Cosmo Ferrites Ltd (CSFR)

CSFR
🏛️ インド →
232.15
最終更新: 2025-09-29
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
09:25 240.00 243.50 239.50 239.50 0.1K
09:35 243.00 243.00 243.00 243.00 0.0K
09:40 242.00 243.00 242.00 243.00 0.0K
10:15 242.95 242.95 242.95 242.95 0.2K
10:35 242.00 242.00 242.00 242.00 0.0K
10:55 238.05 238.05 238.05 238.05 0.0K
11:00 242.00 242.00 242.00 242.00 0.1K
11:05 242.00 242.00 242.00 242.00 0.1K
11:50 240.00 240.00 240.00 240.00 0.0K
12:15 241.95 241.95 238.50 238.50 0.1K
12:30 238.00 238.00 231.55 235.00 0.4K
12:35 235.00 235.00 232.15 232.15 0.1K
12:40 237.95 237.95 237.95 237.95 0.0K
12:45 237.95 237.95 237.95 237.95 0.0K
13:45 237.95 237.95 234.10 234.10 0.0K
14:20 234.10 234.10 234.10 234.10 0.1K
14:25 234.10 240.65 234.10 234.10 0.0K
14:30 240.50 240.50 240.50 240.50 0.1K
14:35 240.50 240.50 240.50 240.50 0.0K
14:55 234.00 234.00 234.00 234.00 0.1K
15:05 234.00 234.00 233.30 233.30 0.5K
15:10 234.00 234.00 234.00 234.00 0.1K
15:20 237.90 237.90 237.90 237.90 0.0K
15:25 233.00 238.00 233.00 234.05 0.5K
日付 始値 高値 安値 終値 出来高
2025-09-29 218.45 240.00 218.45 232.15 0.0M
2025-09-26 226.00 239.80 215.00 220.65 0.0M
2025-09-25 242.00 242.00 220.00 224.05 0.0M
2025-09-24 238.00 243.50 231.55 234.05 0.0M
2025-09-23 241.00 244.45 238.00 238.15 0.0M
2025-09-22 239.00 244.45 237.85 239.65 0.0M
2025-09-19 240.00 242.95 237.05 240.30 0.0M
2025-09-18 239.60 245.00 238.00 239.55 0.0M
2025-09-17 255.95 255.95 238.00 242.00 0.0M
2025-09-16 248.80 269.95 238.00 248.15 0.0M
2025-09-15 244.70 244.95 235.00 242.90 0.0M
2025-09-12 243.40 248.50 238.10 239.00 0.0M
2025-09-11 241.00 248.25 237.00 241.25 0.0M
2025-09-10 242.50 250.00 238.00 244.25 0.0M
2025-09-09 246.05 246.05 235.00 242.50 0.0M
2025-09-08 250.00 250.90 240.10 246.05 0.0M
2025-09-05 250.00 252.95 244.00 246.40 0.0M
2025-09-04 249.75 263.00 246.00 250.60 0.0M
2025-09-03 247.40 251.00 243.00 249.75 0.0M
2025-09-02 245.00 250.00 242.00 244.50 0.0M
2025-09-01 262.25 262.25 242.00 242.70 0.0M
2025-08-29 264.00 264.00 245.10 245.55 0.0M
2025-08-28 256.00 269.00 253.00 256.75 0.0M
2025-08-26 267.00 267.00 255.15 256.40 0.0M
2025-08-25 267.90 277.00 258.10 261.20 0.0M
2025-08-22 264.35 274.90 251.05 267.90 0.0M
2025-08-21 265.00 265.00 240.10 254.15 0.0M
2025-08-20 256.80 258.45 249.50 253.75 0.0M
2025-08-19 250.00 259.45 244.00 250.60 0.0M
2025-08-18 262.10 262.10 247.20 249.45 0.0M
2025-08-14 259.20 266.75 247.00 249.90 0.0M
2025-08-13 278.00 278.00 258.50 259.20 0.0M
2025-08-12 256.00 282.10 254.00 269.55 0.0M
2025-08-11 270.00 270.00 251.00 256.00 0.0M
2025-08-08 256.10 275.00 256.10 261.35 0.0M
2025-08-07 279.00 279.00 250.10 266.50 0.0M
2025-08-06 271.80 271.80 260.00 262.00 0.0M
2025-08-05 268.00 274.45 264.20 266.90 0.0M
2025-08-04 281.00 281.00 263.30 266.20 0.0M
2025-08-01 257.05 274.80 257.05 266.45 0.0M
2025-07-31 281.00 281.00 266.75 270.70 0.0M
2025-07-30 279.00 289.00 271.50 277.50 0.0M
2025-07-29 280.95 280.95 271.05 272.60 0.0M
2025-07-28 280.00 280.00 264.10 271.95 0.0M
2025-07-25 276.10 279.75 269.50 271.50 0.0M
2025-07-24 280.35 284.00 274.10 276.10 0.0M
