Comfortdelgro corporation (CMDG)

CMDG
🏛️ シンガポール →
1.44
最終更新: 2025-10-01
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 1.40 1.41 1.40 1.40 6.1M
2023-12-28 1.39 1.41 1.39 1.40 5.8M
2023-12-27 1.39 1.39 1.38 1.38 1.2M
2023-12-26 1.38 1.39 1.37 1.38 1.4M
2023-12-22 1.37 1.39 1.37 1.38 3.1M
2023-12-21 1.35 1.37 1.35 1.36 7.7M
2023-12-20 1.37 1.38 1.36 1.37 4.0M
2023-12-19 1.38 1.39 1.37 1.38 3.7M
2023-12-18 1.40 1.40 1.38 1.38 4.9M
2023-12-15 1.41 1.41 1.39 1.41 7.9M
2023-12-14 1.40 1.41 1.39 1.41 12.2M
2023-12-13 1.38 1.40 1.38 1.40 7.9M
2023-12-12 1.37 1.39 1.37 1.39 7.3M
2023-12-11 1.35 1.38 1.34 1.38 14.7M
2023-12-08 1.33 1.35 1.33 1.35 4.2M
2023-12-07 1.34 1.35 1.32 1.33 9.9M
2023-12-06 1.31 1.34 1.30 1.34 6.8M
2023-12-05 1.30 1.31 1.30 1.30 3.1M
2023-12-04 1.30 1.30 1.29 1.30 1.2M
2023-12-01 1.29 1.30 1.28 1.29 9.9M
2023-11-30 1.33 1.33 1.28 1.29 12.0M
2023-11-29 1.34 1.34 1.32 1.33 8.4M
2023-11-28 1.35 1.35 1.33 1.33 5.7M
2023-11-27 1.34 1.35 1.33 1.35 5.5M
2023-11-24 1.34 1.35 1.33 1.34 3.6M
2023-11-23 1.33 1.34 1.32 1.33 2.9M
2023-11-22 1.33 1.34 1.32 1.34 4.2M
2023-11-21 1.32 1.33 1.32 1.33 1.7M
2023-11-20 1.34 1.34 1.31 1.32 11.2M
2023-11-17 1.33 1.34 1.33 1.33 2.8M
2023-11-16 1.33 1.34 1.33 1.33 4.0M
2023-11-15 1.33 1.35 1.32 1.33 5.8M
2023-11-14 1.33 1.33 1.31 1.31 5.6M
2023-11-10 1.32 1.32 1.30 1.32 6.2M
2023-11-09 1.32 1.33 1.31 1.33 3.8M
2023-11-08 1.31 1.33 1.31 1.31 7.0M
2023-11-07 1.33 1.35 1.32 1.34 7.1M
2023-11-06 1.33 1.33 1.31 1.33 5.0M
2023-11-03 1.32 1.33 1.32 1.32 2.5M
2023-11-02 1.32 1.32 1.30 1.32 3.8M
2023-11-01 1.31 1.32 1.31 1.32 2.0M
2023-10-31 1.33 1.33 1.31 1.32 6.2M
2023-10-30 1.30 1.33 1.30 1.32 6.1M
2023-10-27 1.30 1.31 1.29 1.30 2.7M
2023-10-26 1.30 1.31 1.29 1.31 6.2M
2023-10-25 1.30 1.31 1.29 1.31 5.9M
2023-10-24 1.29 1.31 1.28 1.31 8.5M
2023-10-23 1.28 1.29 1.27 1.29 11.7M
2023-10-20 1.28 1.29 1.27 1.28 2.4M
2023-10-19 1.31 1.31 1.27 1.28 14.1M
2023-10-18 1.33 1.33 1.31 1.31 6.0M
2023-10-17 1.34 1.34 1.32 1.32 5.9M
2023-10-16 1.33 1.34 1.32 1.33 4.1M
2023-10-13 1.34 1.35 1.32 1.33 6.2M
2023-10-12 1.34 1.36 1.34 1.35 7.9M
2023-10-11 1.33 1.34 1.33 1.33 5.9M
2023-10-10 1.30 1.33 1.30 1.33 13.9M
2023-10-09 1.30 1.30 1.29 1.29 3.2M
2023-10-06 1.30 1.30 1.28 1.29 4.5M
2023-10-05 1.29 1.30 1.29 1.30 5.2M
