Cressanda Railway Solutions Ltd (CRES)

CRES
🏛️ インド →
4.19
最終更新: 2025-09-30
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 26.58 26.90 25.24 25.41 7.3M
2023-12-28 25.99 26.90 25.95 26.34 5.2M
2023-12-27 24.99 26.30 24.94 25.84 6.9M
2023-12-26 24.80 25.18 24.66 24.82 4.4M
2023-12-22 23.58 24.76 23.53 24.59 2.7M
2023-12-21 23.97 25.75 23.11 23.51 8.8M
2023-12-20 26.27 26.27 23.80 23.91 4.3M
2023-12-19 26.62 26.69 25.66 26.04 5.3M
2023-12-18 26.98 27.05 26.08 26.43 4.9M
2023-12-15 27.08 27.39 26.68 26.79 10.6M
2023-12-14 26.50 28.10 26.50 26.92 7.4M
2023-12-13 26.04 27.05 26.00 26.59 7.2M
2023-12-12 26.40 27.16 25.70 25.82 8.3M
2023-12-11 23.98 26.70 23.96 26.19 14.3M
2023-12-08 23.78 24.20 23.51 23.76 8.4M
2023-12-07 23.60 24.20 23.45 23.59 3.0M
2023-12-06 24.08 24.17 23.50 23.58 6.0M
2023-12-05 24.95 25.08 23.75 23.86 3.4M
2023-12-04 25.00 25.64 24.60 24.88 3.3M
2023-12-01 25.33 25.68 24.19 24.80 3.8M
2023-11-30 26.82 27.00 24.88 25.04 6.2M
2023-11-29 23.13 27.30 23.09 26.81 16.4M
2023-11-28 23.02 23.30 22.65 22.93 3.6M
2023-11-24 23.08 23.20 22.55 22.88 2.0M
2023-11-23 23.08 23.50 22.51 22.93 6.6M
2023-11-22 23.60 23.89 22.66 22.93 2.1M
2023-11-21 23.65 24.38 23.10 23.45 9.2M
2023-11-20 23.19 24.19 23.13 23.50 6.1M
2023-11-17 23.21 23.30 22.86 22.99 1.3M
2023-11-16 23.54 23.64 22.95 23.09 1.7M
2023-11-15 24.50 24.65 23.11 23.45 4.2M
2023-11-13 25.00 25.10 24.03 24.15 2.3M
2023-11-12 24.80 25.45 24.30 24.90 3.1M
2023-11-10 21.89 23.95 21.60 23.64 6.6M
2023-11-09 23.00 23.05 20.95 21.87 3.0M
2023-11-08 23.27 23.40 22.90 23.03 2.8M
2023-11-07 23.44 23.65 22.91 23.09 2.3M
2023-11-06 23.28 23.80 23.02 23.22 3.9M
2023-11-03 23.83 24.20 23.02 23.18 9.8M
2023-11-02 22.77 23.91 22.77 23.58 3.5M
2023-11-01 20.80 23.34 20.71 22.60 9.9M
2023-10-31 21.00 21.30 20.50 20.60 1.7M
2023-10-30 21.24 21.34 20.65 20.77 4.0M
2023-10-27 20.40 22.25 20.40 21.11 7.5M
2023-10-26 22.48 22.50 19.62 20.07 5.7M
2023-10-25 23.67 23.80 22.15 22.41 4.3M
2023-10-23 23.65 24.25 22.65 23.46 4.1M
2023-10-20 24.16 24.40 23.45 23.60 6.3M
2023-10-19 23.90 24.24 23.56 24.00 4.5M
2023-10-18 24.05 24.47 23.40 23.73 8.0M
2023-10-17 24.34 24.50 23.80 23.90 6.3M
2023-10-16 24.80 25.20 23.90 24.10 4.1M
2023-10-13 24.00 25.05 24.00 24.74 4.6M
2023-10-12 22.80 24.50 22.50 23.95 4.6M
2023-10-11 23.58 23.68 22.41 22.62 1.6M
2023-10-10 23.50 24.29 23.10 23.40 2.9M
2023-10-09 23.80 23.80 23.00 23.21 2.6M
2023-10-06 23.35 24.50 23.10 23.95 5.9M
2023-10-05 23.80 23.85 22.99 23.13 4.8M
