DCW (DCWL)

DCWL
🏛️ インド →
68.80
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
2021-12-31 44.50 44.85 43.20 44.30 0.5M
2021-12-30 41.85 43.65 41.85 43.60 0.6M
2021-12-29 40.15 41.60 39.85 41.60 0.5M
2021-12-28 39.85 40.10 39.00 39.65 0.3M
2021-12-27 40.90 40.90 38.90 39.40 0.3M
2021-12-24 39.55 40.25 38.85 39.50 0.2M
2021-12-23 39.80 40.30 39.10 39.65 0.2M
2021-12-22 39.95 40.50 39.20 39.80 0.2M
2021-12-21 40.65 41.00 38.65 40.10 0.6M
2021-12-20 41.95 41.95 40.65 40.65 0.3M
2021-12-17 42.90 42.90 39.90 42.75 1.1M
2021-12-16 41.95 42.45 40.60 40.90 0.2M
2021-12-15 42.20 43.10 41.50 41.90 0.3M
2021-12-14 41.60 43.35 40.15 42.20 0.4M
2021-12-13 41.90 42.20 41.40 41.70 0.2M
2021-12-10 42.00 42.25 41.25 41.60 0.2M
2021-12-09 42.65 42.95 41.35 42.05 0.1M
2021-12-08 41.35 42.70 40.40 42.65 0.3M
2021-12-07 41.20 41.40 40.05 40.70 0.1M
2021-12-06 42.30 42.50 40.20 40.50 0.3M
2021-12-03 43.00 43.20 42.00 42.30 0.4M
2021-12-02 39.80 41.35 38.20 41.35 0.3M
2021-12-01 39.90 40.10 39.00 39.40 0.5M
2021-11-30 39.95 40.50 38.30 39.15 0.2M
2021-11-29 39.90 41.40 39.40 39.55 0.3M
2021-11-26 41.75 42.70 41.05 41.45 0.3M
2021-11-25 42.95 43.45 41.80 42.80 0.2M
2021-11-24 43.50 44.90 42.50 42.85 0.4M
2021-11-23 41.95 43.90 40.80 43.50 0.5M
2021-11-22 43.00 43.50 41.50 41.85 0.6M
2021-11-18 42.85 43.90 40.85 43.05 0.7M
2021-11-17 44.00 44.05 42.60 42.85 0.4M
2021-11-16 44.20 44.70 44.00 44.05 0.2M
2021-11-15 45.00 46.15 44.00 44.20 0.5M
2021-11-12 45.95 46.00 45.00 45.45 0.2M
2021-11-11 46.45 46.95 45.00 45.45 0.3M
2021-11-10 46.15 47.45 46.00 46.25 0.4M
2021-11-09 47.00 49.25 46.00 47.15 0.5M
2021-11-08 49.00 49.20 47.00 47.15 0.5M
2021-11-04 48.30 49.00 48.05 48.50 0.2M
2021-11-03 50.85 52.65 47.85 48.30 0.9M
2021-11-02 47.80 50.15 46.80 50.15 0.8M
2021-11-01 47.30 48.70 47.00 47.80 0.5M
2021-10-29 45.00 47.60 44.10 47.35 0.7M
2021-10-28 48.10 48.50 45.60 45.60 0.7M
2021-10-27 47.80 49.00 47.00 48.00 0.4M
2021-10-26 46.50 47.90 45.70 47.50 0.6M
2021-10-25 47.50 49.45 46.60 46.60 0.5M
2021-10-22 48.70 50.20 47.00 49.05 0.7M
2021-10-21 49.35 49.35 46.65 47.95 0.5M
2021-10-20 50.20 51.00 47.60 48.25 1.1M
2021-10-19 53.05 53.70 49.55 50.10 1.1M
2021-10-18 52.80 53.80 51.80 52.15 1.3M
2021-10-14 53.75 53.95 52.00 52.80 0.9M
2021-10-13 54.90 54.90 52.00 53.10 1.4M
2021-10-12 50.95 54.45 49.35 53.55 2.5M
2021-10-11 55.70 56.70 51.65 51.90 5.2M
2021-10-08 55.70 57.30 53.50 55.30 8.0M
2021-10-07 57.20 60.30 54.35 55.15 7.5M
2021-10-06 64.40 65.90 57.15 57.15 17.7M
