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
2022-12-30 310.05 316.70 309.15 315.75 0.0M
2022-12-29 317.75 317.80 310.00 311.40 0.0M
2022-12-28 314.00 320.00 311.25 317.75 0.1M
2022-12-27 303.00 321.95 302.20 318.75 0.2M
2022-12-26 300.00 304.00 298.55 301.75 0.2M
2022-12-23 301.00 305.90 298.00 299.55 0.3M
2022-12-22 301.55 308.35 298.05 302.60 0.1M
2022-12-21 311.00 311.00 301.15 302.35 0.1M
2022-12-20 312.00 314.75 306.05 308.45 0.0M
2022-12-19 312.15 312.15 308.20 311.20 0.0M
2022-12-16 317.50 317.50 308.10 309.15 0.0M
2022-12-15 309.05 318.90 307.55 315.15 0.2M
2022-12-14 307.60 309.85 307.50 308.15 0.0M
2022-12-13 308.00 310.95 307.25 308.10 0.2M
2022-12-12 309.00 309.00 306.25 306.75 0.1M
2022-12-09 307.80 309.05 305.50 306.90 0.2M
2022-12-08 309.45 309.45 306.00 308.30 0.0M
2022-12-07 308.65 308.85 306.00 307.10 0.0M
2022-12-06 305.00 310.40 305.00 308.65 0.0M
2022-12-05 311.15 311.50 306.40 307.20 0.1M
2022-12-02 309.35 313.00 307.10 308.80 0.2M
2022-12-01 309.00 309.85 305.10 308.50 0.0M
2022-11-30 308.85 309.95 304.00 307.35 0.1M
2022-11-29 306.95 308.45 304.80 305.20 0.0M
2022-11-28 307.50 310.00 305.05 306.15 0.1M
2022-11-25 315.65 317.20 307.45 309.05 0.1M
2022-11-24 329.00 329.00 311.20 313.70 0.2M
2022-11-23 341.40 344.00 331.10 332.55 0.1M
2022-11-22 346.70 350.00 341.00 341.45 0.2M
2022-11-21 338.95 345.00 337.25 344.05 0.2M
2022-11-18 341.10 343.90 333.90 335.25 0.2M
2022-11-17 329.75 341.00 328.15 336.15 0.2M
2022-11-16 327.25 333.70 324.05 327.90 0.1M
2022-11-15 314.80 326.00 314.55 324.70 0.2M
2022-11-14 312.00 318.00 307.00 314.80 0.0M
2022-11-11 313.10 318.05 311.40 312.45 0.0M
2022-11-10 312.05 315.05 311.65 313.00 0.0M
2022-11-09 315.00 318.40 313.60 315.10 0.0M
2022-11-07 321.95 322.80 312.55 313.80 0.0M
2022-11-04 320.00 321.70 316.10 318.75 0.0M
2022-11-03 321.95 322.25 315.10 319.10 0.0M
2022-11-02 316.00 330.80 316.00 319.40 0.1M
2022-11-01 325.90 325.90 318.00 319.30 0.0M
2022-10-31 323.00 328.90 320.00 321.25 0.1M
2022-10-28 314.65 321.00 313.00 315.25 0.0M
2022-10-27 314.95 321.75 312.80 316.60 0.1M
2022-10-25 319.50 319.50 310.20 312.05 0.1M
2022-10-24 315.00 319.95 311.70 316.80 0.0M
2022-10-21 322.65 322.65 312.05 315.65 0.0M
2022-10-20 321.00 325.35 317.00 319.50 0.0M
2022-10-19 325.55 327.80 320.50 322.15 0.0M
2022-10-18 329.00 330.95 322.10 323.55 0.0M
2022-10-17 331.90 331.90 320.45 326.80 0.1M
2022-10-14 330.55 333.75 327.45 329.65 0.0M
2022-10-13 335.40 338.45 325.10 327.50 0.0M
2022-10-12 328.60 338.80 325.10 336.20 0.1M
2022-10-11 345.00 347.50 327.05 330.90 0.1M
2022-10-10 336.00 346.40 330.30 343.10 0.2M
2022-10-07 328.50 340.00 325.10 337.25 0.1M
2022-10-06 333.05 339.00 326.30 327.95 0.1M
2022-10-04 339.90 340.00 326.70 329.80 0.2M