2023-10-04 23.85 24.10 23.50 23.58 3.9M
2023-10-03 24.23 24.34 23.60 23.75 2.7M
2023-09-29 23.25 24.99 23.25 24.12 8.0M
2023-09-28 23.30 23.70 22.90 23.06 4.7M
2023-09-27 22.28 23.88 22.06 23.12 7.2M
2023-09-26 22.96 24.10 21.50 22.35 9.6M
2023-09-25 23.97 24.35 22.40 22.80 4.9M
2023-09-22 23.49 23.90 23.42 23.57 5.2M
2023-09-21 24.47 24.98 23.10 23.24 4.9M
2023-09-20 26.88 26.90 24.05 24.47 6.9M
2023-09-18 27.30 27.50 26.50 26.84 2.8M
2023-09-15 28.50 28.75 26.25 27.28 5.1M
2023-09-14 25.87 29.28 25.87 28.45 11.0M
2023-09-13 25.69 26.40 24.65 25.65 5.7M
2023-09-12 27.43 27.44 24.90 25.68 5.7M
2023-09-11 25.00 27.50 24.90 27.25 7.9M
2023-09-08 25.11 25.17 24.66 24.78 4.3M
2023-09-07 25.44 25.68 24.51 24.94 4.8M
2023-09-06 25.90 25.98 25.00 25.25 2.5M
2023-09-05 25.98 26.30 24.90 25.72 4.1M
2023-09-04 24.49 26.20 23.00 25.70 5.6M
2023-09-01 25.05 25.25 24.10 24.26 1.7M
2023-08-31 25.12 25.22 24.73 24.79 3.7M
2023-08-30 25.25 25.33 24.61 24.80 3.5M
2023-08-29 24.97 25.45 23.55 25.00 3.0M
2023-08-28 25.48 25.48 24.15 24.62 2.2M
2023-08-25 24.25 25.35 23.86 25.27 8.4M
2023-08-24 24.35 25.80 23.00 23.87 4.7M
2023-08-23 25.33 25.33 20.05 23.85 7.7M
2023-08-22 26.30 26.30 25.00 25.06 3.9M
2023-08-21 26.70 26.80 25.15 25.91 2.1M
2023-08-18 26.47 27.40 26.11 26.72 4.1M
2023-08-17 26.30 26.60 25.75 26.00 3.9M
2023-08-16 26.10 26.59 25.25 25.96 2.0M
2023-08-14 25.55 26.60 25.50 26.07 2.9M
2023-08-11 27.58 27.90 24.95 25.30 3.2M
2023-08-10 27.30 27.97 27.10 27.28 2.6M
2023-08-09 25.00 27.47 24.95 26.99 6.0M
2023-08-08 26.50 26.50 24.90 25.02 3.6M
2023-08-07 25.20 28.20 25.20 26.10 15.1M
2023-08-04 24.30 25.47 24.30 25.20 2.4M
2023-08-03 25.00 26.50 23.52 24.30 8.6M
2023-08-02 26.31 26.76 24.80 24.96 2.2M
2023-08-01 24.24 26.38 23.63 26.25 4.1M
2023-07-31 24.80 24.80 23.81 23.99 2.2M
2023-07-28 23.63 24.50 23.50 24.32 1.5M
2023-07-27 23.89 24.10 23.15 23.57 1.2M
2023-07-26 24.23 24.38 23.70 23.87 2.8M
2023-07-25 24.39 24.40 23.77 23.85 1.7M
2023-07-24 24.16 24.45 23.80 23.97 2.3M
2023-07-21 24.98 24.98 23.65 23.94 1.8M
2023-07-20 26.00 26.09 24.11 24.70 1.3M
2023-07-19 26.60 26.98 25.43 25.84 1.3M
2023-07-18 26.35 26.90 25.40 26.25 1.0M
2023-07-17 26.75 27.19 26.00 26.35 1.3M
2023-07-14 27.84 27.93 26.02 26.56 1.9M
2023-07-13 27.46 27.98 26.70 27.42 2.7M
2023-07-12 27.87 28.30 26.00 26.99 2.0M
2023-07-11 27.56 28.30 27.32 27.45 2.1M
2023-07-10 27.49 27.98 27.21 27.30 1.7M
2023-07-07 27.51 27.80 25.75 27.30 1.9M
2023-07-06 28.39 28.39 27.10 27.26 1.9M
