Comfort Commotrade Ltd (CMFC)

CMFC
🏛️ インド →
30.01
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 22.50 22.50 21.40 21.55 0.0M
2023-12-28 22.50 22.70 21.60 22.50 0.0M
2023-12-27 22.70 22.70 21.51 22.40 0.0M
2023-12-26 22.76 22.76 21.90 22.11 0.0M
2023-12-22 22.05 23.50 21.55 22.66 0.0M
2023-12-21 22.90 22.90 21.03 22.66 0.0M
2023-12-20 22.71 23.75 21.81 22.02 0.0M
2023-12-19 23.86 23.86 22.70 22.85 0.0M
2023-12-18 22.70 22.73 22.37 22.73 0.1M
2023-12-15 21.89 22.89 21.01 21.65 0.0M
2023-12-14 23.00 23.00 21.75 21.89 0.0M
2023-12-13 22.80 22.80 21.01 22.59 0.0M
2023-12-12 22.00 22.01 19.98 22.01 0.0M
2023-12-11 22.00 22.00 20.90 20.97 0.0M
2023-12-08 22.20 22.87 21.11 22.00 0.0M
2023-12-07 22.25 22.25 20.30 21.79 0.0M
2023-12-06 22.20 22.20 21.20 21.33 0.0M
2023-12-05 22.70 22.70 20.61 22.26 0.0M
2023-12-04 23.20 23.20 21.50 21.62 0.0M
2023-12-01 22.19 22.19 20.35 22.10 0.0M
2023-11-30 22.42 22.42 21.30 21.42 0.0M
2023-11-29 23.15 23.15 22.05 22.42 0.0M
2023-11-28 22.09 23.19 21.01 23.17 0.0M
2023-11-24 22.54 23.19 21.53 22.09 0.0M
2023-11-23 22.54 23.45 21.90 22.35 0.0M
2023-11-22 23.67 23.67 21.85 23.00 0.0M
2023-11-21 22.80 23.95 22.80 23.00 0.0M
2023-11-20 23.86 24.45 22.73 23.58 0.1M
2023-11-17 23.86 23.86 23.21 23.86 0.5M
2023-11-16 22.73 22.73 22.73 22.73 0.3M
2023-11-15 20.99 21.65 20.02 21.65 0.0M
2023-11-13 19.90 20.80 19.90 20.62 0.0M
2023-11-12 20.65 21.67 19.75 21.25 0.0M
2023-11-10 20.89 20.89 19.80 20.65 0.0M
2023-11-09 20.05 20.39 19.70 19.90 0.0M
2023-11-08 20.30 20.74 19.52 20.05 0.0M
2023-11-07 20.98 20.98 19.33 20.30 0.0M
2023-11-06 19.59 20.97 19.31 20.00 0.0M
2023-11-03 19.20 20.89 19.20 19.99 0.0M
2023-11-02 20.22 21.64 19.77 19.90 0.0M
2023-11-01 20.54 20.63 18.76 20.63 0.0M
2023-10-31 18.72 19.65 18.72 19.65 0.0M
2023-10-30 18.40 18.98 17.50 18.72 0.0M
2023-10-27 19.49 19.50 18.21 18.27 0.0M
2023-10-26 19.00 20.29 19.00 19.14 0.0M
2023-10-25 19.43 20.46 18.52 20.00 0.0M
2023-10-23 20.86 20.86 19.43 19.49 0.0M
2023-10-20 20.85 20.85 20.37 20.45 0.0M
2023-10-19 20.20 21.89 20.00 21.01 0.1M
2023-10-18 20.71 21.55 20.02 20.85 0.0M
2023-10-17 21.00 22.20 20.51 20.62 0.1M
2023-10-16 23.10 23.40 20.52 21.58 0.1M
2023-10-13 19.43 22.71 18.36 22.62 0.2M
2023-10-12 19.33 19.33 18.25 18.93 0.0M
2023-10-11 18.09 18.50 17.30 18.26 0.0M
2023-10-10 17.01 17.99 17.01 17.13 0.0M
2023-10-09 18.25 18.25 17.27 17.35 0.0M
2023-10-06 17.00 19.49 16.51 18.58 0.1M
2023-10-05 17.19 17.19 16.54 16.89 0.0M
2023-10-04 17.01 17.37 16.60 17.19 0.0M