2022-10-03 330.00 341.40 325.55 333.90 0.2M
2022-09-30 315.85 332.80 315.85 327.65 0.2M
2022-09-29 318.80 325.90 313.25 319.05 0.1M
2022-09-28 315.70 324.10 315.70 317.40 0.0M
2022-09-27 317.50 332.40 306.40 319.15 0.2M
2022-09-26 329.00 334.00 312.25 316.25 0.3M
2022-09-23 314.80 334.00 312.95 327.85 0.5M
2022-09-22 304.30 314.90 301.55 312.35 0.1M
2022-09-21 300.50 307.00 300.50 304.30 0.0M
2022-09-20 305.80 306.65 301.00 301.95 0.0M
2022-09-19 301.80 307.90 301.10 303.95 0.1M
2022-09-16 301.80 302.80 298.00 300.50 0.1M
2022-09-15 306.70 309.70 301.00 301.10 0.0M
2022-09-14 304.00 310.80 303.40 306.70 0.1M
2022-09-13 297.85 312.75 295.85 308.40 0.4M
2022-09-12 296.80 298.85 294.65 297.05 0.1M
2022-09-09 293.20 303.20 293.20 295.95 0.1M
2022-09-08 293.80 299.50 291.10 294.55 0.2M
2022-09-07 294.00 295.10 291.75 292.95 0.0M
2022-09-06 295.75 298.50 291.15 293.15 0.1M
2022-09-05 293.00 294.95 292.00 294.25 0.0M
2022-09-02 292.00 294.40 288.05 290.90 0.0M
2022-09-01 292.75 294.00 289.90 291.00 0.0M
2022-08-30 289.00 294.40 289.00 290.80 0.0M
2022-08-29 285.10 294.80 285.05 290.70 0.1M
2022-08-26 289.20 291.25 288.05 288.10 0.0M
2022-08-25 291.00 293.35 288.50 289.15 0.0M
2022-08-24 286.00 292.00 285.00 290.50 0.1M
2022-08-23 285.00 287.80 284.00 286.45 0.0M
2022-08-22 285.80 286.45 284.00 285.15 0.0M
2022-08-19 288.00 288.40 285.10 285.80 0.0M
2022-08-18 287.00 288.25 286.20 286.80 0.0M
2022-08-17 286.35 289.45 286.15 286.55 0.1M
2022-08-16 290.35 293.00 285.55 286.95 0.0M
2022-08-12 289.95 291.20 287.25 287.50 0.0M
2022-08-11 290.00 290.50 287.25 287.70 0.0M
2022-08-10 290.00 290.00 286.90 288.15 0.1M
2022-08-08 292.65 293.40 288.55 289.55 0.0M
2022-08-05 288.55 294.95 288.55 289.85 0.0M
2022-08-04 290.30 294.00 288.50 290.85 0.0M
2022-08-03 294.40 294.40 288.25 289.20 0.0M
2022-08-02 286.50 294.70 286.50 291.70 0.0M
2022-08-01 290.30 291.00 287.20 288.15 0.0M
2022-07-29 290.80 291.35 285.05 288.15 0.0M
2022-07-28 289.00 292.00 288.05 289.20 0.0M
2022-07-27 289.75 292.50 288.20 289.35 0.0M
2022-07-26 294.10 294.70 288.80 289.25 0.0M
2022-07-25 298.00 303.80 292.30 293.30 0.1M
2022-07-22 290.00 298.40 288.10 297.35 0.1M
2022-07-21 287.00 290.60 287.00 289.30 0.0M
2022-07-20 287.15 294.75 287.10 288.10 0.0M
2022-07-19 291.30 291.30 287.10 289.55 0.0M
2022-07-18 285.25 292.90 285.25 288.50 0.0M
2022-07-15 287.80 295.75 287.80 289.05 0.1M
2022-07-14 287.65 289.20 286.10 287.15 0.0M
2022-07-13 287.50 289.80 285.60 287.25 0.0M
2022-07-12 283.65 288.45 283.65 287.40 0.1M
2022-07-11 285.00 285.80 283.00 284.05 0.0M
2022-07-08 281.80 286.00 281.75 283.80 0.1M
2022-07-07 282.80 282.80 279.10 279.55 0.0M
2022-07-06 281.55 283.05 279.05 281.65 0.0M
2022-07-05 282.35 283.45 277.55 278.80 0.0M
