Federal Mogul Goetze Ltd (FEDM)

FEDM
🏛️ インド →
521.55
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
2021-12-31 215.15 217.70 214.20 215.20 0.1M
2021-12-30 210.55 215.40 210.55 214.00 0.1M
2021-12-29 209.95 215.00 209.35 210.30 0.1M
2021-12-28 211.30 213.90 208.00 209.95 0.1M
2021-12-27 214.80 216.60 208.95 209.35 0.1M
2021-12-24 217.00 220.00 212.00 214.70 0.0M
2021-12-23 218.95 220.30 214.65 216.60 0.0M
2021-12-22 210.05 219.40 210.05 217.00 0.1M
2021-12-21 220.85 225.15 202.35 210.75 0.3M
2021-12-20 230.80 230.80 217.40 219.75 0.1M
2021-12-17 234.50 234.50 229.55 231.90 0.1M
2021-12-16 236.40 238.05 232.55 234.95 0.1M
2021-12-15 239.90 239.90 235.00 235.95 0.0M
2021-12-14 240.00 240.00 236.25 237.20 0.0M
2021-12-13 240.00 241.95 237.00 238.35 0.0M
2021-12-10 241.90 241.90 237.00 238.50 0.1M
2021-12-09 241.00 242.00 238.70 239.60 0.0M
2021-12-08 239.80 240.50 238.35 239.75 0.0M
2021-12-07 241.50 241.50 235.25 237.70 0.0M
2021-12-06 242.75 242.75 234.40 236.30 0.0M
2021-12-03 243.75 248.05 238.45 240.80 0.0M
2021-12-02 240.10 244.00 237.25 240.55 0.0M
2021-12-01 238.20 240.75 236.20 239.65 0.0M
2021-11-30 231.05 242.00 231.05 236.15 0.0M
2021-11-29 243.00 243.00 224.15 235.50 0.1M
2021-11-26 248.90 252.35 242.10 243.05 0.1M
2021-11-25 252.75 253.60 248.45 249.70 0.1M
2021-11-24 249.10 254.90 249.10 250.90 0.0M
2021-11-23 246.85 253.45 244.55 250.35 0.0M
2021-11-22 257.90 257.90 245.10 246.85 0.1M
2021-11-18 258.00 259.35 253.70 255.55 0.0M
2021-11-17 261.50 263.80 257.05 257.35 0.1M
2021-11-16 258.95 264.60 257.25 261.50 0.0M
2021-11-15 272.50 272.50 250.95 256.65 0.1M
2021-11-12 274.90 275.85 266.00 267.80 0.1M
2021-11-11 275.00 275.00 268.65 272.15 0.0M
2021-11-10 278.50 278.80 267.00 272.00 0.1M
2021-11-09 263.00 277.85 262.95 275.10 0.1M
2021-11-08 263.55 264.75 260.10 262.70 0.0M
2021-11-04 260.60 263.85 258.00 262.80 0.0M
2021-11-03 264.50 266.00 260.40 261.00 0.0M
2021-11-02 262.00 265.55 260.85 262.60 0.0M
2021-11-01 259.00 260.90 258.15 259.80 0.0M
2021-10-29 258.50 262.50 256.00 257.70 0.0M
2021-10-28 262.45 263.00 258.00 258.70 0.0M
2021-10-27 264.85 264.90 260.45 262.05 0.0M
2021-10-26 260.00 269.00 260.00 262.20 0.0M
2021-10-25 264.90 265.05 257.80 259.65 0.1M
2021-10-22 266.70 267.50 261.00 263.65 0.1M
2021-10-21 269.60 270.00 265.00 265.80 0.1M
2021-10-20 272.05 273.90 265.10 268.40 0.1M
2021-10-19 278.95 278.95 273.00 273.95 0.1M
2021-10-18 280.30 282.80 275.00 277.10 0.1M
2021-10-14 279.20 281.95 278.10 279.00 0.1M
2021-10-13 280.95 284.70 278.10 279.05 0.1M
2021-10-12 278.40 282.50 277.55 280.10 0.1M
2021-10-11 282.40 283.00 276.80 277.55 0.1M
2021-10-08 283.95 283.95 278.25 279.75 0.1M
2021-10-07 281.50 286.15 280.05 281.90 0.1M
2021-10-06 279.00 282.50 277.55 278.55 0.1M