2025-07-23 290.00 291.00 275.25 278.95 0.0M
2025-07-22 290.00 295.40 285.00 286.60 0.0M
2025-07-21 305.00 305.00 286.05 288.60 0.0M
2025-07-18 305.95 305.95 281.10 291.90 0.0M
2025-07-17 307.00 307.00 290.00 296.60 0.0M
2025-07-16 284.00 299.00 269.25 293.80 0.0M
2025-07-15 278.20 278.20 263.20 270.10 0.0M
2025-07-14 261.75 270.00 261.75 266.25 0.0M
2025-07-11 261.70 278.05 261.70 264.65 0.0M
2025-07-10 266.00 279.35 264.00 264.35 0.0M
2025-07-09 262.45 269.70 262.45 267.65 0.0M
2025-07-08 268.40 268.85 262.15 264.05 0.0M
2025-07-07 277.00 284.00 263.00 264.15 0.0M
2025-07-04 275.00 285.00 274.05 277.10 0.0M
2025-07-03 293.40 293.40 278.05 278.90 0.0M
2025-07-02 294.00 294.95 280.60 282.75 0.0M
2025-07-01 310.00 310.10 279.10 286.00 0.0M
2025-06-30 327.00 327.00 304.00 310.20 0.0M
2025-06-27 324.00 335.00 311.00 317.60 0.0M
2025-06-26 310.05 327.25 310.05 323.30 0.0M
2025-06-25 294.00 309.90 294.00 304.95 0.0M
2025-06-24 299.50 304.95 287.30 292.15 0.0M
2025-06-23 280.00 297.00 280.00 294.55 0.0M
2025-06-20 275.10 284.90 272.00 282.85 0.0M
2025-06-19 286.95 286.95 275.00 278.30 0.0M
2025-06-18 289.00 293.95 274.00 279.50 0.0M
2025-06-17 296.00 308.95 285.00 289.10 0.0M
2025-06-16 266.25 308.00 261.35 295.00 0.0M
2025-06-13 277.95 280.95 265.20 266.15 0.0M
2025-06-12 280.00 282.00 264.00 277.95 0.0M
2025-06-11 275.60 298.80 275.60 280.20 0.0M
2025-06-10 296.00 299.00 275.25 282.90 0.0M
2025-06-09 284.10 308.80 284.10 291.60 0.0M
2025-06-06 297.90 329.90 281.35 291.45 0.0M
2025-06-05 249.00 277.65 249.00 277.65 0.0M
2025-06-04 254.20 254.20 251.30 252.45 0.0M
2025-06-03 252.30 257.55 251.00 254.20 0.0M
2025-06-02 259.00 265.00 243.00 252.30 0.0M
2025-05-30 235.00 255.00 235.00 249.65 0.0M
2025-05-29 255.00 255.00 245.70 247.30 0.0M
2025-05-28 253.00 261.30 248.00 253.00 0.0M
2025-05-27 241.95 253.40 239.05 248.05 0.0M
2025-05-26 217.10 243.80 216.00 230.40 0.0M
2025-05-23 226.00 230.00 220.05 223.40 0.0M
2025-05-22 238.95 238.95 225.00 225.35 0.0M
2025-05-21 243.00 243.00 225.00 229.25 0.0M
2025-05-20 242.00 242.00 234.75 235.95 0.0M
2025-05-19 249.90 251.00 242.00 243.20 0.0M
2025-05-16 243.20 247.00 241.05 245.10 0.0M
2025-05-15 235.10 254.00 235.10 243.20 0.0M
2025-05-14 246.95 248.80 238.00 241.05 0.0M
2025-05-13 257.00 257.00 240.00 241.60 0.0M
2025-05-12 255.95 262.20 242.20 248.65 0.0M
2025-05-09 243.85 243.85 237.55 238.40 0.0M
2025-05-08 250.00 264.00 245.00 245.05 0.0M
2025-05-07 261.60 261.60 241.20 251.20 0.0M
2025-05-06 245.20 266.45 244.55 250.65 0.0M
2025-05-05 278.80 278.80 247.10 253.60 0.0M
2025-05-02 240.25 261.00 240.00 256.20 0.0M
2025-04-30 244.00 244.00 231.10 240.05 0.0M
2025-04-29 231.00 237.00 226.40 234.00 0.0M
2025-04-28 233.00 236.00 227.05 231.10 0.0M
2025-04-25 237.50 237.50 223.75 229.60 0.0M
2025-04-24 236.00 243.00 230.00 232.45 0.0M
2025-04-23 241.50 243.05 234.30 240.45 0.0M
2025-04-22 251.00 251.00 234.10 238.40 0.0M
2025-04-21 250.05 250.50 239.00 242.00 0.0M
2025-04-17 234.00 255.00 230.40 249.00 0.0M
2025-04-16 242.10 249.90 232.00 234.10 0.0M
2025-04-15 254.00 254.00 242.85 248.20 0.0M