2023-10-03 17.97 17.97 16.80 16.98 0.1M
2023-09-29 17.94 17.94 16.76 17.75 0.0M
2023-09-28 17.38 17.92 16.67 17.62 0.0M
2023-09-27 16.99 17.19 16.21 17.14 0.0M
2023-09-26 16.50 16.90 16.30 16.70 0.0M
2023-09-25 16.99 16.99 16.30 16.55 0.0M
2023-09-22 17.00 17.00 16.06 16.50 0.1M
2023-09-21 16.89 16.98 16.57 16.65 0.0M
2023-09-20 16.57 16.99 16.55 16.89 0.0M
2023-09-18 17.09 17.09 16.57 16.57 0.0M
2023-09-15 16.59 17.50 16.25 17.05 0.1M
2023-09-14 16.50 17.00 15.99 16.60 0.0M
2023-09-13 16.77 17.09 16.20 16.50 0.0M
2023-09-12 16.95 17.13 16.55 16.77 0.0M
2023-09-11 17.10 17.10 16.55 16.93 0.0M
2023-09-08 17.10 17.24 16.63 16.89 0.0M
2023-09-07 17.07 17.10 16.61 16.90 0.0M
2023-09-06 17.08 17.24 16.67 17.07 0.0M
2023-09-05 17.25 17.25 16.60 16.81 0.0M
2023-09-04 16.95 16.95 16.00 16.76 0.0M
2023-09-01 16.95 17.00 16.27 16.95 0.0M
2023-08-31 16.98 16.98 16.53 16.92 0.0M
2023-08-30 17.18 17.18 16.50 16.65 0.0M
2023-08-29 17.23 17.23 16.60 16.79 0.0M
2023-08-28 17.39 17.39 16.51 16.74 0.0M
2023-08-25 17.40 17.40 16.61 16.80 0.0M
2023-08-24 17.50 17.50 16.52 16.95 0.0M
2023-08-23 17.00 17.60 16.51 16.99 0.0M
2023-08-22 17.40 17.40 16.52 16.95 0.0M
2023-08-21 17.95 17.95 16.50 16.73 0.0M
2023-08-18 17.00 17.00 16.30 16.64 0.0M
2023-08-17 17.64 17.64 16.55 16.99 0.0M
2023-08-16 17.00 17.97 16.56 17.01 0.0M
2023-08-14 16.30 17.80 16.30 17.00 0.0M
2023-08-11 18.44 18.44 17.20 17.89 0.0M
2023-08-10 17.22 17.97 17.22 17.55 0.0M
2023-08-09 17.80 18.00 17.00 17.83 0.0M
2023-08-08 17.35 17.60 16.81 17.26 0.0M
2023-08-07 17.29 17.30 16.81 17.25 0.0M
2023-08-04 17.25 17.41 16.72 17.25 0.0M
2023-08-03 16.91 17.50 16.91 17.24 0.0M
2023-08-02 17.77 17.77 16.90 17.15 0.0M
2023-08-01 17.69 17.69 16.72 17.42 0.0M
2023-07-31 17.61 17.61 16.68 17.45 0.0M
2023-07-28 17.70 17.70 16.50 17.29 0.0M
2023-07-27 17.77 17.84 17.00 17.30 0.0M
2023-07-26 17.90 17.90 17.00 17.47 0.0M
2023-07-25 17.78 17.78 17.04 17.77 0.0M
2023-07-24 17.01 17.97 17.01 17.47 0.0M
2023-07-21 17.90 17.90 17.11 17.38 0.0M
2023-07-20 18.10 18.10 17.01 17.37 0.0M
2023-07-19 17.99 17.99 16.97 17.84 0.0M
2023-07-18 18.25 18.25 16.96 17.17 0.0M
2023-07-17 18.39 18.39 17.36 17.57 0.0M
2023-07-14 18.75 18.75 17.60 17.69 0.0M
2023-07-13 17.80 18.30 17.67 18.20 0.0M
2023-07-12 19.17 19.17 17.52 17.80 0.0M
2023-07-11 19.45 19.45 17.78 17.84 0.0M
2023-07-10 19.34 19.34 17.70 18.38 0.0M
2023-07-07 18.20 19.23 17.19 18.69 0.1M
2023-07-06 17.93 18.45 17.01 17.72 0.0M
2023-07-05 18.50 18.50 17.86 17.93 0.0M