2021-10-05 284.80 285.35 274.40 277.20 0.1M
2021-10-04 286.00 286.00 281.75 282.95 0.0M
2021-10-01 281.25 285.60 279.10 283.35 0.1M
2021-09-30 288.00 288.00 281.55 283.60 0.1M
2021-09-29 285.00 288.00 281.15 282.90 0.1M
2021-09-28 277.90 289.90 273.90 285.40 0.5M
2021-09-27 272.00 283.25 272.00 275.70 0.2M
2021-09-24 274.90 276.25 269.35 270.55 0.1M
2021-09-23 273.50 276.95 270.55 272.35 0.1M
2021-09-22 277.90 279.50 269.30 271.05 0.1M
2021-09-21 272.55 277.40 270.25 275.25 0.0M
2021-09-20 278.05 282.60 271.50 272.40 0.1M
2021-09-17 288.45 288.45 278.00 279.80 0.1M
2021-09-16 294.50 294.50 284.00 285.60 0.1M
2021-09-15 290.50 294.80 288.70 292.50 0.1M
2021-09-14 289.95 290.50 286.50 289.10 0.0M
2021-09-13 290.40 292.20 285.75 287.10 0.1M
2021-09-09 293.85 294.50 288.55 290.45 0.1M
2021-09-08 292.05 299.85 281.00 291.70 0.2M
2021-09-07 285.95 297.45 282.35 290.70 0.2M
2021-09-06 285.00 288.90 282.00 283.90 0.1M
2021-09-03 278.80 285.00 278.80 280.60 0.1M
2021-09-02 275.65 281.25 275.65 278.80 0.0M
2021-09-01 283.00 283.00 275.40 277.45 0.0M
2021-08-31 283.00 283.30 280.65 281.50 0.0M
2021-08-30 284.95 284.95 279.65 281.50 0.1M
2021-08-27 278.00 281.45 273.45 280.10 0.1M
2021-08-26 273.00 278.90 267.85 277.35 0.1M
2021-08-25 270.00 276.85 269.15 270.80 0.1M
2021-08-24 263.00 269.90 260.15 267.40 0.1M
2021-08-23 273.00 274.10 258.10 260.40 0.1M
2021-08-20 274.00 276.50 268.10 269.75 0.1M
2021-08-18 279.95 280.45 273.65 275.75 0.1M
2021-08-17 282.85 282.85 277.00 277.95 0.1M
2021-08-16 285.35 288.60 279.00 280.00 0.1M
2021-08-13 292.95 295.55 284.00 285.10 0.1M
2021-08-12 280.80 291.95 279.05 290.05 0.1M
2021-08-11 290.25 292.00 275.65 278.20 0.3M
2021-08-10 298.50 301.25 284.05 287.70 0.1M
2021-08-09 304.00 309.00 297.25 298.45 0.1M
2021-08-06 302.50 305.00 300.80 302.25 0.0M
2021-08-05 304.80 305.65 297.90 302.40 0.3M
2021-08-04 313.90 317.90 303.00 304.05 0.4M
2021-08-03 316.00 317.50 309.95 311.70 0.2M
2021-08-02 314.45 319.60 311.95 313.75 0.3M
2021-07-30 308.70 319.00 307.60 312.65 0.7M
2021-07-29 298.00 310.00 297.15 308.35 0.2M
2021-07-28 297.95 303.60 294.00 296.95 0.1M
2021-07-27 304.85 304.85 294.05 296.15 0.2M
2021-07-26 306.05 307.25 301.00 302.20 0.1M
2021-07-23 309.90 309.90 303.00 306.20 0.1M
2021-07-22 297.10 313.55 297.10 307.95 0.2M
2021-07-20 303.95 303.95 291.60 295.10 0.2M
2021-07-19 306.00 307.50 297.85 301.20 0.2M
2021-07-16 309.40 314.00 305.90 307.70 0.1M
2021-07-15 311.40 314.25 306.05 306.90 0.2M
2021-07-14 315.95 316.30 309.00 310.60 0.1M
2021-07-13 319.50 319.90 313.50 314.60 0.1M
2021-07-12 311.60 322.00 309.35 317.00 0.3M
2021-07-09 305.00 310.80 304.95 307.30 0.1M
2021-07-08 318.85 320.00 305.30 306.90 0.2M
2021-07-07 316.80 321.75 312.85 316.95 0.1M
2021-07-06 319.00 319.00 313.00 314.65 0.1M
