Container Corp of India F

🏛️ インド →
536.80
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
2025-10-03 531.50 537.50 530.90 536.80 0.3M
2025-10-01 531.85 532.55 528.00 530.95 0.2M
2025-09-30 528.65 530.60 523.20 529.60 7.2M
2025-09-29 528.75 530.60 523.85 526.85 6.1M
2025-09-26 530.70 536.70 525.25 526.30 8.3M
2025-09-25 533.00 541.75 532.00 532.65 6.4M
2025-09-24 548.30 549.00 533.55 535.05 2.7M
2025-09-23 554.25 554.40 546.60 547.60 1.7M
2025-09-22 557.50 565.70 554.15 555.10 1.5M
2025-09-19 564.65 566.70 557.70 558.60 1.3M
2025-09-18 569.40 569.40 560.75 566.10 0.5M
2025-09-17 571.00 571.50 564.30 567.00 0.8M
2025-09-16 564.15 574.45 562.05 569.15 0.8M
2025-09-15 555.95 567.75 554.40 561.55 1.1M
2025-09-12 555.85 560.35 554.15 555.25 0.4M
2025-09-11 550.05 559.70 549.00 555.00 0.4M
2025-09-10 549.50 552.00 546.50 550.15 0.2M
2025-09-09 550.90 551.50 545.10 546.05 0.2M
2025-09-08 548.95 557.60 548.95 551.90 0.2M
2025-09-05 549.50 551.90 542.55 548.15 0.2M
2025-09-04 556.55 556.55 545.40 546.75 0.1M
2025-09-03 550.80 555.20 550.80 554.20 0.0M
2025-09-02 547.20 555.95 547.20 550.40 0.1M
2025-09-01 535.45 547.00 534.05 545.70 0.1M
2025-08-29 535.90 539.00 531.00 532.10 0.1M
2025-08-28 530.00 534.65 525.05 530.80 9.6M
2025-08-26 548.40 548.40 529.45 530.90 7.4M
2025-08-25 552.70 554.40 546.45 547.50 6.5M
2025-08-22 557.70 559.80 550.95 551.30 5.3M
2025-08-21 561.90 562.55 556.30 556.90 0.8M
2025-08-20 559.75 564.65 556.55 561.05 0.8M
2025-08-19 544.50 560.00 544.30 559.05 1.0M
2025-08-18 538.80 545.35 538.65 542.45 0.4M
2025-08-14 545.65 545.70 535.50 536.40 0.6M
2025-08-13 546.35 549.00 542.00 546.10 0.2M
2025-08-12 548.95 551.75 544.00 545.15 0.2M
2025-08-11 556.75 556.95 546.30 548.95 0.2M
2025-08-08 556.90 567.00 555.60 558.00 0.3M
2025-08-07 552.95 560.00 532.00 556.70 0.8M
2025-08-06 577.55 577.55 555.20 556.65 0.6M
2025-08-05 583.25 586.60 578.10 582.55 0.1M
2025-08-04 577.90 586.30 577.65 585.90 0.1M
2025-08-01 581.05 583.50 573.55 574.90 0.1M
2025-07-31 584.30 585.85 577.80 579.40 5.5M
2025-07-30 590.25 598.00 585.10 587.00 8.2M
2025-07-29 588.00 595.95 586.65 594.50 5.7M
2025-07-28 597.00 603.80 590.65 592.40 5.9M
2025-07-25 606.40 610.50 598.30 600.20 1.2M
2025-07-24 612.00 614.10 606.85 608.30 0.7M
2025-07-23 612.80 613.90 606.00 612.60 0.8M
2025-07-22 619.00 620.00 607.90 609.60 1.3M
2025-07-21 616.55 619.05 610.15 617.95 0.4M
2025-07-18 624.05 629.25 614.20 617.15 0.5M
2025-07-17 624.50 626.20 621.20 624.45 0.2M
2025-07-16 625.35 629.00 623.30 624.15 0.3M
2025-07-15 621.00 626.80 617.75 624.90 0.3M
2025-07-14 617.20 625.30 615.00 619.75 0.1M
2025-07-11 628.50 628.90 618.00 619.00 0.3M
2025-07-10 619.05 632.75 619.00 630.80 0.5M
2025-07-09 601.10 619.50 600.40 619.05 0.6M
2025-07-08 597.25 605.85 592.00 602.95 0.2M
2025-07-07 602.75 602.75 594.45 600.75 0.2M
