Cosmo First

CSFL
🏛️ インド →
832.75
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 762.30 770.05 759.95 766.00 0.0M
2022-12-29 753.50 767.35 749.70 756.20 0.0M
2022-12-28 764.00 769.10 750.00 751.75 0.0M
2022-12-27 726.95 754.15 716.65 745.50 0.0M
2022-12-26 694.05 730.00 694.05 715.05 0.0M
2022-12-23 706.00 710.05 690.00 693.80 0.0M
2022-12-22 730.00 735.05 703.25 712.05 0.0M
2022-12-21 747.05 751.25 722.75 731.80 0.0M
2022-12-20 743.00 749.00 734.10 745.80 0.0M
2022-12-19 739.65 753.90 732.10 747.05 0.0M
2022-12-16 721.00 754.00 700.70 730.25 0.0M
2022-12-15 752.90 752.90 721.15 726.30 0.0M
2022-12-14 777.90 780.10 750.20 752.85 0.0M
2022-12-13 768.15 774.05 755.60 770.35 0.0M
2022-12-12 798.00 798.00 785.30 789.45 0.0M
2022-12-09 807.25 808.55 784.50 793.70 0.0M
2022-12-08 800.65 811.15 800.65 805.40 0.0M
2022-12-07 821.80 824.95 794.30 800.60 0.0M
2022-12-06 818.75 830.00 818.75 821.90 0.0M
2022-12-05 844.05 849.90 822.55 827.70 0.0M
2022-12-02 831.90 847.40 821.60 843.30 0.0M
2022-12-01 803.10 844.20 797.20 828.30 0.0M
2022-11-30 788.00 811.35 779.85 802.30 0.0M
2022-11-29 760.00 814.20 757.95 796.70 0.0M
2022-11-28 710.05 761.15 710.05 753.05 0.0M
2022-11-25 689.85 697.00 689.00 693.80 0.0M
2022-11-24 686.00 695.00 682.40 689.65 0.0M
2022-11-23 692.75 705.00 684.00 690.85 0.0M
2022-11-22 708.10 708.10 684.85 692.75 0.0M
2022-11-21 695.00 716.95 691.25 693.75 0.0M
2022-11-18 730.05 750.00 713.00 720.20 0.0M
2022-11-17 734.85 749.00 725.50 740.85 0.0M
2022-11-16 678.65 733.05 678.65 729.25 0.0M
2022-11-15 700.00 709.00 657.95 674.35 0.0M
2022-11-14 743.00 743.00 697.10 700.65 0.0M
2022-11-11 774.90 774.90 738.00 741.40 0.0M
2022-11-10 767.45 771.15 752.45 754.45 0.0M
2022-11-09 754.20 785.05 754.20 770.65 0.0M
2022-11-07 784.55 784.55 747.35 754.20 0.0M
2022-11-04 789.75 793.00 766.30 771.55 0.0M
2022-11-03 774.25 797.25 774.25 785.35 0.0M
2022-11-02 778.85 794.65 775.20 784.00 0.0M
2022-11-01 732.75 782.60 732.65 773.15 0.0M
2022-10-31 756.25 756.25 728.05 732.70 0.0M
2022-10-28 759.10 759.10 734.55 742.70 0.0M
2022-10-27 770.65 773.55 754.10 759.15 0.0M
2022-10-25 752.60 778.80 742.70 763.90 0.0M
2022-10-24 735.10 762.00 735.10 755.85 0.0M
2022-10-21 770.00 770.35 732.20 739.10 0.0M
2022-10-20 810.00 830.00 756.60 772.05 0.0M
2022-10-19 826.30 856.95 811.35 814.60 0.0M
2022-10-18 833.05 833.95 815.00 820.45 0.0M