2025-04-11 261.00 265.00 250.00 253.40 0.0M
2025-04-09 253.00 260.00 244.50 252.10 0.0M
2025-04-08 253.80 260.00 237.50 253.35 0.0M
2025-04-07 234.60 265.00 233.95 237.50 0.0M
2025-04-04 273.00 273.00 250.30 259.90 0.0M
2025-04-03 255.00 263.45 255.00 263.45 0.0M
2025-04-02 249.80 250.95 240.00 250.95 0.0M
2025-04-01 232.95 239.00 232.00 239.00 0.0M
2025-03-28 229.50 239.55 227.65 227.65 0.0M
2025-03-27 252.50 257.00 239.60 239.60 0.0M
2025-03-26 274.00 274.00 252.20 252.20 0.0M
2025-03-25 265.45 265.45 249.95 265.45 0.0M
2025-03-24 252.85 252.85 252.85 252.85 0.0M
2025-03-21 240.85 240.85 240.85 240.85 0.0M
2025-03-20 229.40 229.40 229.40 229.40 0.0M
2025-03-19 218.50 218.50 218.50 218.50 0.0M
2025-03-18 218.00 218.20 207.85 208.10 0.0M
2025-03-17 198.00 208.00 196.00 207.85 0.0M
2025-03-13 196.35 216.95 196.35 198.10 0.0M
2025-03-12 217.50 227.00 206.65 206.65 0.0M
2025-03-11 220.00 220.00 215.00 217.50 0.0M
2025-03-10 239.90 240.95 223.00 223.25 0.0M
2025-03-07 234.95 241.90 225.00 234.00 0.0M
2025-03-06 234.95 234.95 222.00 233.40 0.0M
2025-03-05 224.00 234.00 213.25 231.70 0.0M
2025-03-04 245.50 245.50 223.25 223.75 0.0M
2025-03-03 245.20 248.50 232.95 235.00 0.0M
2025-02-28 247.00 255.00 245.20 245.20 0.0M
2025-02-27 266.50 266.50 258.00 258.10 0.0M
2025-02-25 281.90 281.90 271.00 271.10 0.0M
2025-02-24 278.00 278.80 264.10 272.70 0.0M
2025-02-21 272.50 281.90 265.10 267.50 0.0M
2025-02-20 256.10 268.50 255.75 268.50 0.0M
2025-02-19 249.80 255.75 249.80 255.75 0.0M
2025-02-18 251.35 254.50 238.80 243.60 0.0M
2025-02-17 244.35 256.10 231.80 251.35 0.0M
2025-02-14 262.50 262.50 237.50 243.95 0.0M
2025-02-13 258.05 265.95 246.00 250.00 0.0M
2025-02-12 254.95 271.95 254.95 258.05 0.0M
2025-02-11 267.00 267.55 253.65 263.00 0.0M
2025-02-10 255.00 271.55 255.00 267.00 0.0M
2025-02-07 278.00 278.00 265.00 267.95 0.0M
2025-02-06 284.00 284.00 275.80 278.90 0.0M
2025-02-05 274.50 287.95 272.00 284.00 0.0M
2025-02-04 283.95 289.00 271.65 274.50 0.0M
2025-02-03 290.00 290.00 276.00 277.15 0.0M
2025-02-01 289.05 302.75 275.05 290.00 0.0M
2025-01-31 280.40 291.00 269.50 289.05 0.0M
2025-01-30 270.80 292.95 270.80 281.25 0.0M
2025-01-29 266.10 293.00 266.10 279.20 0.0M
2025-01-28 294.00 294.00 279.40 279.40 0.0M
2025-01-27 307.00 307.00 290.00 294.10 0.0M
2025-01-24 309.00 309.00 292.20 304.25 0.0M
2025-01-23 309.80 314.95 292.20 295.95 0.0M
2025-01-22 302.00 313.35 300.00 302.50 0.0M
2025-01-21 316.30 322.90 302.00 304.05 0.0M
2025-01-20 311.00 327.00 305.00 308.25 0.0M
2025-01-17 324.00 324.00 297.40 317.30 0.0M
2025-01-16 319.90 330.00 310.15 312.30 0.0M
2025-01-15 324.70 329.00 304.00 321.00 0.0M
2025-01-14 312.30 328.80 312.30 319.05 0.0M
2025-01-13 317.00 325.00 316.40 316.40 0.0M
2025-01-10 330.00 335.00 312.95 333.05 0.0M
2025-01-09 348.00 348.75 317.75 329.40 0.0M
2025-01-08 342.00 350.00 327.75 334.45 0.0M
2025-01-07 335.45 368.05 335.45 345.00 0.1M
2025-01-06 353.10 353.10 353.10 353.10 0.0M
2025-01-03 384.90 384.90 351.00 371.65 0.1M
2025-01-02 366.60 366.60 366.60 366.60 0.0M
2025-01-01 349.15 349.15 349.15 349.15 0.0M