Chowgule Steamships Ltd (CHWG)

CHWG
🏛️ インド →
22.33
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
2024-12-31 30.95 30.95 28.01 29.00 0.0M
2024-12-30 30.01 31.48 29.00 29.11 0.0M
2024-12-27 28.60 31.95 28.60 30.01 0.0M
2024-12-26 31.60 33.40 29.11 30.26 0.0M
2024-12-24 29.99 31.74 28.12 30.75 0.0M
2024-12-23 28.53 30.45 28.50 28.86 0.0M
2024-12-20 30.51 31.42 29.70 30.50 0.0M
2024-12-19 28.01 30.84 27.58 30.15 0.0M
2024-12-18 29.65 33.00 28.00 28.89 0.0M
2024-12-17 31.90 33.99 29.61 30.26 0.0M
2024-12-16 32.00 33.40 30.60 32.90 0.0M
2024-12-13 33.00 33.99 31.00 31.47 0.0M
2024-12-12 30.87 33.00 30.87 32.90 0.0M
2024-12-11 28.54 31.50 28.50 31.50 0.0M
2024-12-10 28.51 32.00 28.51 29.79 0.0M
2024-12-09 32.90 32.90 30.29 30.81 0.0M
2024-12-06 30.35 31.85 30.35 31.61 0.0M
2024-12-05 32.90 32.90 30.00 30.35 0.0M
2024-12-04 31.40 31.44 29.20 31.44 0.0M
2024-12-03 29.48 30.39 28.00 29.95 0.0M
2024-12-02 28.99 29.38 27.08 28.95 0.0M
2024-11-29 28.90 29.49 27.68 28.08 0.0M
2024-11-28 29.43 29.56 27.03 28.55 0.0M
2024-11-27 27.70 28.89 26.33 28.16 0.0M
2024-11-26 27.50 27.97 27.50 27.70 0.0M
2024-11-25 27.02 28.36 27.02 27.18 0.0M
2024-11-22 26.83 27.80 26.00 27.59 0.0M
2024-11-21 26.21 26.80 25.42 26.58 0.0M
2024-11-19 27.95 27.95 26.00 26.21 0.0M
2024-11-18 26.30 27.11 25.62 26.75 0.0M
2024-11-14 25.80 26.88 25.12 25.82 0.0M
2024-11-13 27.15 27.15 25.80 25.80 0.0M
2024-11-12 27.68 28.86 27.13 27.15 0.0M
2024-11-11 31.55 31.55 28.55 28.55 0.0M
2024-11-08 31.10 31.10 29.01 30.05 0.0M
2024-11-07 29.00 30.25 28.04 29.98 0.0M
2024-11-06 29.49 29.49 27.99 28.82 0.0M
2024-11-05 27.21 29.68 27.21 28.17 0.0M
2024-11-04 28.72 29.81 28.25 28.44 0.0M
2024-11-01 30.14 31.60 28.65 29.73 0.0M
2024-10-31 31.73 31.73 30.15 30.15 0.0M
2024-10-30 31.94 31.94 30.37 31.73 0.1M
2024-10-29 29.00 29.04 27.59 29.04 0.0M
2024-10-28 24.48 26.40 22.24 26.40 0.0M
2024-10-25 23.59 25.43 23.25 24.00 0.0M
2024-10-24 23.58 23.58 22.60 23.13 0.0M
2024-10-23 24.99 24.99 22.58 23.58 0.0M
2024-10-22 25.00 25.00 23.62 24.38 0.0M
2024-10-21 26.30 26.50 25.00 25.00 0.0M
2024-10-18 25.30 25.65 24.06 25.00 0.0M
2024-10-17 26.00 26.00 24.51 25.04 0.0M
2024-10-16 24.80 25.88 24.53 25.44 0.0M
2024-10-15 25.95 25.97 24.50 25.15 0.0M
2024-10-14 25.90 26.48 24.40 25.28 0.0M
2024-10-11 26.00 26.00 23.70 24.99 0.0M
2024-10-10 27.20 28.71 25.00 25.53 0.0M
2024-10-09 27.44 27.89 26.46 26.71 0.0M
2024-10-08 24.05 27.60 24.05 27.44 0.0M
2024-10-07 25.23 27.40 25.15 25.31 0.0M
2024-10-04 27.57 27.57 25.78 26.47 0.0M
