First Custodian Fund India Ltd (FCUS)

FCUS
🏛️ インド →
89.80
最終更新: 2025-10-03
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 60.53 60.53 54.77 59.89 0.0M
2023-12-28 57.65 57.65 57.65 57.65 0.0M
2023-12-27 54.91 54.91 50.00 54.91 0.0M
2023-12-26 52.30 52.30 52.30 52.30 0.0M
2023-12-22 50.75 50.75 47.52 49.81 0.0M
2023-12-21 47.04 51.98 47.04 48.34 0.0M
2023-12-20 51.86 54.54 49.36 49.51 0.0M
2023-12-19 57.30 57.30 51.86 51.95 0.0M
2023-12-18 60.32 60.32 54.58 54.58 0.0M
2023-12-15 59.70 59.70 54.50 57.45 0.0M
2023-12-14 58.21 58.21 52.70 56.87 0.0M
2023-12-13 55.44 55.44 50.20 55.44 0.0M
2023-12-12 58.34 58.34 52.80 52.80 0.0M
2023-12-11 52.93 55.57 50.30 55.57 0.0M
2023-12-08 52.93 52.93 52.92 52.93 0.0M
2023-12-07 50.41 50.41 45.62 50.41 0.0M
2023-12-06 48.01 48.01 48.01 48.01 0.0M
2023-12-05 45.15 45.73 45.15 45.73 0.0M
2023-12-04 43.04 47.56 43.04 43.56 0.0M
2023-12-01 43.04 45.31 43.04 45.30 0.0M
2023-11-30 42.80 47.30 42.80 45.30 0.0M
2023-11-29 45.50 46.01 45.05 45.05 0.0M
2023-11-28 47.46 47.46 47.07 47.42 0.0M
2023-11-24 52.01 52.01 47.07 47.46 0.0M
2023-11-23 49.54 49.54 44.84 49.54 0.0M
2023-11-22 44.95 47.19 44.95 47.19 0.0M
2023-11-21 44.75 44.95 40.90 44.95 0.0M
2023-11-20 47.00 47.00 42.75 42.81 0.0M
2023-11-17 45.00 45.00 40.86 45.00 0.0M
2023-11-16 42.55 47.01 42.55 43.01 0.0M
2023-11-15 44.00 44.78 40.52 44.78 0.0M
2023-11-13 43.52 43.52 42.61 42.65 0.0M
2023-11-12 45.81 45.81 43.52 43.52 0.0M
2023-11-10 45.80 50.61 45.80 45.81 0.0M
2023-11-09 49.47 49.47 48.20 48.20 0.0M
2023-11-08 50.73 50.73 50.73 50.73 0.0M
2023-11-07 58.95 58.95 53.35 53.40 0.0M
2023-11-06 57.80 57.80 56.15 56.15 0.0M
2023-11-03 55.11 55.11 50.00 55.05 0.0M
2023-11-02 52.49 52.49 47.50 52.49 0.0M
2023-11-01 50.03 50.03 45.27 50.00 0.0M
2023-10-31 47.67 47.67 47.65 47.65 0.0M
2023-10-30 45.59 45.59 41.25 45.40 0.0M
2023-10-27 42.75 44.00 42.75 43.42 0.0M
2023-10-26 46.31 46.31 41.91 41.91 0.0M
2023-10-25 42.00 44.78 40.52 44.11 0.0M
2023-10-23 47.13 47.13 42.65 42.65 0.0M
2023-10-20 43.89 46.08 43.89 44.89 0.0M
2023-10-19 42.80 44.12 39.92 43.89 0.0M
2023-10-18 42.04 42.04 41.04 42.02 0.0M
2023-10-17 39.09 40.04 38.50 40.04 0.0M
2023-10-16 34.53 38.14 34.53 38.14 0.0M
2023-10-12 36.33 36.33 35.02 36.33 0.0M
2023-10-11 32.87 36.33 32.87 36.33 0.0M
2023-10-10 37.15 37.15 34.60 34.60 0.0M
2023-10-09 38.33 40.24 36.42 36.42 0.0M
2023-10-06 36.41 38.33 34.69 38.33 0.0M
2023-10-05 36.41 36.51 36.41 36.51 0.0M
2023-09-29 38.32 38.32 36.50 38.32 0.0M
2023-09-28 39.90 39.90 38.00 38.32 0.0M
2023-09-27 39.90 39.90 39.90 39.90 0.0M
2023-09-26 39.90 39.90 39.90 39.90 0.0M
2023-09-25 42.00 42.00 42.00 42.00 0.0M
2023-09-21 42.70 42.70 42.70 42.70 0.0M
2023-09-20 42.80 42.80 42.75 42.75 0.0M
2023-09-18 43.57 43.57 41.44 41.44 0.0M
2023-09-15 42.17 42.50 41.55 42.50 0.0M
2023-09-14 42.50 42.50 41.33 41.33 0.0M
2023-09-13 40.25 41.33 39.00 41.33 0.0M
2023-09-12 38.25 39.37 38.25 39.37 0.0M
2023-09-11 38.07 38.07 37.32 37.50 0.0M
2023-09-08 36.25 37.32 36.25 37.32 0.0M
2023-09-07 35.25 35.70 35.25 35.55 0.0M