2023-07-05 27.76 28.40 27.22 28.03 2.1M
2023-07-04 28.15 28.80 27.51 27.75 2.8M
2023-07-03 27.40 28.70 27.35 27.76 3.3M
2023-06-30 27.45 28.49 26.35 26.76 1.9M
2023-06-28 27.99 28.39 27.13 27.38 1.4M
2023-06-27 28.89 29.20 27.56 27.98 1.3M
2023-06-26 27.19 29.00 27.05 28.66 2.0M
2023-06-23 27.80 28.10 26.50 27.12 1.1M
2023-06-22 27.65 28.43 27.22 27.65 3.1M
2023-06-21 27.76 28.24 27.46 27.56 2.5M
2023-06-20 28.95 28.95 27.11 27.53 3.4M
2023-06-19 29.05 29.45 27.86 28.32 1.1M
2023-06-16 29.80 30.10 28.82 29.00 1.4M
2023-06-15 29.34 31.17 28.41 29.91 3.2M
2023-06-14 29.02 29.25 27.44 28.70 4.7M
2023-06-13 28.42 29.83 28.33 28.79 2.9M
2023-06-12 28.12 28.65 27.93 28.24 1.7M
2023-06-09 29.42 30.62 27.24 27.93 2.4M
2023-06-08 29.89 29.89 28.42 29.30 0.7M
2023-06-07 30.42 30.43 29.59 29.73 1.5M
2023-06-06 29.48 30.62 29.16 30.09 3.4M
2023-06-05 28.42 29.53 26.97 29.47 4.2M
2023-06-02 27.53 28.35 27.53 28.12 2.0M
2023-06-01 25.97 27.19 25.92 27.19 2.2M
2023-05-31 27.23 27.44 25.83 25.90 1.7M
2023-05-30 26.64 27.18 26.46 27.18 3.1M
2023-05-29 25.49 26.14 25.00 25.89 1.3M
2023-05-26 24.66 25.85 24.66 25.25 4.3M
2023-05-25 24.89 25.09 23.91 24.65 3.4M
2023-05-24 25.62 26.21 24.35 24.50 1.5M
2023-05-23 25.83 26.25 25.18 25.32 1.6M
2023-05-22 25.81 26.16 25.51 25.80 1.6M
2023-05-19 26.11 26.65 25.52 25.75 0.8M
2023-05-18 26.60 26.60 25.38 25.75 0.5M
2023-05-17 26.07 26.46 25.44 26.12 0.3M
2023-05-16 26.75 27.18 26.07 26.35 0.7M
2023-05-15 27.98 28.25 26.45 26.75 1.2M
2023-05-12 28.32 28.66 27.49 27.84 0.4M
2023-05-11 28.22 28.36 27.44 27.80 1.3M
2023-05-10 27.21 28.19 26.69 27.71 1.9M
2023-05-09 27.88 28.40 26.45 27.24 2.5M
2023-05-08 28.37 29.20 27.52 27.84 1.6M
2023-05-05 27.39 28.71 26.57 28.19 1.2M
2023-05-04 26.62 27.68 25.97 27.36 2.4M
2023-05-03 26.55 26.60 24.60 26.60 2.6M
2023-05-02 24.84 25.33 24.65 25.33 1.7M
2023-04-28 23.71 24.13 23.13 24.13 2.3M
2023-04-27 22.39 22.98 21.07 22.98 14.6M
2023-04-26 22.24 22.34 21.18 21.89 1.6M
2023-04-25 22.52 22.87 21.07 21.98 0.7M
2023-04-24 21.17 22.09 21.17 22.09 1.0M
2023-04-21 21.04 22.83 21.04 21.04 1.5M
2023-04-20 23.27 24.30 22.12 22.15 1.2M
2023-04-19 23.86 24.01 22.77 23.27 0.6M
2023-04-18 25.18 25.72 23.96 23.96 1.3M
2023-04-17 26.54 27.09 25.21 25.21 0.4M
2023-04-13 26.99 27.62 25.98 26.54 2.5M
2023-04-12 26.40 26.96 26.21 26.95 1.6M
2023-04-11 25.04 25.77 24.57 25.67 2.2M
2023-04-10 23.47 24.60 23.47 24.55 0.6M
2023-04-06 24.35 24.49 23.18 23.43 0.5M
2023-04-05 22.67 23.78 22.67 23.58 1.7M
2023-04-03 22.24 22.66 21.75 22.66 0.6M