2024-10-03 26.45 27.88 25.50 26.89 0.1M
2024-10-01 27.39 27.59 26.20 26.56 0.0M
2024-09-30 26.02 27.48 26.00 26.60 0.0M
2024-09-27 25.73 26.99 25.07 26.53 0.0M
2024-09-26 25.99 25.99 25.00 25.73 0.0M
2024-09-25 25.10 26.76 24.92 25.53 0.0M
2024-09-24 26.98 27.00 26.20 26.23 0.0M
2024-09-23 27.59 27.59 26.22 26.97 0.0M
2024-09-20 26.10 26.97 25.12 26.81 0.0M
2024-09-19 26.50 27.00 25.65 25.94 0.0M
2024-09-18 26.77 27.96 26.55 26.99 0.0M
2024-09-17 28.11 28.39 26.75 27.51 0.0M
2024-09-16 27.14 28.99 27.01 28.11 0.0M
2024-09-13 28.99 29.31 27.92 27.96 0.0M
2024-09-12 27.00 28.30 26.37 27.92 0.0M
2024-09-11 27.20 28.06 26.48 26.96 0.0M
2024-09-10 27.60 28.18 26.35 27.15 0.0M
2024-09-09 28.94 28.94 26.58 27.36 0.0M
2024-09-06 27.02 29.16 27.00 27.97 0.0M
2024-09-05 29.90 29.90 27.85 28.02 0.0M
2024-09-04 27.80 29.41 27.00 29.31 0.0M
2024-09-03 29.96 29.96 27.97 28.17 0.0M
2024-09-02 30.34 30.34 28.00 29.00 0.0M
2024-08-30 28.25 29.08 27.67 29.04 0.0M
2024-08-29 29.40 29.40 27.67 27.70 0.0M
2024-08-28 29.52 30.00 29.10 29.12 0.0M
2024-08-27 30.45 31.13 28.56 29.93 0.0M
2024-08-26 28.00 29.85 27.32 29.85 0.0M
2024-08-23 29.07 29.07 27.93 28.43 0.0M
2024-08-22 27.93 28.50 27.93 28.50 0.0M
2024-08-21 28.50 29.00 28.50 28.50 0.0M
2024-08-20 29.58 29.58 29.00 29.00 0.0M
2024-08-19 29.50 30.00 29.00 29.00 0.0M
2024-08-16 29.85 29.85 29.50 29.50 0.0M
2024-08-14 29.27 29.27 29.27 29.27 0.0M
2024-08-13 28.73 29.25 28.70 28.70 0.0M
2024-08-12 30.43 30.43 29.25 29.25 0.0M
2024-08-09 29.26 29.84 28.76 29.84 0.0M
2024-08-08 29.26 29.26 28.68 29.26 0.0M
2024-08-07 29.26 29.26 29.26 29.26 0.0M
2024-08-06 29.85 29.85 29.26 29.85 0.0M
2024-08-05 30.45 30.45 29.85 29.85 0.0M
2024-08-02 30.45 30.45 30.45 30.45 0.0M
2024-08-01 31.07 31.07 31.07 31.07 0.0M
2024-07-31 32.05 32.05 31.70 31.70 0.0M
2024-07-30 32.35 32.35 32.34 32.34 0.0M
2024-07-29 34.05 34.05 33.00 33.00 0.0M
2024-07-26 33.39 33.39 33.39 33.39 0.0M
2024-07-25 32.73 32.74 32.70 32.74 0.0M
2024-07-24 30.86 32.10 30.86 32.10 0.0M
2024-07-23 31.48 31.48 31.48 31.48 0.0M
2024-07-22 32.77 32.77 32.12 32.12 0.0M
2024-07-19 32.77 32.77 32.77 32.77 0.1M
2024-07-18 32.13 32.13 32.13 32.13 0.0M
2024-07-16 32.78 32.78 31.80 32.78 0.1M
2024-07-15 31.22 31.22 31.00 31.22 0.0M
2024-07-12 29.74 29.74 29.74 29.74 0.0M
2024-07-11 27.47 28.33 26.20 28.33 0.0M
2024-07-10 28.40 28.40 25.95 26.99 0.0M
2024-07-09 25.22 27.49 25.22 27.28 0.0M
2024-07-08 26.54 26.54 26.54 26.54 0.0M
2024-07-05 28.30 29.70 27.61 27.93 0.0M
2024-07-04 29.00 29.50 28.21 28.29 0.0M