2023-09-06 35.25 35.70 34.00 34.00 0.0M
2023-09-05 35.25 35.27 34.00 34.00 0.0M
2023-09-04 36.27 36.27 35.25 35.25 0.0M
2023-08-31 37.80 37.80 34.55 34.55 0.0M
2023-08-30 35.00 36.75 35.00 36.00 0.0M
2023-08-29 35.00 35.00 35.00 35.00 0.0M
2023-08-28 35.23 35.23 35.00 35.00 0.0M
2023-08-23 35.23 35.23 35.23 35.23 0.0M
2023-08-21 33.77 33.77 33.56 33.56 0.0M
2023-08-16 33.57 33.57 33.57 33.57 0.0M
2023-08-14 34.25 34.25 34.25 34.25 0.0M
2023-08-10 36.00 36.00 36.00 36.00 0.0M
2023-08-08 36.00 36.00 36.00 36.00 0.0M
2023-08-04 35.96 35.96 35.96 35.96 0.0M
2023-08-02 34.25 35.96 34.25 35.96 0.0M
2023-08-01 37.80 37.80 34.25 34.25 0.0M
2023-07-28 36.00 36.00 36.00 36.00 0.0M
2023-07-27 36.00 36.00 36.00 36.00 0.0M
2023-07-26 36.00 36.00 36.00 36.00 0.0M
2023-07-25 36.00 36.00 36.00 36.00 0.0M
2023-07-24 34.35 34.35 34.35 34.35 0.0M
2023-07-21 34.00 34.35 34.00 34.35 0.0M
2023-07-18 34.25 34.25 34.18 34.18 0.0M
2023-07-17 35.00 35.00 34.18 34.18 0.0M
2023-07-11 35.00 36.00 35.00 35.96 0.0M
2023-07-07 35.00 35.00 35.00 35.00 0.0M
2023-07-06 33.35 33.35 33.35 33.35 0.0M
2023-07-05 36.00 36.00 34.00 34.17 0.0M
2023-07-03 36.66 36.66 34.60 34.60 0.0M
2023-06-30 35.94 35.94 35.94 35.94 0.0M
2023-06-27 34.15 34.23 34.00 34.23 0.0M
2023-06-26 36.00 36.00 32.59 32.60 0.0M
2023-06-23 34.30 34.30 34.30 34.30 0.0M
2023-06-22 36.01 36.01 36.00 36.00 0.0M
2023-06-20 39.43 39.43 36.00 36.00 0.0M
2023-06-16 37.56 37.56 37.56 37.56 0.0M
2023-06-13 35.78 35.78 34.08 35.78 0.0M
2023-06-09 34.08 34.08 34.08 34.08 0.0M
2023-06-06 32.46 32.46 32.46 32.46 0.0M
2023-06-05 30.92 30.92 30.92 30.92 0.0M
2023-05-30 30.25 30.25 29.45 29.45 0.0M
2023-05-29 31.00 31.00 31.00 31.00 0.0M
2023-05-26 33.00 33.00 31.00 31.00 0.0M
2023-05-25 33.00 33.00 31.59 31.59 0.0M
2023-05-22 31.59 31.59 31.59 31.59 0.0M
2023-05-16 36.00 36.00 33.25 33.25 0.0M
2023-05-15 34.50 34.50 34.50 34.50 0.0M
2023-05-08 36.00 36.00 36.00 36.00 0.0M
2023-05-03 36.00 36.00 36.00 36.00 0.0M
2023-04-28 38.00 38.00 34.70 34.70 0.0M
2023-04-26 36.51 36.51 36.50 36.50 0.0M
2023-04-24 38.00 38.00 36.50 36.50 0.0M
2023-04-21 36.50 36.50 36.50 36.50 0.0M
2023-04-20 37.90 37.90 37.90 37.90 0.0M
2023-04-19 39.90 39.90 37.91 37.91 0.0M
2023-04-17 39.90 39.90 39.90 39.90 0.0M
2023-04-10 39.90 39.90 39.90 39.90 0.0M
2023-04-03 39.90 39.90 39.90 39.90 0.0M
2023-03-28 39.90 39.90 38.00 38.00 0.0M
2023-03-24 38.00 38.00 38.00 38.00 0.0M
2023-03-22 38.00 38.00 38.00 38.00 0.0M
2023-03-21 38.00 38.00 38.00 38.00 0.0M
2023-03-16 42.00 42.00 38.00 38.00 0.0M
2023-03-13 40.00 40.00 40.00 40.00 0.0M
2023-03-03 40.00 40.00 38.50 38.50 0.0M
2023-02-23 38.30 38.30 38.30 38.30 0.0M
2023-02-22 38.60 38.60 38.00 38.30 0.0M
2023-02-21 37.30 37.30 36.80 36.80 0.0M
2023-02-16 40.30 40.30 36.80 36.80 0.0M
2023-02-14 38.70 38.70 38.70 38.70 0.0M
2023-02-13 38.90 38.90 38.90 38.90 0.0M
2023-02-07 37.05 37.05 37.05 37.05 0.0M
2023-02-03 38.95 38.95 38.95 38.95 0.0M
2023-01-30 38.95 38.95 38.95 38.95 0.0M
2023-01-27 38.95 38.95 38.95 38.95 0.0M
2023-01-25 38.95 38.95 38.95 38.95 0.0M
2023-01-17 37.10 37.10 37.10 37.10 0.0M