2023-10-04 1.28 1.29 1.27 1.29 4.8M
2023-10-03 1.29 1.30 1.27 1.28 11.3M
2023-10-02 1.29 1.30 1.28 1.29 3.1M
2023-09-29 1.29 1.30 1.29 1.30 5.5M
2023-09-28 1.29 1.30 1.28 1.29 4.6M
2023-09-27 1.30 1.30 1.28 1.29 7.3M
2023-09-26 1.28 1.30 1.28 1.29 14.8M
2023-09-25 1.27 1.28 1.27 1.28 2.0M
2023-09-22 1.27 1.28 1.26 1.28 5.7M
2023-09-21 1.29 1.29 1.28 1.28 1.9M
2023-09-20 1.28 1.29 1.28 1.29 1.5M
2023-09-19 1.30 1.30 1.28 1.28 7.5M
2023-09-18 1.28 1.29 1.27 1.28 7.8M
2023-09-15 1.28 1.29 1.27 1.28 13.1M
2023-09-14 1.27 1.28 1.26 1.28 9.1M
2023-09-13 1.27 1.27 1.26 1.26 3.3M
2023-09-12 1.27 1.27 1.26 1.27 2.5M
2023-09-11 1.26 1.27 1.25 1.27 5.1M
2023-09-08 1.26 1.27 1.25 1.25 3.7M
2023-09-07 1.27 1.27 1.26 1.26 1.8M
2023-09-06 1.28 1.29 1.25 1.27 5.1M
2023-09-05 1.28 1.28 1.27 1.27 4.4M
2023-09-04 1.27 1.29 1.26 1.28 7.1M
2023-08-31 1.27 1.28 1.25 1.27 5.4M
2023-08-30 1.28 1.29 1.27 1.28 3.6M
2023-08-29 1.27 1.28 1.27 1.27 1.8M
2023-08-28 1.27 1.28 1.26 1.28 2.5M
2023-08-25 1.27 1.28 1.26 1.27 3.0M
2023-08-24 1.27 1.28 1.26 1.27 3.9M
2023-08-23 1.26 1.27 1.26 1.26 2.5M
2023-08-22 1.24 1.26 1.23 1.26 5.0M
2023-08-21 1.26 1.27 1.24 1.24 7.3M
2023-08-18 1.27 1.30 1.26 1.29 18.4M
2023-08-17 1.29 1.30 1.27 1.28 7.4M
2023-08-16 1.26 1.29 1.26 1.29 15.0M
2023-08-15 1.27 1.27 1.26 1.27 4.4M
2023-08-14 1.27 1.27 1.25 1.27 5.2M
2023-08-11 1.26 1.27 1.25 1.26 7.3M
2023-08-10 1.27 1.27 1.25 1.26 8.2M
2023-08-08 1.27 1.27 1.26 1.26 2.8M
2023-08-07 1.27 1.27 1.26 1.26 2.5M
2023-08-04 1.26 1.27 1.25 1.26 6.3M
2023-08-03 1.26 1.27 1.26 1.27 2.8M
2023-08-02 1.26 1.27 1.25 1.26 6.3M
2023-08-01 1.25 1.27 1.25 1.26 4.1M
2023-07-31 1.25 1.26 1.25 1.26 5.9M
2023-07-28 1.25 1.26 1.24 1.24 8.4M
2023-07-27 1.26 1.26 1.25 1.26 8.5M
2023-07-26 1.25 1.26 1.25 1.26 4.6M
2023-07-25 1.25 1.26 1.25 1.26 5.8M
2023-07-24 1.25 1.26 1.24 1.25 7.1M
2023-07-21 1.24 1.26 1.23 1.25 10.9M
2023-07-20 1.23 1.24 1.22 1.24 6.1M
2023-07-19 1.23 1.24 1.22 1.23 8.7M
2023-07-18 1.22 1.23 1.21 1.23 5.0M
2023-07-17 1.22 1.23 1.21 1.22 8.6M
2023-07-14 1.21 1.23 1.21 1.23 12.3M
2023-07-13 1.20 1.21 1.20 1.21 5.1M
2023-07-12 1.20 1.21 1.20 1.21 7.5M
2023-07-11 1.20 1.20 1.19 1.20 3.7M
2023-07-10 1.19 1.20 1.19 1.20 2.8M
2023-07-07 1.19 1.20 1.18 1.20 11.8M
2023-07-06 1.20 1.20 1.18 1.20 9.0M