2022-10-17 810.10 840.60 810.10 829.00 0.0M
2022-10-14 844.70 853.05 820.00 821.30 0.0M
2022-10-13 844.65 848.40 820.65 838.70 0.0M
2022-10-12 881.95 881.95 837.90 839.65 0.0M
2022-10-11 871.55 871.55 851.55 857.10 0.0M
2022-10-10 858.25 876.90 848.65 853.90 0.0M
2022-10-07 880.25 882.50 871.20 874.30 0.0M
2022-10-06 894.95 894.95 875.05 879.55 0.0M
2022-10-04 877.00 895.45 873.00 877.25 0.0M
2022-10-03 870.05 899.30 867.10 874.05 0.0M
2022-09-30 865.00 879.80 863.55 871.15 0.0M
2022-09-29 872.05 880.45 865.05 871.80 0.0M
2022-09-28 867.00 897.75 865.00 868.80 0.0M
2022-09-27 901.00 901.00 876.00 894.50 0.0M
2022-09-26 901.90 901.90 855.00 872.90 0.0M
2022-09-23 896.25 903.95 880.00 888.60 0.0M
2022-09-22 852.00 899.00 852.00 891.25 0.0M
2022-09-21 851.10 878.50 851.10 873.85 0.0M
2022-09-20 857.00 869.75 842.50 853.30 0.0M
2022-09-19 851.25 860.80 837.60 843.45 0.0M
2022-09-16 879.65 883.25 837.05 851.25 0.0M
2022-09-15 888.55 889.10 876.55 881.85 0.0M
2022-09-14 882.00 890.00 875.70 879.70 0.0M
2022-09-13 891.00 898.60 887.20 894.35 0.0M
2022-09-12 885.05 892.70 879.25 886.15 0.0M
2022-09-09 898.25 901.00 888.55 892.05 0.0M
2022-09-08 894.75 900.00 884.30 895.80 0.0M
2022-09-07 880.15 893.95 880.00 884.20 0.0M
2022-09-06 896.20 904.00 885.00 890.60 0.0M
2022-09-05 904.45 904.45 884.30 888.90 0.0M
2022-09-02 904.20 908.10 875.05 886.85 0.0M
2022-09-01 929.90 929.90 901.05 904.35 0.0M
2022-08-30 899.00 925.00 890.00 918.95 0.0M
2022-08-29 879.00 889.25 875.95 885.40 0.0M
2022-08-26 907.25 914.65 892.00 897.90 0.0M
2022-08-25 920.00 924.45 900.00 902.60 0.0M
2022-08-24 905.35 921.45 902.00 915.75 0.0M
2022-08-23 880.05 918.90 880.05 908.00 0.0M
2022-08-22 880.00 894.00 877.00 883.95 0.0M
2022-08-19 907.00 925.00 888.35 897.65 0.0M
2022-08-18 904.10 922.50 900.00 908.70 0.0M
2022-08-17 880.00 937.95 877.20 905.25 0.0M
2022-08-16 877.15 890.30 858.20 871.70 0.0M
2022-08-12 894.95 901.05 876.45 881.15 0.0M
2022-08-11 898.00 907.00 877.60 889.60 0.0M
2022-08-10 883.00 911.45 870.00 883.30 0.0M
2022-08-08 896.00 905.00 877.00 894.45 0.0M
2022-08-05 893.10 900.95 886.95 891.45 0.0M
2022-08-04 905.85 912.95 888.80 893.70 0.0M
2022-08-03 910.65 918.25 895.15 900.35 0.0M
2022-08-02 917.65 935.00 901.20 908.30 0.0M
2022-08-01 904.00 932.90 890.10 913.75 0.0M
2022-07-29 911.20 914.45 888.00 893.10 0.0M
2022-07-28 930.80 936.45 878.70 899.60 0.0M
