Finolex Cables (FNXC)

FNXC
🏛️ インド →
819.80
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
2022-12-30 542.65 553.95 542.65 547.00 0.1M
2022-12-29 555.00 555.00 542.00 542.65 0.1M
2022-12-28 549.90 559.00 538.55 555.55 0.2M
2022-12-27 536.50 545.55 532.60 540.70 0.2M
2022-12-26 501.60 539.50 496.50 534.90 0.3M
2022-12-23 514.95 518.30 491.15 509.45 0.3M
2022-12-22 540.20 543.45 508.90 517.30 0.3M
2022-12-21 560.00 572.05 530.50 536.10 0.3M
2022-12-20 572.00 572.95 555.55 558.60 0.1M
2022-12-19 580.00 583.85 567.00 570.00 0.1M
2022-12-16 588.85 588.85 561.20 578.15 0.4M
2022-12-15 559.85 592.00 558.05 586.70 0.6M
2022-12-14 562.85 573.00 557.00 559.20 0.1M
2022-12-13 558.95 576.40 557.00 561.20 0.2M
2022-12-12 553.45 561.70 550.80 555.40 0.1M
2022-12-09 572.50 578.00 548.75 553.45 0.2M
2022-12-08 559.85 572.90 559.25 569.25 0.2M
2022-12-07 560.05 568.75 554.25 559.05 0.1M
2022-12-06 562.05 569.15 558.40 562.35 0.2M
2022-12-05 568.85 568.90 558.00 560.40 0.1M
2022-12-02 574.90 574.90 561.95 564.10 0.2M
2022-12-01 557.80 579.00 555.70 574.55 0.4M
2022-11-30 577.35 593.90 546.20 552.60 0.8M
2022-11-29 561.00 585.20 559.05 580.05 0.6M
2022-11-28 568.00 574.90 555.10 559.40 0.2M
2022-11-25 559.90 567.75 557.00 566.25 0.3M
2022-11-24 548.30 563.00 544.20 558.75 0.2M
2022-11-23 554.00 559.45 542.00 545.55 0.2M
2022-11-22 567.05 569.00 552.10 554.85 0.3M
2022-11-21 530.05 570.00 530.05 567.50 2.2M
2022-11-18 530.10 537.30 523.35 531.35 0.2M
2022-11-17 530.10 545.00 521.00 526.65 0.5M
2022-11-16 525.70 532.85 521.05 527.45 0.1M
2022-11-15 519.05 532.00 506.80 527.15 0.2M
2022-11-14 512.70 535.90 512.00 518.15 0.3M
2022-11-11 509.50 519.35 501.00 514.60 0.3M
2022-11-10 530.00 533.30 505.10 510.40 0.5M
2022-11-09 534.00 545.30 527.55 534.95 1.1M
2022-11-07 533.95 536.80 525.00 531.45 0.3M
2022-11-04 516.95 535.90 512.00 529.75 0.7M
2022-11-03 513.50 521.50 512.00 514.55 0.2M
2022-11-02 511.95 520.40 511.90 513.50 0.2M
2022-11-01 525.00 525.00 508.15 511.20 0.2M
2022-10-31 521.00 525.55 516.50 521.50 0.3M
2022-10-28 518.00 535.90 515.90 520.35 0.5M
2022-10-27 518.00 532.00 513.75 521.90 0.6M
2022-10-25 529.00 538.00 515.05 522.90 1.7M
2022-10-24 500.00 534.00 500.00 523.40 1.3M
2022-10-21 450.90 502.40 450.50 494.85 2.7M
2022-10-20 458.60 464.35 445.80 448.65 0.4M
2022-10-19 462.55 474.85 456.20 458.50 0.2M
2022-10-18 466.80 466.85 458.20 460.20 0.2M
2022-10-17 463.50 468.00 456.05 464.60 0.1M
2022-10-14 461.00 470.00 454.10 461.70 0.1M
2022-10-13 465.00 465.00 453.50 457.75 0.1M
2022-10-12 450.55 469.25 446.90 462.65 0.2M
2022-10-11 454.60 470.00 450.30 454.70 0.5M
2022-10-10 463.70 463.70 450.00 452.25 0.1M
2022-10-07 467.55 470.00 458.00 463.70 0.1M
2022-10-06 464.90 469.95 462.90 468.10 0.1M