2024-07-03 28.45 29.45 27.63 28.60 0.0M
2024-07-02 29.88 30.00 28.42 29.00 0.0M
2024-07-01 30.42 30.95 29.01 29.75 0.0M
2024-06-28 30.35 31.34 29.01 29.82 0.0M
2024-06-27 27.73 30.60 27.73 30.39 0.0M
2024-06-26 29.75 29.75 28.50 29.15 0.0M
2024-06-25 30.47 30.47 29.67 29.71 0.0M
2024-06-24 30.09 30.10 29.57 29.67 0.0M
2024-06-21 30.97 30.97 29.02 29.91 0.0M
2024-06-20 30.91 30.91 29.15 29.57 0.0M
2024-06-19 29.13 30.55 29.00 30.30 0.0M
2024-06-18 31.00 31.71 29.00 29.13 0.0M
2024-06-14 30.15 30.75 29.11 30.36 0.0M
2024-06-13 31.25 31.25 28.50 30.64 0.0M
2024-06-12 29.39 29.97 28.75 29.84 0.0M
2024-06-11 28.05 30.04 28.05 28.55 0.0M
2024-06-10 29.40 30.60 27.97 29.51 0.0M
2024-06-07 29.23 29.25 28.05 29.18 0.0M
2024-06-06 28.34 28.36 27.00 28.30 0.0M
2024-06-05 29.25 29.25 26.60 27.01 0.0M
2024-06-04 28.02 28.40 27.98 27.98 0.0M
2024-06-03 29.49 29.49 27.04 29.45 0.0M
2024-05-31 29.75 29.77 27.49 28.09 0.0M
2024-05-30 28.40 29.49 27.55 28.91 0.0M
2024-05-29 30.41 30.49 28.32 28.40 0.0M
2024-05-28 29.20 31.25 29.20 29.81 0.0M
2024-05-27 33.00 33.00 30.07 30.73 0.0M
2024-05-24 28.51 31.50 28.51 31.49 0.0M
2024-05-23 30.50 30.50 28.99 30.00 0.0M
2024-05-22 31.62 31.62 30.45 30.51 0.0M
2024-05-21 32.46 32.46 30.45 31.62 0.0M
2024-05-18 30.53 31.96 30.49 30.99 0.0M
2024-05-17 32.06 32.06 30.27 30.53 0.0M
2024-05-16 33.18 33.18 31.74 31.86 0.0M
2024-05-15 36.00 36.00 33.17 33.41 0.0M
2024-05-14 32.10 35.00 32.10 34.91 0.0M
2024-05-13 35.80 36.51 33.22 33.72 0.0M
2024-05-10 33.45 34.96 31.64 34.96 0.1M
2024-05-09 34.05 34.05 31.01 33.30 0.1M
2024-05-08 31.97 32.43 30.02 32.43 0.0M
2024-05-07 29.41 31.40 29.41 30.89 0.0M
2024-05-06 33.90 33.90 30.95 30.95 0.1M
2024-05-03 32.69 32.69 29.59 32.57 0.7M
2024-05-02 31.14 31.14 31.14 31.14 0.0M
2024-04-30 29.66 29.66 29.66 29.66 0.0M
2024-04-29 28.25 28.25 28.25 28.25 0.0M
2024-04-26 26.91 26.91 26.91 26.91 0.0M
2024-04-25 25.58 25.63 25.58 25.63 0.0M
2024-04-24 24.41 24.42 23.36 24.41 0.1M
2024-04-23 23.69 23.70 22.12 23.26 0.0M
2024-04-22 21.85 22.81 21.85 22.58 0.0M
2024-04-19 20.61 21.84 19.77 21.75 0.0M
2024-04-18 20.99 21.21 19.52 20.81 0.0M
2024-04-16 21.66 21.85 20.20 20.20 0.0M
2024-04-15 19.51 21.50 19.50 21.26 0.0M
2024-04-12 21.50 21.50 20.20 20.50 0.0M
2024-04-10 21.60 21.60 20.50 21.26 0.0M
2024-04-09 21.43 21.89 19.83 21.18 0.0M
2024-04-08 21.48 21.48 20.01 20.85 0.0M
2024-04-05 20.37 21.39 19.41 21.06 0.0M
2024-04-04 19.41 20.38 18.44 20.38 0.0M
2024-04-03 19.40 19.41 18.46 19.41 0.0M
2024-04-02 18.40 18.92 18.04 18.49 0.0M