2022-07-27 930.25 934.70 920.00 921.15 0.0M
2022-07-26 952.30 952.30 929.00 929.95 0.0M
2022-07-25 950.00 978.00 943.00 949.75 0.0M
2022-07-22 971.70 994.95 969.70 974.40 0.0M
2022-07-21 955.00 972.00 951.95 968.25 0.0M
2022-07-20 962.80 976.00 952.05 955.20 0.0M
2022-07-19 954.00 969.15 941.00 946.30 0.0M
2022-07-18 954.10 957.15 932.05 942.00 0.0M
2022-07-15 969.00 985.10 926.00 938.05 0.0M
2022-07-14 978.00 981.70 950.40 966.45 0.0M
2022-07-13 1,011.65 1,012.10 966.55 972.85 0.0M
2022-07-12 1,027.00 1,037.30 992.00 1,000.50 0.0M
2022-07-11 990.00 1,040.55 990.00 1,031.90 0.0M
2022-07-08 1,008.00 1,016.95 993.00 1,003.90 0.0M
2022-07-07 970.20 1,030.35 969.40 1,001.90 0.0M
2022-07-06 970.15 978.00 951.10 955.85 0.0M
2022-07-05 974.05 992.00 959.05 963.20 0.0M
2022-07-04 988.30 990.00 964.70 970.25 0.0M
2022-07-01 981.00 997.60 970.30 980.75 0.0M
2022-06-30 1,008.70 1,028.20 977.75 988.00 0.0M
2022-06-29 1,020.00 1,023.00 1,003.00 1,006.90 0.0M
2022-06-28 1,045.00 1,048.70 1,010.30 1,033.55 0.0M
2022-06-27 997.00 1,098.00 975.65 1,045.25 0.0M
2022-06-24 949.00 976.95 939.65 967.10 0.0M
2022-06-23 926.80 946.75 893.00 921.95 0.0M
2022-06-22 941.00 944.75 914.00 918.10 0.0M
2022-06-21 922.60 948.00 906.00 936.80 0.0M
2022-06-20 1,015.00 1,015.00 885.85 917.10 0.0M
2022-06-17 1,017.00 1,025.45 989.55 1,005.65 0.0M
2022-06-16 1,099.00 1,153.90 1,014.95 1,029.15 0.0M
2022-06-15 1,082.00 1,082.67 1,026.60 1,040.87 0.0M
2022-06-14 1,074.00 1,099.63 1,060.00 1,074.97 0.0M
2022-06-13 1,126.67 1,126.67 1,073.17 1,081.60 0.0M
2022-06-10 1,127.87 1,135.97 1,114.47 1,128.60 0.0M
2022-06-09 1,176.67 1,182.97 1,112.60 1,130.00 0.0M
2022-06-08 1,199.97 1,200.30 1,176.20 1,178.20 0.0M
2022-06-07 1,193.37 1,213.23 1,168.30 1,178.57 0.0M
2022-06-06 1,213.33 1,219.97 1,188.93 1,198.57 0.0M
2022-06-03 1,249.33 1,249.33 1,195.77 1,208.50 0.0M
2022-06-02 1,198.00 1,249.50 1,173.33 1,228.10 0.0M
2022-06-01 1,156.67 1,200.67 1,140.07 1,182.67 0.0M
2022-05-31 1,141.40 1,144.67 1,110.67 1,126.47 0.0M
2022-05-30 1,126.93 1,157.77 1,112.00 1,124.93 0.0M
2022-05-27 1,096.00 1,127.57 1,080.20 1,109.57 0.0M
2022-05-26 1,090.00 1,093.33 1,042.10 1,076.93 0.0M
2022-05-25 1,106.00 1,106.00 1,060.00 1,075.70 0.0M
2022-05-24 1,112.13 1,116.67 1,076.00 1,083.07 0.0M
2022-05-23 1,129.33 1,137.47 1,100.03 1,112.23 0.0M
2022-05-20 1,146.67 1,146.67 1,121.97 1,130.20 0.0M