2022-10-04 470.00 475.00 458.35 462.70 0.1M
2022-10-03 470.95 471.05 452.60 462.60 0.1M
2022-09-30 470.00 472.00 460.55 469.50 0.1M
2022-09-29 459.00 489.85 459.00 472.15 1.2M
2022-09-28 449.00 465.00 448.30 457.90 0.2M
2022-09-27 442.65 459.45 437.45 452.40 0.3M
2022-09-26 464.85 464.85 437.00 441.00 0.2M
2022-09-23 471.75 474.90 444.30 464.85 0.1M
2022-09-22 475.00 476.40 469.50 471.05 0.1M
2022-09-21 476.90 479.75 465.60 475.25 0.2M
2022-09-20 466.40 480.30 465.90 475.10 0.2M
2022-09-19 469.30 475.00 460.50 462.95 0.3M
2022-09-16 475.85 481.40 460.80 464.65 0.1M
2022-09-15 482.80 488.00 471.20 476.45 0.2M
2022-09-14 476.90 483.70 474.25 481.95 0.1M
2022-09-13 487.60 487.95 478.00 479.80 0.1M
2022-09-12 481.90 489.90 481.90 484.95 0.1M
2022-09-09 484.00 490.00 472.25 481.40 0.2M
2022-09-08 490.00 493.85 480.00 483.70 0.3M
2022-09-07 460.30 488.00 460.00 485.05 0.7M
2022-09-06 465.85 467.60 458.10 459.25 0.1M
2022-09-05 464.00 472.00 460.35 462.20 0.3M
2022-09-02 458.70 464.35 455.00 458.55 0.1M
2022-09-01 462.00 465.70 455.10 458.70 0.2M
2022-08-30 453.90 465.90 451.00 461.00 0.5M
2022-08-29 439.80 455.80 436.70 450.90 0.3M
2022-08-26 449.85 455.00 441.00 446.55 0.4M
2022-08-25 449.95 449.95 444.80 445.75 0.1M
2022-08-24 449.90 454.70 444.00 446.20 0.1M
2022-08-23 440.70 455.30 438.00 449.65 0.2M
2022-08-22 455.25 455.25 438.60 443.55 0.3M
2022-08-19 469.20 470.25 453.50 455.25 0.2M
2022-08-18 474.00 474.00 462.40 469.20 0.3M
2022-08-17 469.00 478.00 460.00 467.30 0.6M
2022-08-16 442.40 465.00 437.00 458.80 0.8M
2022-08-12 431.80 443.85 426.00 436.10 1.1M
2022-08-11 429.95 433.90 426.30 429.25 0.2M
2022-08-10 429.70 431.95 424.80 426.10 0.1M
2022-08-08 430.70 433.45 425.20 427.35 0.1M
2022-08-05 425.60 433.00 425.60 429.80 0.1M
2022-08-04 434.70 435.70 414.95 425.60 0.2M
2022-08-03 440.00 440.80 425.25 430.30 0.2M
2022-08-02 434.70 438.90 426.15 434.45 0.3M
2022-08-01 428.70 442.00 428.50 433.65 0.9M
2022-07-29 405.00 431.00 405.00 424.55 1.7M
2022-07-28 399.95 406.90 396.00 397.70 0.1M
2022-07-27 400.75 407.90 393.15 396.05 0.1M
2022-07-26 408.00 408.00 400.10 401.60 0.1M
2022-07-25 416.00 416.00 405.40 408.30 0.1M
2022-07-22 415.00 419.40 411.05 412.75 0.2M
2022-07-21 412.70 415.00 406.85 414.05 0.1M
2022-07-20 407.40 417.00 406.45 409.85 0.2M
2022-07-19 406.00 408.45 402.20 405.30 0.1M
2022-07-18 410.00 410.50 405.00 406.05 0.1M
2022-07-15 410.00 413.20 402.10 407.90 0.1M
2022-07-14 415.00 415.00 401.80 410.00 0.1M
2022-07-13 413.00 418.10 407.25 410.85 0.1M
2022-07-12 414.70 416.30 409.20 412.40 0.1M
2022-07-11 407.95 420.00 401.05 416.30 0.3M
2022-07-08 400.00 413.90 397.00 407.95 0.4M
2022-07-07 404.00 406.00 396.35 399.85 0.1M
2022-07-06 401.00 407.00 393.10 399.60 0.3M
2022-07-05 383.90 398.30 380.25 394.10 0.3M