2024-04-01 18.45 18.58 18.00 18.02 0.0M
2024-03-28 18.15 18.50 17.20 17.70 0.0M
2024-03-27 18.70 19.20 17.81 18.05 0.0M
2024-03-26 19.43 20.01 18.25 18.70 0.0M
2024-03-22 19.82 20.40 19.05 19.06 0.0M
2024-03-21 19.43 19.43 17.81 19.43 0.0M
2024-03-20 18.49 18.51 17.00 18.51 0.0M
2024-03-19 17.00 17.85 16.15 17.63 0.0M
2024-03-18 17.00 17.85 16.17 17.00 0.0M
2024-03-15 17.92 17.94 16.51 17.00 0.0M
2024-03-14 17.52 17.52 16.66 17.29 0.0M
2024-03-13 17.70 17.70 16.65 17.52 0.0M
2024-03-12 18.69 18.69 17.16 17.52 0.0M
2024-03-11 19.30 19.30 18.05 18.06 0.0M
2024-03-07 18.14 19.00 18.12 18.99 0.0M
2024-03-06 19.60 19.60 18.12 18.98 0.0M
2024-03-05 19.48 19.48 18.06 18.93 0.0M
2024-03-04 19.80 19.93 18.62 19.01 0.0M
2024-03-02 18.15 20.00 18.12 19.94 0.0M
2024-03-01 19.08 20.10 19.00 19.07 0.0M
2024-02-29 18.55 19.99 18.55 19.87 0.0M
2024-02-28 19.60 20.49 18.76 19.49 0.0M
2024-02-27 19.25 19.90 18.61 19.64 0.0M
2024-02-26 20.78 20.78 19.05 19.25 0.0M
2024-02-23 19.40 19.99 18.36 19.80 0.0M
2024-02-22 20.15 20.67 18.82 19.18 0.0M
2024-02-21 19.90 19.95 19.12 19.75 0.0M
2024-02-20 19.20 20.16 19.00 19.84 0.0M
2024-02-19 19.73 20.12 18.26 19.20 0.0M
2024-02-16 19.85 19.85 18.25 19.19 0.0M
2024-02-15 20.08 20.08 18.90 19.01 0.0M
2024-02-14 18.95 19.13 17.92 19.13 0.0M
2024-02-13 18.00 18.40 16.83 18.22 0.0M
2024-02-12 18.98 18.98 17.62 17.68 0.0M
2024-02-09 19.78 19.78 18.35 18.54 0.0M
2024-02-08 19.30 19.86 18.65 19.30 0.0M
2024-02-07 20.35 20.35 18.64 19.63 0.0M
2024-02-06 21.10 21.10 19.36 19.61 0.0M
2024-02-05 21.40 21.40 20.26 20.34 0.0M
2024-02-02 20.45 21.45 19.44 21.11 0.0M
2024-02-01 21.37 21.37 20.27 20.45 0.0M
2024-01-31 21.00 21.59 20.02 21.33 0.0M
2024-01-30 20.41 21.41 20.01 21.07 0.0M
2024-01-29 20.75 21.40 20.00 20.41 0.0M
2024-01-25 21.10 21.25 20.46 20.75 0.0M
2024-01-24 21.87 21.87 20.38 21.22 0.0M
2024-01-23 22.70 22.70 20.88 21.45 0.0M
2024-01-20 22.97 22.97 20.96 21.97 0.0M
2024-01-19 22.70 22.91 21.31 22.06 0.0M
2024-01-18 23.90 23.90 21.85 22.36 0.0M
2024-01-17 22.70 23.50 21.95 22.99 0.0M
2024-01-16 22.70 24.84 22.70 23.10 0.1M
2024-01-15 23.89 23.89 21.63 23.89 0.1M
2024-01-12 22.76 22.76 22.76 22.76 0.0M
2024-01-11 21.68 21.68 21.68 21.68 0.0M
2024-01-10 20.65 20.65 20.65 20.65 0.0M
2024-01-09 19.67 19.67 19.67 19.67 0.0M
2024-01-08 18.74 18.74 18.74 18.74 0.0M
2024-01-05 16.41 17.85 16.25 17.85 0.0M
2024-01-04 17.04 17.04 16.37 17.00 0.0M
2024-01-03 16.18 16.23 15.93 16.23 0.0M
2024-01-02 14.45 15.49 14.45 15.46 0.0M
2024-01-01 14.78 14.78 14.32 14.76 0.0M