2023-07-04 18.00 18.50 17.57 17.81 0.0M
2023-07-03 18.99 18.99 17.52 17.65 0.0M
2023-06-30 19.08 19.08 17.10 18.40 0.1M
2023-06-28 18.95 18.95 18.50 18.65 0.0M
2023-06-27 19.10 19.10 18.04 18.96 0.0M
2023-06-26 19.07 19.07 18.00 18.98 0.0M
2023-06-23 18.89 19.01 18.06 18.28 0.1M
2023-06-22 17.45 18.99 17.06 18.92 0.0M
2023-06-21 19.27 19.27 16.00 17.61 0.0M
2023-06-20 18.70 19.30 18.52 18.62 0.0M
2023-06-19 19.38 19.38 18.51 18.69 0.0M
2023-06-16 18.90 18.90 18.55 18.85 0.0M
2023-06-15 19.29 19.29 18.53 18.81 0.0M
2023-06-14 19.46 19.46 18.70 18.72 0.0M
2023-06-13 19.46 19.46 18.66 18.72 0.0M
2023-06-12 18.69 19.69 18.50 18.64 0.0M
2023-06-09 19.05 19.47 18.60 18.69 0.0M
2023-06-08 19.49 19.49 18.66 19.05 0.0M
2023-06-07 19.79 19.79 18.51 19.00 0.0M
2023-06-06 19.80 19.80 18.62 19.32 0.0M
2023-06-05 19.89 19.89 18.69 19.53 0.0M
2023-06-02 20.30 20.80 18.80 19.24 0.0M
2023-06-01 19.80 19.80 18.80 19.60 0.0M
2023-05-31 17.50 21.00 17.50 19.00 0.0M
2023-05-30 19.20 19.65 18.75 19.38 0.0M
2023-05-29 19.59 19.59 18.60 19.30 0.0M
2023-05-26 18.80 19.43 18.53 19.30 0.0M
2023-05-25 18.90 19.45 18.90 19.14 0.0M
2023-05-24 19.35 19.35 18.80 18.85 0.0M
2023-05-23 19.50 19.60 19.00 19.35 0.0M
2023-05-22 19.00 19.90 18.15 19.43 0.0M
2023-05-19 19.88 19.88 18.50 19.05 0.0M
2023-05-18 19.89 19.89 17.50 18.79 0.0M
2023-05-17 19.35 19.47 18.11 18.57 0.0M
2023-05-16 19.80 20.38 19.00 19.28 0.0M
2023-05-15 20.50 20.50 19.00 19.97 0.0M
2023-05-12 20.94 20.94 19.15 20.21 0.0M
2023-05-11 19.80 20.90 18.57 20.01 0.0M
2023-05-10 18.40 19.60 17.65 19.01 0.0M
2023-05-09 18.47 18.90 17.61 18.38 0.0M
2023-05-08 19.40 19.85 18.06 18.21 0.0M
2023-05-05 18.80 19.40 18.31 18.50 0.0M
2023-05-04 19.15 19.49 18.00 18.59 0.0M
2023-05-03 18.50 19.49 18.50 18.52 0.0M
2023-05-02 19.85 19.85 18.66 18.71 0.0M
2023-04-28 19.85 19.85 18.90 19.44 0.0M
2023-04-27 18.61 20.80 18.59 19.56 0.0M
2023-04-26 19.40 19.65 18.58 18.92 0.0M
2023-04-25 20.00 20.00 17.16 19.28 0.0M
2023-04-24 20.05 20.05 18.00 18.47 0.0M
2023-04-21 19.30 19.88 19.16 19.50 0.0M
2023-04-20 19.11 21.00 19.11 19.89 0.0M
2023-04-19 20.00 21.40 19.40 20.27 0.0M
2023-04-18 19.79 21.50 18.51 20.69 0.0M
2023-04-17 19.75 21.60 18.71 19.79 0.0M
2023-04-13 21.38 21.38 19.51 20.64 0.0M
2023-04-12 20.25 21.93 19.80 20.86 0.0M
2023-04-11 20.36 21.60 20.00 20.36 0.0M
2023-04-10 19.80 20.50 18.80 20.24 0.0M
2023-04-06 20.50 20.94 19.50 19.53 0.0M
2023-04-05 19.10 20.05 18.77 19.95 0.0M
2023-04-03 18.45 19.35 18.45 19.10 0.0M