2021-10-05 53.50 64.00 53.35 63.45 38.2M
2021-10-04 49.40 53.65 49.40 53.35 14.3M
2021-10-01 47.40 50.80 46.80 48.95 16.0M
2021-09-30 44.50 48.10 44.15 47.70 14.6M
2021-09-29 42.60 45.50 42.60 44.45 4.8M
2021-09-28 45.45 45.70 42.85 43.60 4.2M
2021-09-27 43.55 46.25 43.55 45.10 13.2M
2021-09-24 40.95 44.00 40.65 43.05 16.9M
2021-09-23 40.40 41.25 39.65 40.45 2.9M
2021-09-22 38.50 40.30 38.20 39.30 1.4M
2021-09-21 38.00 38.40 36.30 38.10 1.5M
2021-09-20 39.00 40.60 37.20 37.80 1.9M
2021-09-17 40.30 41.75 39.30 40.05 5.0M
2021-09-16 40.00 40.70 39.55 39.95 2.0M
2021-09-15 39.40 40.95 39.35 39.85 4.2M
2021-09-14 37.05 39.65 36.70 39.20 4.0M
2021-09-13 36.05 37.50 35.65 36.95 1.3M
2021-09-09 35.60 36.75 35.60 36.10 0.7M
2021-09-08 36.30 36.80 35.55 35.70 0.8M
2021-09-07 34.65 36.45 34.35 36.00 1.5M
2021-09-06 35.25 35.80 34.50 34.65 1.1M
2021-09-03 35.45 35.65 35.10 35.20 0.7M
2021-09-02 35.60 35.65 35.05 35.15 0.6M
2021-09-01 35.65 36.00 35.05 35.20 0.8M
2021-08-31 36.90 37.05 35.65 35.80 0.8M
2021-08-30 37.00 37.90 36.40 36.65 1.8M
2021-08-27 34.40 37.35 33.90 36.90 2.4M
2021-08-26 33.80 34.90 33.60 34.30 0.6M
2021-08-25 33.50 34.30 33.30 34.00 0.6M
2021-08-24 32.25 33.70 31.85 33.40 1.1M
2021-08-23 35.10 35.10 32.10 32.25 1.0M
2021-08-20 34.20 34.95 33.40 33.70 1.1M
2021-08-18 35.70 36.00 34.50 34.70 0.8M
2021-08-17 36.45 37.15 35.30 35.50 1.1M
2021-08-16 37.20 37.20 35.95 36.35 1.2M
2021-08-13 36.75 37.40 35.60 35.80 1.2M
2021-08-12 34.35 36.85 34.35 36.50 1.4M
2021-08-11 35.20 35.30 32.50 34.35 2.3M
2021-08-10 36.80 36.80 34.00 35.00 1.5M
2021-08-09 37.80 37.80 36.15 36.45 1.2M
2021-08-06 36.95 38.30 36.80 37.50 1.4M
2021-08-05 38.00 38.15 36.50 36.65 2.1M
2021-08-04 38.90 39.40 37.75 37.95 1.2M
2021-08-03 39.00 39.50 38.30 38.90 1.4M
2021-08-02 41.00 41.10 38.70 38.90 2.7M
2021-07-30 39.90 41.95 39.60 40.75 4.3M
2021-07-29 39.55 40.40 39.30 39.80 2.2M
2021-07-28 40.30 40.35 38.25 38.80 2.4M
2021-07-27 41.60 41.85 40.05 40.40 2.7M
2021-07-26 38.30 41.50 38.30 41.05 5.2M
2021-07-23 39.20 39.40 38.10 38.25 1.2M
2021-07-22 38.80 39.60 38.80 39.05 1.4M
2021-07-20 39.80 39.95 37.70 38.50 2.5M
2021-07-19 40.55 40.55 39.45 39.80 1.9M
2021-07-16 40.70 41.65 40.50 40.75 2.9M
2021-07-15 41.70 42.15 40.20 40.45 2.1M
2021-07-14 41.75 42.70 41.35 41.50 3.0M
2021-07-13 42.90 43.10 41.30 41.50 3.5M
2021-07-12 43.90 44.25 42.35 42.65 3.6M
2021-07-09 43.10 44.90 42.60 43.45 9.0M
2021-07-08 43.20 44.40 41.75 43.05 15.4M
2021-07-07 41.15 43.00 40.00 42.30 6.6M
2021-07-06 40.00 41.50 38.50 40.85 4.3M