2022-05-19 1,119.97 1,131.87 1,102.67 1,113.13 0.0M
2022-05-18 1,154.00 1,170.40 1,120.00 1,139.40 0.0M
2022-05-17 1,095.03 1,169.97 1,086.67 1,160.23 0.0M
2022-05-16 1,092.00 1,098.53 1,060.47 1,081.47 0.0M
2022-05-13 1,133.33 1,134.93 1,054.10 1,070.30 0.0M
2022-05-12 1,122.67 1,122.67 1,067.77 1,106.50 0.0M
2022-05-11 1,228.83 1,242.47 1,106.03 1,117.73 0.0M
2022-05-10 1,293.33 1,293.33 1,208.17 1,225.87 0.0M
2022-05-09 1,339.87 1,345.00 1,296.93 1,306.87 0.0M
2022-05-06 1,260.00 1,370.20 1,246.03 1,351.73 0.0M
2022-05-05 1,353.33 1,353.33 1,280.00 1,287.20 0.0M
2022-05-04 1,300.00 1,409.27 1,291.73 1,318.63 0.1M
2022-05-02 1,229.37 1,256.80 1,226.67 1,235.97 0.0M
2022-04-29 1,266.67 1,299.13 1,257.37 1,264.73 0.0M
2022-04-28 1,290.00 1,293.20 1,262.97 1,278.87 0.0M
2022-04-27 1,233.33 1,287.03 1,221.40 1,275.77 0.0M
2022-04-26 1,210.00 1,248.47 1,210.00 1,219.87 0.0M
2022-04-25 1,246.67 1,247.47 1,191.47 1,200.90 0.0M
2022-04-22 1,275.93 1,310.17 1,235.53 1,249.00 0.0M
2022-04-21 1,273.33 1,279.47 1,254.03 1,265.90 0.0M
2022-04-20 1,289.47 1,294.47 1,233.40 1,251.03 0.0M
2022-04-19 1,288.67 1,310.87 1,221.57 1,246.70 0.0M
2022-04-18 1,293.33 1,320.00 1,278.40 1,291.47 0.0M
2022-04-13 1,347.33 1,347.43 1,308.77 1,315.43 0.0M
2022-04-12 1,360.00 1,367.17 1,310.00 1,322.90 0.0M
2022-04-11 1,413.33 1,426.67 1,353.33 1,364.30 0.0M
2022-04-08 1,279.60 1,415.57 1,279.60 1,378.30 0.0M
2022-04-07 1,366.47 1,366.47 1,283.77 1,293.40 0.0M
2022-04-06 1,353.33 1,375.33 1,316.67 1,348.80 0.0M
2022-04-05 1,366.67 1,385.63 1,321.07 1,337.03 0.0M
2022-04-04 1,200.00 1,366.00 1,200.00 1,357.17 0.1M
2022-04-01 1,164.00 1,199.33 1,156.90 1,188.00 0.0M
2022-03-31 1,142.63 1,194.03 1,142.63 1,154.87 0.0M
2022-03-30 1,130.67 1,150.67 1,127.23 1,134.03 0.0M
2022-03-29 1,141.10 1,156.70 1,128.47 1,134.37 0.0M
2022-03-28 1,130.10 1,157.97 1,119.00 1,133.53 0.0M
2022-03-25 1,149.33 1,152.57 1,122.63 1,130.10 0.0M
2022-03-24 1,143.33 1,161.60 1,136.13 1,149.37 0.0M
2022-03-23 1,193.33 1,193.33 1,136.03 1,141.10 0.0M
2022-03-22 1,173.33 1,189.43 1,159.33 1,170.23 0.0M
2022-03-21 1,166.67 1,211.47 1,162.60 1,172.13 0.0M
2022-03-17 1,178.00 1,185.57 1,140.23 1,147.73 0.0M
2022-03-16 1,086.00 1,177.17 1,086.00 1,146.83 0.0M
2022-03-15 1,058.67 1,109.23 1,051.43 1,077.27 0.0M
2022-03-14 1,028.70 1,058.83 1,027.43 1,050.77 0.0M
2022-03-11 1,048.47 1,064.40 1,022.97 1,033.07 0.0M