2023-07-05 1.19 1.20 1.18 1.19 10.1M
2023-07-04 1.18 1.19 1.18 1.18 2.1M
2023-07-03 1.16 1.19 1.16 1.18 6.4M
2023-06-30 1.19 1.20 1.15 1.16 13.6M
2023-06-28 1.20 1.20 1.18 1.20 9.9M
2023-06-27 1.18 1.20 1.17 1.20 13.7M
2023-06-26 1.18 1.18 1.16 1.17 8.3M
2023-06-23 1.18 1.18 1.16 1.17 16.5M
2023-06-22 1.17 1.18 1.16 1.17 6.0M
2023-06-21 1.15 1.18 1.15 1.17 15.8M
2023-06-20 1.14 1.16 1.13 1.15 23.1M
2023-06-19 1.13 1.15 1.12 1.14 10.0M
2023-06-16 1.12 1.14 1.11 1.13 15.6M
2023-06-15 1.11 1.12 1.11 1.12 3.8M
2023-06-14 1.09 1.12 1.08 1.11 15.7M
2023-06-13 1.06 1.09 1.04 1.08 15.7M
2023-06-12 1.03 1.06 1.03 1.05 8.9M
2023-06-09 1.03 1.04 1.02 1.03 9.4M
2023-06-08 1.02 1.03 1.01 1.03 6.3M
2023-06-07 1.03 1.04 1.02 1.02 5.5M
2023-06-06 1.04 1.04 1.02 1.03 21.8M
2023-06-05 1.08 1.09 1.03 1.04 25.4M
2023-06-01 1.10 1.10 1.08 1.08 6.8M
2023-05-31 1.11 1.12 1.09 1.10 21.2M
2023-05-30 1.13 1.13 1.11 1.11 5.7M
2023-05-29 1.13 1.13 1.11 1.12 4.8M
2023-05-26 1.13 1.13 1.12 1.12 2.6M
2023-05-25 1.13 1.13 1.12 1.12 2.7M
2023-05-24 1.12 1.14 1.10 1.14 12.4M
2023-05-23 1.12 1.12 1.11 1.12 3.6M
2023-05-22 1.13 1.13 1.11 1.11 8.2M
2023-05-19 1.12 1.13 1.12 1.13 2.7M
2023-05-18 1.13 1.14 1.12 1.12 8.2M
2023-05-17 1.15 1.16 1.11 1.12 16.3M
2023-05-16 1.17 1.17 1.14 1.16 17.9M
2023-05-15 1.18 1.18 1.17 1.18 1.7M
2023-05-12 1.19 1.19 1.17 1.18 2.2M
2023-05-11 1.20 1.21 1.18 1.19 6.1M
2023-05-10 1.19 1.20 1.18 1.20 3.2M
2023-05-09 1.19 1.19 1.17 1.19 7.4M
2023-05-08 1.19 1.19 1.18 1.19 3.9M
2023-05-05 1.21 1.21 1.19 1.21 8.7M
2023-05-04 1.20 1.21 1.20 1.21 7.2M
2023-05-03 1.19 1.21 1.19 1.20 5.1M
2023-05-02 1.18 1.20 1.17 1.20 8.4M
2023-04-28 1.18 1.18 1.17 1.17 1.5M
2023-04-27 1.17 1.18 1.17 1.17 1.3M
2023-04-26 1.17 1.19 1.17 1.17 5.3M
2023-04-25 1.18 1.19 1.16 1.17 14.6M
2023-04-24 1.19 1.20 1.17 1.17 5.8M
2023-04-21 1.18 1.19 1.18 1.19 2.6M
2023-04-20 1.19 1.19 1.17 1.18 3.5M
2023-04-19 1.18 1.19 1.17 1.18 5.5M
2023-04-18 1.19 1.20 1.18 1.18 6.4M
2023-04-17 1.18 1.20 1.18 1.20 5.8M
2023-04-14 1.19 1.19 1.17 1.18 7.7M
2023-04-13 1.19 1.19 1.18 1.18 2.5M
2023-04-12 1.18 1.19 1.18 1.19 3.5M
2023-04-11 1.17 1.19 1.17 1.18 5.4M
2023-04-10 1.17 1.18 1.17 1.17 1.9M
2023-04-06 1.17 1.18 1.17 1.17 4.9M
2023-04-05 1.19 1.19 1.17 1.18 4.0M
2023-04-04 1.17 1.19 1.17 1.19 4.0M