2021-07-05 40.15 41.35 39.70 40.00 2.6M
2021-07-02 39.60 40.60 39.50 39.80 2.1M
2021-07-01 40.25 40.30 39.15 39.30 1.6M
2021-06-30 41.85 42.20 39.80 40.05 2.7M
2021-06-29 41.45 42.70 40.50 41.75 5.4M
2021-06-28 42.00 43.10 40.60 41.15 4.8M
2021-06-25 39.85 42.60 39.70 41.55 15.0M
2021-06-24 37.85 41.65 37.70 39.55 22.1M
2021-06-23 36.25 38.50 35.80 37.55 7.3M
2021-06-22 36.65 37.40 35.65 35.80 1.6M
2021-06-21 35.00 36.70 34.60 36.10 2.2M
2021-06-18 37.05 37.20 34.20 35.90 2.1M
2021-06-17 36.25 38.10 36.10 36.75 2.0M
2021-06-16 37.25 37.30 36.40 36.55 1.0M
2021-06-15 37.65 38.10 36.90 37.00 1.3M
2021-06-14 37.30 38.40 35.65 37.60 2.7M
2021-06-11 38.25 38.70 37.35 37.60 2.4M
2021-06-10 36.35 38.80 36.00 37.90 5.8M
2021-06-09 36.60 37.20 35.90 36.15 1.6M
2021-06-08 36.70 36.90 35.90 36.40 1.7M
2021-06-07 37.20 37.60 36.55 36.75 1.5M
2021-06-04 37.60 38.25 37.05 37.20 2.3M
2021-06-03 37.10 37.35 36.45 36.60 1.1M
2021-06-02 35.85 37.20 35.85 36.65 1.2M
2021-06-01 37.30 37.50 35.35 36.15 1.7M
2021-05-31 38.45 38.50 37.10 37.20 1.9M
2021-05-28 38.30 39.60 37.95 38.10 3.7M
2021-05-27 37.65 38.85 37.60 37.75 1.6M
2021-05-26 38.90 39.95 37.70 38.05 3.9M
2021-05-25 37.00 39.10 36.90 38.75 6.1M
2021-05-24 37.80 39.25 36.35 36.65 6.9M
2021-05-21 39.45 39.65 35.85 36.80 3.9M
2021-05-20 39.80 40.90 38.55 39.00 5.4M
2021-05-19 37.05 40.75 37.05 40.05 16.0M
2021-05-18 38.30 38.90 36.60 37.05 3.1M
2021-05-17 33.50 37.05 33.50 36.80 4.9M
2021-05-14 34.30 34.50 33.00 33.10 1.8M
2021-05-12 34.80 35.10 34.05 34.25 1.7M
2021-05-11 34.50 35.45 34.15 34.55 1.9M
2021-05-10 35.30 35.90 34.60 34.95 2.7M
2021-05-07 35.60 36.25 34.70 34.95 2.1M
2021-05-06 35.90 36.70 35.10 35.45 3.1M
2021-05-05 37.30 37.70 35.35 35.60 3.5M
2021-05-04 39.10 39.75 37.10 37.35 3.8M
2021-05-03 38.00 40.15 38.00 38.75 4.1M
2021-04-30 37.85 40.45 37.50 38.75 7.7M
2021-04-29 38.30 39.25 36.20 38.50 6.0M
2021-04-28 39.00 39.30 37.25 37.65 4.8M
2021-04-27 35.70 39.60 35.50 38.90 12.6M
2021-04-26 36.50 37.20 34.90 35.35 5.7M
2021-04-23 31.60 37.70 31.50 35.70 21.7M
2021-04-22 30.70 32.80 30.45 31.75 2.9M
2021-04-20 31.75 32.40 30.70 31.00 1.8M
2021-04-19 32.00 32.00 30.60 31.30 2.4M
2021-04-16 31.65 33.40 31.60 32.75 5.7M
2021-04-15 31.70 32.75 31.05 31.65 6.6M
2021-04-13 29.30 30.15 28.65 29.95 2.0M
2021-04-12 30.90 30.95 28.30 28.80 4.3M
2021-04-09 31.00 32.95 30.60 32.10 5.5M
2021-04-08 30.15 32.40 30.10 31.15 4.1M
2021-04-07 28.00 30.50 28.00 30.00 3.5M
2021-04-06 27.40 28.70 26.75 28.15 1.5M