2022-03-10 1,079.80 1,088.70 1,048.47 1,056.23 0.0M
2022-03-09 1,065.30 1,075.37 1,049.40 1,054.20 0.0M
2022-03-08 1,015.47 1,064.70 1,015.47 1,055.77 0.0M
2022-03-07 1,033.33 1,033.33 999.23 1,019.23 0.0M
2022-03-04 1,048.00 1,081.70 1,038.23 1,044.53 0.0M
2022-03-03 1,028.73 1,083.10 1,028.73 1,060.33 0.0M
2022-03-02 1,010.67 1,025.57 1,007.13 1,018.57 0.0M
2022-02-28 1,033.33 1,033.33 991.70 1,008.20 0.0M
2022-02-25 1,006.67 1,039.33 1,004.07 1,029.03 0.0M
2022-02-24 1,000.00 1,017.33 972.43 992.40 0.0M
2022-02-23 1,010.00 1,042.70 1,010.00 1,032.93 0.0M
2022-02-22 1,050.00 1,050.00 995.10 1,002.40 0.0M
2022-02-21 1,099.33 1,099.33 1,053.07 1,069.60 0.0M
2022-02-18 1,107.40 1,116.33 1,090.30 1,097.60 0.0M
2022-02-17 1,165.73 1,165.73 1,093.33 1,098.40 0.0M
2022-02-16 1,110.00 1,166.67 1,110.00 1,144.50 0.0M
2022-02-15 1,102.00 1,124.03 1,070.20 1,104.13 0.0M
2022-02-14 1,086.67 1,160.00 1,086.67 1,107.97 0.0M
2022-02-11 1,179.30 1,179.30 1,149.47 1,159.70 0.0M
2022-02-10 1,146.67 1,194.70 1,146.00 1,182.20 0.0M
2022-02-09 1,130.67 1,139.50 1,109.87 1,131.70 0.0M
2022-02-08 1,162.70 1,172.97 1,098.97 1,105.03 0.0M
2022-02-07 1,150.67 1,176.97 1,146.63 1,157.97 0.0M
2022-02-04 1,170.37 1,189.53 1,146.57 1,156.73 0.0M
2022-02-03 1,166.67 1,200.37 1,166.67 1,180.10 0.0M
2022-02-02 1,144.13 1,190.00 1,144.13 1,185.23 0.0M
2022-02-01 1,179.97 1,179.97 1,122.00 1,134.90 0.0M
2022-01-31 1,213.23 1,215.10 1,129.03 1,140.50 0.0M
2022-01-28 1,258.67 1,258.67 1,196.70 1,200.23 0.0M
2022-01-27 1,218.00 1,246.20 1,180.07 1,219.73 0.0M
2022-01-25 1,169.33 1,226.97 1,140.67 1,198.60 0.0M
2022-01-24 1,212.50 1,241.23 1,161.10 1,169.07 0.0M
2022-01-21 1,203.33 1,258.67 1,180.00 1,216.37 0.0M
2022-01-20 1,132.67 1,215.67 1,132.67 1,204.97 0.0M
2022-01-19 1,110.00 1,136.83 1,096.67 1,127.50 0.0M
2022-01-18 1,170.00 1,170.00 1,091.97 1,101.90 0.0M
2022-01-17 1,156.67 1,190.00 1,142.30 1,161.93 0.0M
2022-01-14 1,056.67 1,153.53 1,038.37 1,148.13 0.1M
2022-01-13 1,007.77 1,059.93 1,000.83 1,047.40 0.0M
2022-01-12 1,010.67 1,016.67 983.83 1,008.97 0.0M
2022-01-11 1,010.67 1,010.67 978.57 981.07 0.0M
2022-01-10 1,016.20 1,024.87 994.53 1,000.10 0.0M
2022-01-07 967.67 1,016.37 967.67 1,004.87 0.0M
2022-01-06 940.00 994.93 940.00 981.47 0.0M
2022-01-05 988.67 992.57 966.93 978.03 0.0M
2022-01-04 945.03 997.03 945.03 989.30 0.0M
2022-01-03 943.20 955.60 928.43 935.77 0.0M