Consolidated Construction Cons

CCON
🏛️ インド →
23.10
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
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 15.05 15.05 15.05 15.05 0.0M
2024-12-30 15.35 15.35 15.35 15.35 0.0M
2024-12-27 15.72 15.72 15.66 15.66 0.1M
2024-12-26 16.05 16.05 15.97 15.97 0.1M
2024-12-24 16.60 16.60 16.29 16.29 0.0M
2024-12-23 16.95 16.95 16.62 16.62 0.1M
2024-12-20 17.29 17.29 16.95 16.95 0.1M
2024-12-19 17.50 17.50 17.29 17.29 0.0M
2024-12-18 17.64 17.64 17.64 17.64 0.1M
2024-12-17 18.00 18.00 17.94 18.00 0.0M
2024-12-16 18.35 18.36 18.30 18.30 0.1M
2024-12-13 17.54 18.00 17.54 18.00 0.0M
2024-12-12 18.25 18.25 17.89 17.89 0.1M
2024-12-11 18.29 18.29 18.25 18.25 0.1M
2024-12-10 18.30 18.30 18.29 18.29 0.1M
2024-12-09 17.27 17.97 17.27 17.97 0.2M
2024-12-06 17.62 17.62 17.62 17.62 0.0M
2024-12-05 17.98 17.98 17.97 17.97 0.1M
2024-12-04 18.33 18.33 18.33 18.33 0.1M
2024-12-03 18.77 19.00 18.70 18.70 0.0M
2024-12-02 18.77 18.77 18.77 18.77 0.0M
2024-11-29 18.26 19.00 18.26 18.41 0.1M
2024-11-28 19.39 19.39 18.63 18.63 0.3M
2024-11-27 18.97 19.01 18.62 19.01 0.1M
2024-11-26 18.00 18.11 17.57 18.11 0.3M
2024-11-25 17.15 17.25 16.60 17.25 0.1M
2024-11-22 15.99 16.47 15.20 16.43 0.2M
2024-11-21 16.00 16.48 15.51 15.69 0.1M
2024-11-19 15.69 16.40 15.45 15.97 0.2M
2024-11-18 15.95 16.50 15.20 15.87 0.2M
2024-11-14 16.50 16.67 15.28 15.95 0.2M
2024-11-13 17.45 17.45 16.08 16.08 0.3M
2024-11-12 16.80 17.19 16.20 16.92 0.8M
2024-11-11 14.85 16.41 14.85 16.38 1.2M
2024-11-08 15.63 15.63 15.63 15.63 0.0M
2024-11-07 16.55 16.70 16.45 16.45 0.1M
2024-11-06 16.31 18.00 16.31 17.31 0.8M
2024-11-05 17.21 17.64 17.16 17.16 0.3M
2024-11-04 19.95 19.95 18.05 18.06 0.6M
2024-11-01 18.79 19.00 18.50 19.00 0.1M
2024-10-31 18.00 18.50 18.00 18.10 0.6M
2024-10-30 18.14 18.14 18.14 18.14 0.5M
2024-10-29 18.48 18.51 18.48 18.51 0.9M
2024-10-28 18.85 18.85 18.85 18.85 0.0M
2024-10-25 19.23 19.23 19.23 19.23 0.0M
2024-10-24 19.62 19.62 19.62 19.62 0.0M
2024-10-23 20.02 20.02 20.02 20.02 0.0M
2024-10-22 20.42 20.42 20.42 20.42 0.0M
2024-10-21 20.83 20.83 20.83 20.83 0.0M
2024-10-18 21.25 21.25 21.25 21.25 0.0M
2024-10-17 21.68 21.68 21.68 21.68 0.0M
2024-10-16 22.12 22.12 22.12 22.12 0.0M
2024-10-15 22.57 22.57 22.57 22.57 0.0M
2024-10-14 23.03 23.03 23.03 23.03 0.0M
2024-10-11 23.49 23.49 23.49 23.49 0.0M
2024-10-10 24.92 24.92 23.96 23.96 1.5M
2024-10-09 24.44 24.44 24.44 24.44 0.0M
2024-10-08 24.93 24.93 24.93 24.93 0.0M
2024-10-07 25.43 25.43 25.43 25.43 0.0M
2024-10-04 25.94 25.94 25.94 25.94 0.0M
2024-10-03 26.46 26.46 26.46 26.46 0.0M
2024-10-01 27.00 27.00 27.00 27.00 0.1M
2024-09-30 27.55 27.55 27.55 27.55 0.1M
2024-09-27 28.11 28.11 28.11 28.11 0.7M
2024-09-26 28.68 28.68 28.68 28.68 0.1M
2024-09-25 27.32 27.32 27.32 27.32 0.1M
2024-09-24 26.02 26.02 26.02 26.02 0.1M
2024-09-23 24.79 24.79 24.79 24.79 0.1M
2024-09-20 23.61 23.61 23.61 23.61 0.1M
2024-09-19 22.49 22.49 22.49 22.49 0.2M
2024-09-18 21.42 21.42 21.42 21.42 0.2M
2024-09-17 19.48 19.48 16.00 19.48 2.9M
2024-09-16 17.71 17.71 17.71 17.71 0.1M
2024-09-13 16.87 16.87 16.87 16.87 0.1M
2024-09-12 16.07 16.07 16.07 16.07 0.1M
2024-09-11 15.31 15.31 15.31 15.31 0.1M
2024-09-10 14.59 14.59 14.59 14.59 0.3M
2024-09-09 13.90 13.90 13.90 13.90 0.3M
2024-09-06 13.24 13.24 13.24 13.24 0.2M
2024-09-05 12.61 12.61 12.61 12.61 0.3M
2024-09-04 12.01 12.01 12.01 12.01 1.3M