2023-04-03 1.17 1.19 1.16 1.18 8.8M
2023-03-31 1.16 1.17 1.16 1.16 4.0M
2023-03-30 1.17 1.17 1.16 1.17 2.2M
2023-03-29 1.16 1.17 1.15 1.16 1.3M
2023-03-28 1.17 1.17 1.15 1.16 6.8M
2023-03-27 1.17 1.17 1.15 1.16 7.4M
2023-03-24 1.17 1.18 1.16 1.17 4.5M
2023-03-23 1.15 1.18 1.15 1.18 5.1M
2023-03-22 1.16 1.16 1.14 1.16 3.0M
2023-03-21 1.15 1.16 1.14 1.15 6.5M
2023-03-20 1.14 1.15 1.14 1.14 3.4M
2023-03-17 1.15 1.16 1.15 1.15 9.4M
2023-03-16 1.15 1.16 1.14 1.14 8.4M
2023-03-15 1.15 1.16 1.14 1.16 2.8M
2023-03-14 1.16 1.16 1.14 1.14 5.4M
2023-03-13 1.16 1.17 1.15 1.15 6.6M
2023-03-10 1.17 1.18 1.16 1.17 8.8M
2023-03-09 1.17 1.18 1.17 1.18 1.7M
2023-03-08 1.18 1.18 1.17 1.17 3.8M
2023-03-07 1.18 1.19 1.17 1.18 5.0M
2023-03-06 1.19 1.19 1.17 1.18 3.9M
2023-03-03 1.18 1.19 1.17 1.19 2.4M
2023-03-02 1.20 1.20 1.17 1.17 4.1M
2023-03-01 1.18 1.20 1.18 1.20 5.2M
2023-02-28 1.20 1.20 1.18 1.19 9.9M
2023-02-27 1.18 1.21 1.17 1.20 24.5M
2023-02-24 1.17 1.18 1.16 1.18 5.2M
2023-02-23 1.15 1.17 1.14 1.17 4.0M
2023-02-22 1.15 1.15 1.13 1.14 7.0M
2023-02-21 1.15 1.16 1.15 1.15 1.0M
2023-02-20 1.17 1.17 1.15 1.15 2.7M
2023-02-17 1.17 1.18 1.16 1.17 4.8M
2023-02-16 1.17 1.17 1.16 1.17 1.2M
2023-02-15 1.17 1.18 1.16 1.16 1.9M
2023-02-14 1.18 1.18 1.16 1.17 3.5M
2023-02-13 1.18 1.18 1.17 1.17 2.0M
2023-02-10 1.18 1.18 1.17 1.18 4.3M
2023-02-09 1.17 1.18 1.16 1.18 4.2M
2023-02-08 1.17 1.18 1.16 1.17 4.7M
2023-02-07 1.18 1.18 1.16 1.17 5.4M
2023-02-06 1.17 1.18 1.16 1.17 3.1M
2023-02-03 1.17 1.18 1.16 1.17 7.5M
2023-02-02 1.19 1.19 1.17 1.17 5.4M
2023-02-01 1.18 1.19 1.17 1.18 6.3M
2023-01-31 1.18 1.18 1.16 1.18 9.0M
2023-01-30 1.19 1.19 1.17 1.19 12.7M
2023-01-27 1.19 1.20 1.17 1.19 10.0M
2023-01-26 1.17 1.19 1.17 1.19 8.1M
2023-01-25 1.15 1.17 1.14 1.17 13.8M
2023-01-20 1.12 1.15 1.12 1.14 13.4M
2023-01-19 1.13 1.13 1.11 1.12 10.9M
2023-01-18 1.13 1.15 1.12 1.13 13.9M
2023-01-17 1.13 1.14 1.12 1.13 8.3M
2023-01-16 1.15 1.16 1.12 1.12 23.1M
2023-01-13 1.16 1.16 1.14 1.15 14.8M
2023-01-12 1.19 1.19 1.14 1.16 36.4M
2023-01-11 1.20 1.21 1.18 1.19 18.5M
2023-01-10 1.21 1.22 1.20 1.21 6.7M
2023-01-09 1.22 1.22 1.21 1.21 4.4M
2023-01-06 1.22 1.22 1.21 1.21 0.8M
2023-01-05 1.22 1.22 1.21 1.21 1.4M
2023-01-04 1.21 1.22 1.20 1.22 5.2M
2023-01-03 1.22 1.22 1.20 1.21 3.5M