 789.45 741.95 753.95 0.0M
2025-01-29 733.60 772.10 732.85 762.95 0.0M
2025-01-28 731.05 743.00 706.60 728.65 0.0M
2025-01-27 757.95 757.95 720.70 734.80 0.0M
2025-01-24 796.50 796.50 749.50 763.05 0.0M
2025-01-23 779.95 796.25 770.45 781.75 0.0M
2025-01-22 781.00 784.15 770.60 778.95 0.0M
2025-01-21 840.85 840.85 775.00 784.65 0.0M
2025-01-20 815.10 819.60 796.00 810.25 0.0M
2025-01-17 842.70 842.70 809.25 815.85 0.0M
2025-01-16 841.70 852.95 817.00 822.10 0.0M
2025-01-15 884.95 884.95 837.30 841.65 0.0M
2025-01-14 844.80 870.05 844.80 849.15 0.0M
2025-01-13 865.85 882.20 849.65 861.85 0.0M
2025-01-10 907.05 920.00 873.00 891.80 0.0M
2025-01-09 941.00 949.00 915.00 917.35 0.0M
2025-01-08 960.00 960.00 937.65 941.00 0.0M
2025-01-07 950.50 966.55 945.50 957.75 0.0M
2025-01-06 999.35 1,000.00 949.65 954.05 0.0M
2025-01-03 1,005.00 1,017.70 988.70 994.70 0.0M
2025-01-02 1,027.95 1,050.00 1,003.55 1,008.95 0.0M
2025-01-01 998.35 1,022.50 974.45 1,014.20 0.0M