2022-07-04 380.80 382.95 378.15 381.00 0.0M
2022-07-01 374.00 381.95 371.35 378.40 0.0M
2022-06-30 377.95 382.90 372.45 376.30 0.1M
2022-06-29 381.20 381.20 374.10 377.00 0.1M
2022-06-28 388.45 388.45 378.20 382.85 0.1M
2022-06-27 383.85 389.50 377.50 386.40 0.2M
2022-06-24 364.50 379.00 363.15 376.35 0.1M
2022-06-23 359.45 363.60 356.20 360.80 0.0M
2022-06-22 365.00 369.70 354.10 355.75 0.1M
2022-06-21 361.00 373.80 353.50 364.45 0.1M
2022-06-20 367.75 367.75 351.10 355.05 0.1M
2022-06-17 354.90 368.00 353.85 362.30 0.1M
2022-06-16 381.95 384.40 351.40 360.30 0.2M
2022-06-15 379.00 381.95 373.90 379.55 0.0M
2022-06-14 365.85 376.95 365.85 374.55 0.1M
2022-06-13 376.15 381.45 366.10 368.05 0.1M
2022-06-10 382.35 389.50 382.05 384.20 0.1M
2022-06-09 379.10 392.00 377.60 389.35 0.2M
2022-06-08 394.40 394.40 381.55 384.25 0.1M
2022-06-07 392.00 394.85 384.10 391.30 0.2M
2022-06-06 395.00 399.00 387.05 392.25 0.1M
2022-06-03 409.40 409.40 391.20 396.10 0.5M
2022-06-02 365.00 407.85 364.95 400.55 1.6M
2022-06-01 374.00 375.50 360.00 363.20 0.2M
2022-05-31 377.00 377.20 367.05 370.70 0.3M
2022-05-30 376.00 380.00 365.00 373.20 0.5M
2022-05-27 362.00 366.75 357.50 362.55 0.1M
2022-05-26 349.15 360.00 345.00 355.60 0.1M
2022-05-25 355.50 362.95 346.00 349.10 0.0M
2022-05-24 358.00 366.95 357.00 361.70 0.1M
2022-05-23 368.30 372.00 358.35 361.40 0.3M
2022-05-20 352.20 365.00 351.75 361.50 0.1M
2022-05-19 362.25 362.30 343.50 348.00 0.1M
2022-05-18 370.00 371.00 363.35 364.85 0.1M
2022-05-17 360.00 364.75 358.75 363.75 0.5M
2022-05-16 365.25 365.25 354.65 360.20 0.1M
2022-05-13 375.00 390.00 357.50 359.85 0.2M
2022-05-12 356.90 368.00 349.45 365.00 0.2M
2022-05-11 364.00 367.65 349.10 355.30 0.2M
2022-05-10 362.00 369.85 356.00 360.00 0.2M
2022-05-09 370.00 370.00 361.60 366.80 0.1M
2022-05-06 370.25 374.00 366.10 370.00 0.1M
2022-05-05 390.00 393.25 366.15 375.00 0.1M
2022-05-04 401.00 404.20 381.20 385.75 0.1M
2022-05-02 397.85 400.00 393.00 394.80 0.1M
2022-04-29 408.80 412.90 396.15 401.40 0.2M
2022-04-28 407.10 412.60 403.65 407.25 0.1M
2022-04-27 406.00 408.80 402.35 407.15 0.1M
2022-04-26 405.00 409.00 400.30 408.05 0.1M
2022-04-25 408.00 408.45 395.90 400.05 0.2M
2022-04-22 416.35 418.70 403.30 408.55 0.2M
2022-04-21 417.75 421.95 413.70 416.35 0.9M
2022-04-20 409.00 419.00 407.60 413.65 0.2M
2022-04-19 415.00 424.70 391.50 409.10 0.2M
2022-04-18 416.00 417.80 411.30 413.90 0.2M
2022-04-13 415.00 419.95 410.00 419.15 0.2M
2022-04-12 415.00 415.00 405.25 408.35 0.1M
2022-04-11 415.00 418.75 410.00 415.60 0.2M
2022-04-08 417.00 423.60 415.00 417.25 0.3M
2022-04-07 416.00 429.00 410.25 416.25 1.1M
2022-04-06 408.00 417.50 402.50 415.10 0.4M
2022-04-05 398.50 415.00 398.50 407.85 0.5M