2025-07-04 602.85 609.15 598.85 602.90 0.2M
2025-07-03 754.00 759.85 750.00 751.75 0.1M
2025-07-02 753.25 754.50 745.40 750.80 0.1M
2025-07-01 767.35 767.85 750.85 752.75 0.3M
2025-06-30 764.40 771.35 764.00 766.85 0.1M
2025-06-27 765.30 771.95 762.00 762.60 0.2M
2025-06-26 759.50 762.10 749.50 759.95 5.8M
2025-06-25 750.00 759.65 750.00 757.65 5.9M
2025-06-24 748.00 761.10 745.00 750.15 5.3M
2025-06-23 735.30 745.25 733.70 740.00 6.1M
2025-06-20 731.70 744.55 731.45 742.15 1.7M
2025-06-19 750.70 752.15 730.10 732.25 1.1M
2025-06-18 753.00 763.00 750.05 751.90 0.4M
2025-06-17 769.80 772.00 754.15 756.25 0.4M
2025-06-16 767.35 774.50 757.20 771.55 0.5M
2025-06-13 765.00 775.85 763.55 767.50 0.3M
2025-06-12 798.45 800.10 778.15 780.00 0.3M
2025-06-11 805.90 814.20 793.75 798.15 0.2M
2025-06-10 809.55 815.00 806.00 807.70 0.2M
2025-06-09 817.30 818.00 806.25 809.55 0.2M
2025-06-06 808.90 818.55 808.90 815.40 0.2M
2025-06-05 815.20 817.00 806.40 809.55 0.3M
2025-06-04 791.50 811.00 782.55 810.20 0.3M
2025-06-03 785.35 801.85 785.30 790.70 0.2M
2025-06-02 783.15 791.05 779.55 784.30 0.1M
2025-05-30 792.75 796.20 781.00 788.40 0.2M
2025-05-29 778.00 789.00 771.80 786.05 6.1M
2025-05-28 774.00 784.25 763.65 778.30 6.9M
2025-05-27 742.75 771.90 739.95 769.45 8.4M
2025-05-26 725.50 746.30 723.65 743.20 5.7M
2025-05-23 712.85 726.30 710.65 722.90 6.5M
2025-05-22 736.45 745.75 726.05 743.25 1.7M
2025-05-21 728.35 741.20 725.10 736.45 1.2M
2025-05-20 759.00 760.00 729.85 731.65 1.1M
2025-05-19 739.00 760.50 732.00 751.00 2.5M
2025-05-16 698.20 739.10 695.30 736.85 2.7M
2025-05-15 697.85 703.55 692.60 696.55 0.5M
2025-05-14 699.05 710.00 692.50 694.20 0.5M
2025-05-13 694.15 708.10 694.15 696.25 0.4M
2025-05-12 673.00 697.55 673.00 695.75 0.4M
2025-05-09 655.30 662.50 650.35 652.60 0.3M
2025-05-08 687.40 688.40 656.20 660.20 0.3M
2025-05-07 678.45 689.00 674.50 686.20 0.2M
2025-05-06 698.20 698.50 677.35 679.05 0.2M
2025-05-05 688.10 700.45 687.60 697.90 0.1M
2025-05-02 683.30 690.20 680.00 685.95 0.1M
2025-04-30 690.60 698.55 678.30 680.90 0.2M
2025-04-29 697.05 703.60 691.50 694.35 0.1M
2025-04-28 685.80 700.35 685.80 694.40 0.1M
2025-04-25 720.00 721.05 682.10 685.60 0.3M
2025-04-24 717.85 719.65 709.20 711.70 7.2M
2025-04-23 711.50 720.75 703.40 718.15 5.9M
2025-04-22 716.20 720.20 711.75 713.40 3.9M
2025-04-21 705.00 721.50 704.10 716.20 6.0M
2025-04-17 702.85 707.10 693.80 703.15 1.7M
2025-04-16 700.00 711.10 698.80 705.00 0.8M
2025-04-15 692.00 702.85 686.20 701.00 0.8M
2025-04-11 701.70 703.15 687.75 691.90 0.3M
2025-04-09 670.30 691.80 663.75 689.10 0.2M
2025-04-08 670.30 679.60 663.40 678.25 0.3M
2025-04-07 662.10 671.50 644.00 655.90 0.6M
2025-04-04 717.30 717.85 687.30 692.50 0.7M
2025-04-03 710.00 725.50 707.05 722.30 0.2M