2021-04-05 28.05 28.40 26.40 27.00 0.9M
2021-04-01 26.25 28.70 26.25 28.15 1.4M
2021-03-31 26.20 26.90 25.85 26.20 0.9M
2021-03-30 27.30 27.50 25.90 26.05 1.0M
2021-03-26 27.00 27.30 26.40 26.60 1.0M
2021-03-25 27.60 27.85 25.50 26.40 1.3M
2021-03-24 28.60 29.15 27.40 27.65 1.1M
2021-03-23 29.05 29.70 28.30 28.70 1.9M
2021-03-22 27.15 28.20 27.00 28.00 2.0M
2021-03-19 25.85 27.40 24.80 26.60 2.7M
2021-03-18 28.55 28.95 24.80 26.15 3.7M
2021-03-17 29.45 30.40 27.85 28.10 4.3M
2021-03-16 29.50 29.90 28.60 29.00 1.9M
2021-03-15 29.90 30.20 28.20 29.50 2.6M
2021-03-12 31.35 31.95 29.70 29.95 2.5M
2021-03-10 30.60 31.85 30.50 31.05 3.7M
2021-03-09 30.50 33.10 29.95 30.35 13.9M
2021-03-08 28.70 31.20 27.80 29.95 5.2M
2021-03-05 29.50 30.00 27.15 28.20 1.9M
2021-03-04 29.25 30.30 28.70 29.45 1.3M
2021-03-03 29.70 30.75 29.30 29.40 2.4M
2021-03-02 29.30 30.75 28.70 29.35 6.6M
2021-03-01 26.75 29.70 26.15 28.95 7.1M
2021-02-26 26.50 27.05 25.15 25.95 1.6M
2021-02-25 27.30 27.80 26.15 27.25 2.3M
2021-02-24 26.60 27.50 26.05 26.95 3.3M
2021-02-23 23.55 26.60 23.55 26.05 3.8M
2021-02-22 24.65 25.10 23.30 23.40 1.7M
2021-02-19 23.70 25.80 22.70 24.45 8.9M
2021-02-18 20.00 23.75 19.90 23.65 4.6M
2021-02-17 19.85 20.05 19.65 19.80 0.4M
2021-02-16 20.50 20.75 19.85 19.95 0.7M
2021-02-15 20.60 21.00 20.50 20.55 0.3M
2021-02-12 21.30 21.30 20.40 20.60 0.6M
2021-02-11 20.90 21.85 20.90 21.25 0.8M
2021-02-10 20.80 21.80 20.70 20.90 1.3M
2021-02-09 22.00 22.90 20.30 20.75 2.8M
2021-02-08 20.50 22.00 20.20 21.80 1.8M
2021-02-05 20.50 20.90 20.00 20.05 0.5M
2021-02-04 20.50 20.50 20.00 20.20 0.4M
2021-02-03 20.20 21.25 20.05 20.15 0.7M
2021-02-02 20.00 21.40 20.00 20.40 0.8M
2021-02-01 19.25 20.40 19.25 19.95 0.5M
2021-01-29 20.35 20.40 19.65 19.70 0.5M
2021-01-28 20.00 20.65 19.60 20.05 0.7M
2021-01-27 21.00 21.15 19.45 20.15 1.4M
2021-01-25 23.00 23.10 20.90 21.15 1.4M
2021-01-22 21.25 23.00 21.25 22.00 3.9M
2021-01-21 21.35 22.20 20.95 21.15 2.4M
2021-01-20 20.90 22.35 20.65 20.95 3.4M
2021-01-19 19.95 21.50 19.60 20.80 4.4M
2021-01-18 19.20 19.65 18.75 19.20 1.8M
2021-01-15 18.75 19.30 18.35 19.10 1.0M
2021-01-14 18.50 19.00 18.35 18.70 0.5M
2021-01-13 18.90 19.00 18.50 18.60 0.4M
2021-01-12 18.60 19.45 18.60 18.70 0.6M
2021-01-11 19.00 19.05 18.55 18.65 0.5M
2021-01-08 19.20 19.25 18.60 18.70 0.7M
2021-01-07 19.00 19.70 18.85 19.00 0.9M
2021-01-06 19.20 19.25 18.70 18.90 0.8M
2021-01-05 19.05 19.30 18.65 19.10 0.7M
2021-01-04 19.20 19.40 18.90 19.05 0.6M
2021-01-01 19.40 19.40 18.90 19.15 0.5M