2022-04-04 401.70 402.90 391.05 397.35 0.2M
2022-04-01 379.35 398.05 375.25 394.50 0.3M
2022-03-31 372.60 380.50 372.60 377.65 0.3M
2022-03-30 375.30 377.05 370.00 372.60 0.2M
2022-03-29 373.50 374.50 368.50 371.65 0.2M
2022-03-28 380.10 382.35 371.00 371.75 0.2M
2022-03-25 395.00 395.00 377.50 382.35 0.2M
2022-03-24 394.00 400.30 384.00 389.30 0.3M
2022-03-23 402.65 404.05 394.25 395.70 0.2M
2022-03-22 402.00 402.95 397.10 398.05 0.2M
2022-03-21 409.00 430.00 395.00 398.25 0.6M
2022-03-17 395.00 405.25 392.10 396.25 0.3M
2022-03-16 384.00 392.00 377.50 389.85 0.2M
2022-03-15 386.00 393.50 375.40 379.60 0.2M
2022-03-14 392.00 392.00 379.35 383.35 0.2M
2022-03-11 396.30 398.10 386.05 388.20 0.1M
2022-03-10 405.00 414.95 384.00 392.45 0.4M
2022-03-09 394.90 404.00 390.00 391.55 0.3M
2022-03-08 384.00 395.50 377.05 391.20 0.1M
2022-03-07 395.00 395.00 374.00 378.45 0.3M
2022-03-04 407.00 407.00 392.00 400.15 0.1M
2022-03-03 410.00 416.40 406.15 409.15 0.1M
2022-03-02 413.20 419.35 405.45 408.70 0.1M
2022-02-28 410.00 420.40 407.00 413.60 0.1M
2022-02-25 398.90 428.00 398.90 423.45 0.2M
2022-02-24 416.95 424.15 374.40 395.85 0.2M
2022-02-23 455.00 458.10 429.40 434.30 0.1M
2022-02-22 453.00 454.95 440.00 443.60 0.1M
2022-02-21 473.95 473.95 456.00 457.40 0.1M
2022-02-18 477.10 479.65 466.05 467.80 0.1M
2022-02-17 483.30 486.25 477.10 480.55 0.1M
2022-02-16 469.65 489.75 466.15 483.00 0.3M
2022-02-15 453.00 466.00 437.05 460.45 0.2M
2022-02-14 462.05 470.00 447.05 454.15 0.3M
2022-02-11 490.00 492.40 482.10 484.70 0.1M
2022-02-10 499.00 499.00 490.00 491.20 0.1M
2022-02-09 495.00 512.00 485.50 500.00 0.2M
2022-02-08 496.00 499.90 485.00 487.10 0.1M
2022-02-07 504.70 509.80 492.00 498.40 0.0M
2022-02-04 500.15 503.65 492.45 499.90 0.1M
2022-02-03 515.00 517.25 501.00 503.65 0.1M
2022-02-02 487.45 515.00 487.45 509.25 0.3M
2022-02-01 496.00 502.50 482.45 487.45 0.1M
2022-01-31 505.40 514.00 493.25 496.45 0.1M
2022-01-28 493.00 514.00 493.00 505.40 0.1M
2022-01-27 473.10 492.40 465.00 490.30 0.2M
2022-01-25 461.15 485.00 450.00 479.90 0.2M
2022-01-24 492.00 500.00 456.10 461.15 0.5M
2022-01-21 513.00 514.00 494.55 499.90 0.2M
2022-01-20 525.00 527.90 509.70 511.15 0.2M
2022-01-19 527.70 530.85 522.95 524.85 0.1M
2022-01-18 533.95 540.00 525.50 526.75 0.1M
2022-01-17 529.95 533.70 528.35 529.85 0.1M
2022-01-14 535.00 535.10 529.00 530.00 0.1M
2022-01-13 543.00 543.00 529.45 532.10 0.1M
2022-01-12 543.95 545.00 534.25 536.80 0.2M
2022-01-11 532.00 535.95 528.00 529.60 0.2M
2022-01-10 532.05 533.00 528.20 531.05 0.1M
2022-01-07 531.00 538.00 525.00 527.90 0.1M
2022-01-06 533.00 534.35 527.30 530.05 0.1M
2022-01-05 545.90 549.30 531.20 534.75 0.1M
2022-01-04 542.00 545.60 537.10 542.85 0.1M
2022-01-03 525.30 543.85 525.30 538.05 0.2M