2021-07-05 319.85 320.15 314.40 316.95 0.1M
2021-07-02 316.00 320.55 313.05 316.15 0.1M
2021-07-01 320.40 325.20 311.05 314.15 0.2M
2021-06-30 330.25 332.85 318.05 320.15 0.3M
2021-06-29 333.00 337.00 326.95 329.35 0.6M
2021-06-28 342.00 358.95 342.00 346.00 0.9M
2021-06-25 338.80 341.50 336.50 339.10 0.2M
2021-06-24 343.95 344.90 335.40 336.80 0.1M
2021-06-23 340.00 346.90 335.75 339.90 0.2M
2021-06-22 333.70 343.00 332.00 335.20 0.3M
2021-06-21 320.00 330.45 319.05 328.05 0.1M
2021-06-18 337.00 337.75 317.50 324.60 0.2M
2021-06-17 331.00 344.95 331.00 333.30 0.2M
2021-06-16 338.00 342.95 330.85 337.10 0.2M
2021-06-15 333.50 344.95 333.50 337.00 0.2M
2021-06-14 342.00 344.85 328.00 334.45 0.3M
2021-06-11 332.90 351.00 332.25 340.65 1.1M
2021-06-10 327.95 334.45 325.25 330.00 0.1M
2021-06-09 334.95 336.80 323.00 325.15 0.2M
2021-06-08 337.95 341.00 322.00 332.60 0.3M
2021-06-07 335.00 343.70 334.00 336.95 0.4M
2021-06-04 332.95 335.75 323.30 327.70 0.3M
2021-06-03 335.00 340.70 327.80 331.60 0.6M
2021-06-02 308.85 337.70 308.10 332.80 2.3M
2021-06-01 304.80 317.00 304.80 307.70 0.5M
2021-05-31 303.95 310.45 301.35 305.40 0.2M
2021-05-28 309.00 312.80 301.25 303.35 0.3M
2021-05-27 302.00 315.30 297.10 307.10 0.9M
2021-05-26 291.45 309.90 289.00 299.90 1.2M
2021-05-25 291.40 293.95 288.00 289.85 0.1M
2021-05-24 289.95 293.00 283.90 289.60 0.2M
2021-05-21 291.60 293.60 287.00 287.95 0.3M
2021-05-20 290.20 298.60 287.00 290.40 0.2M
2021-05-19 290.00 292.55 288.10 290.30 0.4M
2021-05-18 290.10 291.65 286.60 290.75 0.2M
2021-05-17 288.80 291.40 285.50 288.30 0.1M
2021-05-14 290.50 291.75 284.25 285.75 0.2M
2021-05-12 294.00 295.90 287.80 288.95 0.1M
2021-05-11 285.80 296.00 284.25 293.10 0.2M
2021-05-10 285.25 295.65 285.25 289.55 0.5M
2021-05-07 291.00 294.00 283.70 285.15 0.2M
2021-05-06 292.10 293.95 287.30 289.60 0.1M
2021-05-05 296.95 296.95 289.00 290.40 0.1M
2021-05-04 304.25 305.90 289.65 290.80 0.4M
2021-05-03 290.05 304.60 289.00 301.80 1.1M
2021-04-30 289.95 302.75 288.00 291.90 1.0M
2021-04-29 284.10 295.30 278.60 291.95 1.8M
2021-04-28 287.10 292.00 275.00 285.20 1.7M
2021-04-27 268.55 289.70 267.00 283.65 5.1M
2021-04-26 260.00 278.90 256.55 272.55 2.3M
2021-04-23 292.05 295.50 284.95 286.00 0.0M
2021-04-22 290.50 296.50 289.90 294.00 0.0M
2021-04-20 308.00 308.00 294.90 295.35 0.0M
2021-04-19 308.20 310.55 295.95 299.40 0.0M
2021-04-16 294.00 316.00 294.00 308.20 0.0M
2021-04-15 296.95 298.00 290.00 297.25 0.0M
2021-04-13 291.05 298.95 291.05 295.45 0.0M
2021-04-12 298.00 300.25 290.10 291.15 0.0M
2021-04-09 299.45 311.05 299.35 302.25 0.0M
2021-04-08 295.00 303.00 295.00 299.45 0.0M
2021-04-07 284.75 292.20 282.80 291.45 0.0M
2021-04-06 290.90 290.90 282.80 284.95 0.0M