2025-04-02 706.25 719.00 696.35 715.65 0.2M
2025-04-01 695.00 712.50 695.00 706.05 0.1M
2025-03-28 702.55 716.00 695.00 698.90 0.2M
2025-03-27 690.90 709.80 687.65 706.00 8.7M
2025-03-26 717.00 717.00 690.25 692.65 6.4M
2025-03-25 725.25 734.85 712.40 715.80 6.1M
2025-03-24 700.05 724.90 699.20 721.25 5.7M
2025-03-21 683.00 699.50 681.90 696.45 2.4M
2025-03-20 690.00 691.05 678.00 682.00 1.0M
2025-03-19 674.60 691.00 668.80 688.00 0.9M
2025-03-18 657.50 673.05 656.00 669.50 0.4M
2025-03-17 640.65 656.75 640.65 649.10 0.3M
2025-03-13 651.85 656.15 644.15 645.40 0.2M
2025-03-12 653.10 657.00 641.55 652.15 0.3M
2025-03-11 635.00 655.00 634.65 651.35 0.2M
2025-03-10 663.90 667.40 644.20 646.45 0.3M
2025-03-07 667.75 681.70 659.55 663.05 0.2M
2025-03-06 675.35 675.75 665.05 671.20 0.2M
2025-03-05 635.50 669.90 634.85 668.70 0.2M
2025-03-04 627.85 640.00 624.25 634.85 0.1M
2025-03-03 633.00 638.15 608.60 636.45 0.2M
2025-02-28 657.90 659.00 629.65 630.85 0.3M
2025-02-27 680.05 680.85 657.00 664.50 10.3M
2025-02-25 685.40 685.40 674.90 679.30 4.9M
2025-02-24 675.00 684.80 672.45 680.15 3.7M
2025-02-21 692.60 702.15 682.30 687.30 5.8M
2025-02-20 697.35 704.30 692.50 696.15 1.0M
2025-02-19 680.70 700.50 679.00 699.25 0.6M
2025-02-18 696.70 708.20 677.00 683.70 0.8M
2025-02-17 676.55 709.10 663.35 707.55 0.5M
2025-02-14 701.55 701.55 672.00 680.85 0.3M
2025-02-13 701.05 714.75 699.70 700.55 0.2M
2025-02-12 694.65 706.15 675.20 698.15 0.4M
2025-02-11 716.10 716.10 693.00 697.80 0.4M
2025-02-10 730.00 730.25 715.00 718.25 0.2M
2025-02-07 734.95 740.00 726.75 731.55 0.2M
2025-02-06 744.60 745.15 732.85 737.25 0.1M
2025-02-05 739.00 749.55 739.00 743.35 0.1M
2025-02-04 734.00 740.35 726.45 736.20 0.2M
2025-02-03 760.25 760.25 718.10 723.00 0.2M
2025-02-01 784.10 784.10 739.75 758.70 0.3M
2025-01-31 741.00 783.40 707.75 781.70 0.7M
2025-01-30 747.00 759.85 741.50 757.45 9.8M
2025-01-29 731.90 750.00 731.00 743.25 5.0M
2025-01-28 737.00 751.75 730.25 738.90 4.7M
2025-01-27 755.00 755.00 731.85 737.00 4.6M
2025-01-24 774.20 777.45 753.10 756.90 1.5M
2025-01-23 754.00 777.00 750.65 774.05 2.4M
2025-01-22 765.00 765.00 741.05 756.60 0.9M
2025-01-21 775.90 780.55 754.00 756.70 0.8M
2025-01-20 779.00 782.60 771.55 777.90 1.4M
2025-01-17 775.00 785.70 774.75 776.30 0.6M
2025-01-16 767.90 781.70 767.90 777.20 0.6M
2025-01-15 765.60 765.60 754.35 760.25 0.4M
2025-01-14 739.95 768.85 738.15 766.40 0.6M
2025-01-13 745.90 751.65 729.05 730.90 0.3M
2025-01-10 756.95 756.95 740.95 752.30 0.3M
2025-01-09 756.65 765.20 753.50 761.45 0.2M
2025-01-08 757.30 763.10 749.00 759.95 0.2M
2025-01-07 767.40 771.00 750.30 758.65 0.4M
2025-01-06 790.10 791.25 758.40 766.55 0.4M
2025-01-03 790.55 800.75 788.35 789.85 0.2M
2025-01-02 786.40 795.95 781.45 795.10 0.1M
2025-01-01 791.90 794.10 782.00 786.10 0.1M