2022-07-04 279.90 283.40 278.35 282.40 0.0M
2022-07-01 284.80 284.80 278.25 279.80 0.0M
2022-06-30 284.50 284.50 281.10 283.55 0.0M
2022-06-29 279.25 284.45 277.35 282.40 0.0M
2022-06-28 276.60 280.90 274.55 279.05 0.0M
2022-06-27 275.00 277.70 275.00 275.80 0.0M
2022-06-24 275.40 276.00 274.05 275.00 0.0M
2022-06-23 275.90 276.20 274.05 274.40 0.0M
2022-06-22 274.00 275.90 273.25 274.25 0.0M
2022-06-21 274.20 276.95 274.10 275.35 0.0M
2022-06-20 276.40 279.00 274.10 274.20 0.1M
2022-06-17 274.30 278.00 274.30 276.00 0.0M
2022-06-16 281.10 282.00 274.65 275.40 0.1M
2022-06-15 281.20 282.95 280.05 280.10 0.0M
2022-06-14 280.05 284.65 280.05 280.60 0.0M
2022-06-13 282.40 284.65 281.00 281.85 0.0M
2022-06-10 286.90 286.90 282.50 283.45 0.0M
2022-06-09 290.00 290.00 282.65 285.35 0.1M
2022-06-08 276.00 292.50 274.30 287.70 0.7M
2022-06-07 273.00 276.50 273.00 275.70 0.0M
2022-06-06 271.55 276.10 271.55 274.40 0.0M
2022-06-03 276.40 276.40 273.55 274.85 0.0M
2022-06-02 272.80 276.75 271.00 275.10 0.1M
2022-06-01 270.25 273.90 270.25 272.35 0.0M
2022-05-31 270.40 273.90 270.40 272.50 0.0M
2022-05-30 273.45 273.45 270.10 270.35 0.0M
2022-05-27 272.75 274.30 271.05 271.65 0.0M
2022-05-26 270.00 272.50 270.00 271.70 0.0M
2022-05-25 272.75 272.75 270.00 270.20 0.0M
2022-05-24 273.00 273.00 270.10 270.30 0.0M
2022-05-23 274.00 274.50 270.00 270.55 0.0M
2022-05-20 270.05 273.70 269.05 272.80 0.0M
2022-05-19 266.55 271.90 266.50 267.40 0.0M
2022-05-18 269.00 271.75 267.40 270.85 0.0M
2022-05-17 269.80 269.90 267.05 268.00 0.0M
2022-05-16 268.80 270.65 267.25 268.80 0.0M
2022-05-13 267.00 268.10 266.50 267.45 0.0M
2022-05-12 268.35 269.20 265.50 266.95 0.0M
2022-05-11 271.00 271.00 268.10 269.10 0.2M
2022-05-10 268.50 272.40 268.45 269.10 0.1M
2022-05-09 269.25 270.00 267.55 269.55 0.0M
2022-05-06 270.95 274.90 268.30 271.05 0.0M
2022-05-05 270.15 271.95 270.10 270.95 0.0M
2022-05-04 271.65 271.65 269.60 270.00 0.1M
2022-05-02 271.00 272.90 269.10 271.65 0.0M
2022-04-29 274.50 274.50 270.50 271.00 0.0M
2022-04-28 271.65 274.00 270.25 270.90 0.0M
2022-04-27 272.05 273.70 270.00 270.20 0.1M
2022-04-26 273.60 274.35 271.25 272.40 0.0M
2022-04-25 269.25 276.00 269.25 272.25 0.1M
2022-04-22 273.85 273.85 270.25 270.75 0.0M
2022-04-21 274.50 274.50 272.05 272.50 0.0M
2022-04-20 271.70 272.90 270.10 272.30 0.0M
2022-04-19 273.95 278.00 270.10 270.15 0.1M
2022-04-18 271.50 274.75 270.25 272.05 0.0M
2022-04-13 272.95 277.45 271.60 274.00 0.1M
2022-04-12 280.75 280.85 272.10 272.95 0.1M
2022-04-11 282.00 287.00 279.60 280.85 0.1M
2022-04-08 269.75 282.00 268.20 278.20 0.4M
2022-04-07 269.80 269.80 267.55 268.40 0.0M
2022-04-06 268.90 270.00 266.85 268.35 0.0M
2022-04-05 269.50 269.60 265.10 266.85 0.2M
2022-04-04 271.50 272.80 267.05 268.55 0.1M