2023-03-31 18.50 19.00 17.48 18.44 0.0M
2023-03-29 19.15 19.15 18.12 18.40 0.0M
2023-03-28 19.00 19.40 17.95 18.96 0.0M
2023-03-27 18.01 19.35 17.89 18.50 0.0M
2023-03-24 18.90 19.25 17.77 18.83 0.0M
2023-03-23 18.95 19.10 17.30 18.70 0.0M
2023-03-22 19.49 19.49 18.00 18.20 0.0M
2023-03-21 19.35 19.35 18.45 18.75 0.0M
2023-03-20 18.75 19.60 17.82 18.44 0.0M
2023-03-17 18.90 19.68 18.49 18.75 0.0M
2023-03-16 18.70 20.19 18.50 18.90 0.0M
2023-03-15 20.19 20.19 19.00 19.46 0.0M
2023-03-14 19.35 20.19 18.90 19.50 0.0M
2023-03-13 19.99 20.30 18.73 19.36 0.0M
2023-03-10 20.23 20.23 18.65 19.39 0.0M
2023-03-09 20.26 20.98 19.23 19.33 0.0M
2023-03-08 21.79 21.79 20.23 20.24 0.0M
2023-03-06 20.95 22.40 20.70 21.29 0.0M
2023-03-03 22.50 22.50 20.90 21.73 0.0M
2023-03-02 22.45 22.49 20.50 22.00 0.0M
2023-03-01 21.00 21.42 20.40 21.42 0.0M
2023-02-28 19.45 20.40 19.45 20.40 0.0M
2023-02-27 18.90 19.80 18.20 19.45 0.0M
2023-02-24 18.70 19.10 18.35 18.95 0.0M
2023-02-23 18.90 18.90 17.95 18.45 0.0M
2023-02-22 18.90 19.10 18.10 18.75 0.0M
2023-02-21 18.90 19.20 18.00 18.75 0.0M
2023-02-20 19.60 19.60 18.05 18.45 0.0M
2023-02-17 19.75 19.75 18.25 18.95 0.0M
2023-02-16 17.80 19.50 17.80 19.10 0.1M
2023-02-15 18.70 18.70 18.70 18.70 0.0M
2023-02-14 19.65 19.65 19.65 19.65 0.0M
2023-02-13 20.65 20.65 20.65 20.65 0.0M
2023-02-10 22.50 23.00 21.55 21.70 0.0M
2023-02-09 23.25 23.35 21.20 22.55 0.0M
2023-02-08 23.85 23.85 22.00 22.30 0.0M
2023-02-07 22.05 23.20 21.00 23.15 0.0M
2023-02-06 23.90 23.90 21.90 22.10 0.1M
2023-02-03 24.00 24.35 22.35 23.05 0.1M
2023-02-02 23.50 23.50 23.05 23.50 0.1M
2023-02-01 22.30 22.40 21.85 22.40 0.0M
2023-01-31 21.30 21.35 20.25 21.35 0.1M
2023-01-30 18.50 20.35 18.50 20.35 0.1M
2023-01-27 19.95 19.95 18.50 19.40 0.1M
2023-01-25 17.55 19.10 17.55 19.00 0.0M
2023-01-24 17.10 18.50 17.10 18.20 0.0M
2023-01-23 19.55 19.55 18.00 18.00 0.0M
2023-01-20 19.60 19.80 18.35 18.90 0.0M
2023-01-19 19.70 19.70 18.70 19.20 0.0M
2023-01-18 20.00 20.00 18.30 19.50 0.0M
2023-01-17 19.40 19.95 18.70 19.15 0.0M
2023-01-16 19.65 19.65 18.75 19.00 0.0M
2023-01-13 19.40 19.50 18.75 19.20 0.0M
2023-01-12 19.80 20.05 18.55 18.60 0.0M
2023-01-11 19.10 20.35 19.00 19.50 0.0M
2023-01-10 20.75 20.75 19.70 19.95 0.0M
2023-01-09 21.45 21.45 19.45 20.70 0.1M
2023-01-06 20.75 20.75 19.35 20.45 0.1M
2023-01-05 18.90 19.80 18.60 19.80 0.1M
2023-01-04 18.25 19.00 18.25 18.90 0.0M
2023-01-03 18.85 19.00 18.05 18.70 0.0M
2023-01-02 18.70 18.95 17.45 18.85 0.1M