2023-03-31 20.57 21.58 20.57 21.58 0.8M
2023-03-29 21.45 22.05 20.46 20.56 0.6M
2023-03-28 22.79 23.42 21.39 21.39 0.4M
2023-03-27 23.46 23.91 22.42 22.51 1.3M
2023-03-24 25.47 25.47 23.29 23.44 2.1M
2023-03-23 24.20 25.36 24.20 24.52 2.1M
2023-03-22 24.21 25.21 24.02 24.19 0.5M
2023-03-21 24.60 24.74 23.23 24.12 0.8M
2023-03-20 22.64 23.73 22.59 23.73 0.5M
2023-03-17 21.56 22.61 21.56 22.61 0.4M
2023-03-16 21.90 22.40 21.13 21.54 0.2M
2023-03-15 22.20 22.83 21.56 21.86 0.3M
2023-03-14 22.77 23.45 21.61 22.17 0.9M
2023-03-13 23.51 23.91 22.32 22.58 1.1M
2023-03-10 24.65 24.65 23.22 23.45 0.2M
2023-03-09 25.26 25.48 24.06 24.19 0.3M
2023-03-08 25.48 25.91 24.50 25.26 0.2M
2023-03-06 25.77 26.45 25.09 25.13 0.2M
2023-03-03 26.31 26.31 25.33 25.70 0.2M
2023-03-02 25.82 26.75 25.67 25.77 0.1M
2023-03-01 25.92 26.75 25.82 25.90 0.1M
2023-02-28 25.58 26.95 25.58 25.92 0.3M
2023-02-27 26.60 27.14 25.58 25.67 0.4M
2023-02-24 25.48 26.65 25.23 26.60 1.0M
2023-02-23 25.48 26.21 24.99 25.43 0.1M
2023-02-22 25.97 26.07 24.99 25.48 0.5M
2023-02-21 26.11 26.85 25.48 25.58 0.1M
2023-02-20 27.34 27.34 25.62 26.11 0.2M
2023-02-17 26.51 27.14 25.92 26.31 0.3M
2023-02-16 25.28 26.75 24.99 25.97 0.4M
2023-02-15 25.23 25.97 24.69 25.48 0.1M
2023-02-14 25.43 26.16 24.99 25.13 0.1M
2023-02-13 26.46 26.75 24.99 25.43 1.4M
2023-02-10 26.41 27.05 25.87 25.92 2.4M
2023-02-09 26.26 27.34 25.58 25.97 0.3M
2023-02-08 25.13 27.24 25.13 26.60 2.8M
2023-02-07 27.93 28.27 26.16 26.41 2.7M
2023-02-06 26.65 28.03 26.60 27.54 0.9M
2023-02-03 27.58 28.81 26.51 27.05 0.2M
2023-02-02 28.17 29.84 27.34 27.88 1.1M
2023-02-01 29.79 30.57 28.42 28.42 0.4M
2023-01-31 30.23 30.87 29.01 29.89 0.6M
2023-01-30 29.59 30.87 28.12 30.23 1.2M
2023-01-27 29.69 30.97 29.45 29.59 1.0M
2023-01-25 31.65 31.65 29.69 29.69 0.5M
2023-01-24 31.95 32.73 30.87 31.21 0.8M
2023-01-23 30.87 32.04 30.62 32.04 0.9M
2023-01-20 30.43 31.95 30.38 30.52 0.5M
2023-01-19 31.41 31.80 29.99 30.57 0.5M
2023-01-18 33.61 33.61 31.31 31.41 1.5M
2023-01-17 31.26 32.73 29.69 32.73 3.4M
2023-01-16 30.87 31.21 30.87 31.21 1.8M
2023-01-13 29.15 29.74 28.22 29.74 1.9M
2023-01-12 27.24 28.37 26.60 28.37 1.4M
2023-01-11 27.44 27.63 26.85 27.05 0.2M
2023-01-10 27.24 27.49 26.21 27.19 0.5M
2023-01-09 25.72 26.90 25.53 26.90 0.4M
2023-01-06 25.28 26.31 25.18 25.62 0.1M
2023-01-05 26.21 26.36 24.89 25.18 0.3M
2023-01-04 26.16 26.41 25.23 26.02 1.4M
2023-01-03 26.46 26.65 24.84 26.02 0.3M
2023-01-02 26.70 26.70 25.48 25.92 0.4M