2022-04-01 267.40 269.45 265.95 267.70 0.0M
2022-03-31 266.10 270.75 265.05 265.65 0.2M
2022-03-30 266.00 267.00 264.00 266.10 0.1M
2022-03-29 264.50 267.50 264.00 264.85 0.1M
2022-03-28 266.45 268.00 263.40 264.00 0.1M
2022-03-25 268.40 268.40 264.30 266.45 0.2M
2022-03-24 265.25 269.50 265.25 266.60 0.7M
2022-03-23 267.80 269.00 265.85 267.20 0.1M
2022-03-22 265.60 267.95 265.20 266.75 0.2M
2022-03-21 266.80 267.55 265.05 265.65 0.1M
2022-03-17 266.75 268.80 265.25 266.80 0.2M
2022-03-16 264.30 266.30 263.45 265.25 0.3M
2022-03-15 263.75 264.75 262.70 263.35 0.2M
2022-03-14 262.70 264.45 262.35 263.35 0.0M
2022-03-11 264.00 264.90 263.05 263.25 0.0M
2022-03-10 264.85 267.40 262.05 265.05 0.1M
2022-03-09 263.95 263.95 261.25 263.15 0.1M
2022-03-08 262.15 264.80 261.25 262.05 0.1M
2022-03-07 264.10 264.90 260.10 262.15 0.2M
2022-03-04 264.25 267.00 264.25 265.00 0.1M
2022-03-03 266.10 267.45 264.10 265.05 0.1M
2022-03-02 265.10 273.40 265.00 265.95 0.2M
2022-02-28 266.50 268.75 265.10 265.45 0.1M
2022-02-25 270.15 272.00 265.50 266.80 0.2M
2022-02-24 270.10 274.00 262.15 265.45 2.3M
2022-02-23 249.35 256.15 247.15 251.50 0.2M
2022-02-22 242.00 254.95 241.30 249.30 0.3M
2022-02-21 235.00 267.90 235.00 255.20 1.0M
2022-02-18 227.15 235.95 226.25 234.75 0.1M
2022-02-17 234.30 236.35 225.00 227.15 0.1M
2022-02-16 231.05 235.70 230.00 233.00 0.1M
2022-02-15 227.00 234.00 223.20 232.45 0.0M
2022-02-14 241.00 241.00 225.00 226.50 0.1M
2022-02-11 238.00 245.00 234.70 243.00 0.1M
2022-02-10 240.00 243.50 233.00 241.50 0.2M
2022-02-09 244.00 252.50 241.95 248.35 0.2M
2022-02-08 234.95 245.30 234.05 241.25 0.2M
2022-02-07 235.00 241.00 231.50 232.20 0.0M
2022-02-04 232.00 236.00 231.00 233.80 0.0M
2022-02-03 236.45 236.45 231.00 231.70 0.0M
2022-02-02 232.10 235.00 230.40 234.10 0.0M
2022-02-01 232.10 235.00 225.00 229.35 0.0M
2022-01-31 232.25 237.60 230.05 231.80 0.0M
2022-01-28 239.00 242.40 232.65 233.85 0.0M
2022-01-27 234.00 240.80 231.20 239.00 0.0M
2022-01-25 221.80 237.20 218.00 234.70 0.0M
2022-01-24 235.00 235.00 216.00 220.40 0.1M
2022-01-21 238.00 239.10 233.10 233.55 0.0M
2022-01-20 238.00 242.00 235.95 237.85 0.0M
2022-01-19 236.05 239.90 235.35 237.25 0.0M
2022-01-18 242.95 243.45 237.85 238.45 0.0M
2022-01-17 236.10 243.85 236.00 242.45 0.0M
2022-01-14 235.15 238.70 231.90 236.20 0.0M
2022-01-13 238.05 240.05 235.10 236.95 0.0M
2022-01-12 242.60 243.65 239.00 239.60 0.0M
2022-01-11 232.80 243.90 232.80 240.10 0.1M
2022-01-10 231.80 235.00 231.80 233.45 0.0M
2022-01-07 234.00 237.90 230.10 231.15 0.0M
2022-01-06 230.10 234.85 227.15 234.00 0.1M
2022-01-05 234.00 239.45 227.00 232.10 0.1M
2022-01-04 222.85 236.85 221.25 235.15 0.3M
2022-01-03 214.50 223.95 214.45 222.15 0.1M