2021-04-05 289.55 289.55 281.50 285.15 0.0M
2021-04-01 281.35 289.45 281.35 288.45 0.0M
2021-03-31 285.95 285.95 280.05 281.10 0.0M
2021-03-30 284.00 290.00 281.05 284.50 0.0M
2021-03-26 286.50 286.50 282.00 282.65 0.0M
2021-03-25 293.85 293.85 276.10 281.00 0.0M
2021-03-24 293.70 293.70 290.10 291.70 0.0M
2021-03-23 293.20 301.85 291.50 291.80 0.0M
2021-03-22 292.65 293.45 288.15 291.80 0.0M
2021-03-19 293.75 293.75 285.00 290.90 0.0M
2021-03-18 300.60 301.50 291.00 293.10 0.0M
2021-03-17 304.95 306.95 297.05 297.85 0.0M
2021-03-16 302.00 306.95 302.00 303.95 0.0M
2021-03-15 303.05 308.00 303.05 304.95 0.0M
2021-03-12 307.70 309.00 304.95 307.45 0.0M
2021-03-10 308.10 308.90 307.10 307.60 0.0M
2021-03-09 307.25 313.90 307.00 307.25 0.0M
2021-03-08 309.00 312.05 308.85 309.45 0.0M
2021-03-05 316.00 316.90 308.00 308.50 0.0M
2021-03-04 304.00 317.80 304.00 313.45 0.0M
2021-03-03 307.85 311.15 307.10 307.20 0.0M
2021-03-02 305.00 313.20 304.25 307.20 0.0M
2021-03-01 302.15 306.45 302.15 304.40 0.0M
2021-02-26 305.00 306.80 302.00 304.45 0.0M
2021-02-25 304.00 310.00 304.00 306.20 0.0M
2021-02-24 303.25 305.05 301.85 303.60 0.0M
2021-02-23 304.00 307.45 301.20 301.75 0.0M
2021-02-22 302.20 303.95 301.10 303.45 0.0M
2021-02-19 306.30 306.35 299.00 302.15 0.0M
2021-02-18 304.80 309.70 302.55 304.70 0.0M
2021-02-17 305.00 305.00 296.65 302.35 0.0M
2021-02-16 314.00 314.00 296.50 299.30 0.1M
2021-02-15 314.00 322.00 307.85 309.90 0.1M
2021-02-12 298.80 307.90 289.05 307.90 0.7M
2021-02-11 282.95 285.15 278.00 279.95 0.1M
2021-02-10 282.50 286.15 279.90 281.50 0.1M
2021-02-09 282.70 289.40 279.00 281.00 0.1M
2021-02-08 282.55 290.15 279.00 281.35 0.2M
2021-02-05 285.00 294.25 278.00 281.20 0.2M
2021-02-04 285.30 286.50 281.00 282.10 0.1M
2021-02-03 286.10 288.95 281.05 283.90 0.1M
2021-02-02 289.45 298.60 282.55 285.95 0.1M
2021-02-01 294.90 294.90 284.60 285.25 0.1M
2021-01-29 296.00 296.00 288.40 289.15 0.0M
2021-01-28 296.00 296.00 288.05 290.10 0.0M
2021-01-27 300.00 300.95 292.65 294.85 0.0M
2021-01-25 307.60 309.95 295.00 300.70 0.1M
2021-01-22 302.00 311.20 302.00 305.60 0.0M
2021-01-21 314.85 314.85 305.35 306.90 0.0M
2021-01-20 308.35 321.40 306.00 314.85 0.0M
2021-01-19 305.95 317.55 302.55 308.65 0.0M
2021-01-18 309.05 309.45 300.95 302.45 0.0M
2021-01-15 313.95 314.45 308.35 309.60 0.0M
2021-01-14 314.00 317.95 309.10 313.40 0.0M
2021-01-13 315.00 315.00 307.60 308.20 0.0M
2021-01-12 315.00 315.00 311.00 312.15 0.0M
2021-01-11 316.90 317.00 311.45 312.55 0.0M
2021-01-08 314.70 318.00 311.00 315.60 0.0M
2021-01-07 315.00 317.00 314.00 314.75 0.0M
2021-01-06 320.00 320.00 310.00 312.15 0.0M
2021-01-05 315.45 317.10 313.05 313.85 0.0M
2021-01-04 312.90 319.00 312.90 315.45 0.0M
2021-01-01 311.05 314.80 311.05 311.40 0.0M