Focus Lighting and Fixtures Ltd (FOCS)

FOCS
🏛️ インド →
90.03
最終更新: 2025-09-30
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
2023-12-29 177.10 180.00 174.00 176.85 0.1M
2023-12-28 177.50 179.95 176.60 177.10 0.2M
2023-12-27 179.90 180.00 176.70 177.30 0.1M
2023-12-26 177.50 180.40 177.50 179.15 0.1M
2023-12-22 179.90 180.90 176.60 177.20 0.1M
2023-12-21 171.00 179.00 170.25 177.75 0.2M
2023-12-20 181.00 181.00 167.50 170.95 0.3M
2023-12-19 179.80 182.10 177.50 179.45 0.2M
2023-12-18 178.55 185.00 177.35 180.40 0.2M
2023-12-15 180.35 182.00 177.60 178.50 0.1M
2023-12-14 185.00 185.00 179.80 180.35 0.3M
2023-12-13 183.00 185.05 179.40 181.40 0.2M
2023-12-12 186.00 187.35 182.05 182.95 0.1M
2023-12-11 190.45 190.45 185.05 186.00 0.1M
2023-12-08 186.45 188.90 182.90 187.40 0.4M
2023-12-07 181.40 185.50 178.10 184.45 0.3M
2023-12-06 184.50 184.50 172.95 175.60 0.3M
2023-12-05 185.75 185.75 180.00 181.55 0.2M
2023-12-04 185.90 186.70 180.15 185.40 0.2M
2023-12-01 183.05 187.50 183.00 184.45 0.2M
2023-11-30 186.00 186.35 182.00 184.70 0.1M
2023-11-29 187.70 187.85 182.15 185.20 0.1M
2023-11-28 186.10 189.20 183.00 184.80 0.1M
2023-11-24 181.35 189.35 181.35 186.10 0.2M
2023-11-23 179.00 183.45 177.10 181.30 0.2M
2023-11-22 188.80 188.80 177.00 179.90 0.2M
2023-11-21 187.00 189.00 184.70 186.80 0.1M
2023-11-20 185.00 189.00 180.10 187.30 0.1M
2023-11-17 186.15 187.95 182.50 184.15 0.2M
2023-11-16 189.60 189.60 185.15 186.10 0.1M
2023-11-15 189.50 190.70 184.95 187.15 0.2M
2023-11-13 189.95 189.95 184.45 186.85 0.1M
2023-11-12 191.00 192.00 188.00 190.00 0.1M
2023-11-10 174.00 189.25 173.10 187.45 0.5M
2023-11-09 181.00 181.80 168.15 173.10 0.5M
2023-11-08 188.75 190.00 174.30 181.90 0.4M
2023-11-07 189.50 190.50 185.00 188.75 0.3M
2023-11-06 190.00 190.85 182.90 187.05 0.3M
2023-11-03 192.15 193.85 185.50 186.90 0.2M
2023-11-02 183.00 193.20 180.20 188.35 0.8M
2023-11-01 176.65 181.65 174.75 179.90 0.4M
2023-10-31 181.40 184.00 174.05 175.85 0.4M
2023-10-30 172.00 187.00 171.00 176.40 0.9M
2023-10-27 160.20 173.95 159.95 173.95 0.5M
2023-10-26 165.00 165.00 146.05 158.15 0.3M
2023-10-25 160.15 167.40 155.55 157.00 0.1M
2023-10-23 168.80 170.00 158.00 160.15 0.1M
2023-10-20 170.00 174.90 165.25 168.80 0.1M
2023-10-19 170.05 172.35 167.25 171.40 0.2M
2023-10-18 170.90 172.00 166.90 169.00 0.2M
2023-10-17 166.90 182.40 162.80 169.00 0.7M
2023-10-16 172.00 172.75 165.05 165.85 0.2M
2023-10-13 154.25 169.60 154.25 168.85 0.8M
2023-10-12 162.00 162.00 152.10 154.20 0.4M
2023-10-11 172.50 172.50 160.95 162.80 0.3M
2023-10-10 172.00 175.00 168.00 170.60 0.2M
2023-10-09 174.00 174.80 163.50 167.45 0.5M
2023-10-06 176.40 177.60 169.15 177.60 0.3M
2023-10-05 169.60 170.80 161.01 169.16 0.4M
2023-10-04 179.39 179.68 167.04 167.20 0.6M
2023-10-03 173.98 175.83 170.63 175.83 0.8M
2023-09-29 159.60 167.46 159.60 167.46 0.7M
2023-09-28 158.00 163.30 157.00 159.49 0.4M
2023-09-27 156.60 158.47 155.03 157.44 0.1M
2023-09-26 158.93 158.93 154.71 155.26 0.2M
2023-09-25 161.08 162.40 155.20 155.99 0.2M
2023-09-22 153.36 158.07 151.99 157.92 0.5M
2023-09-21 154.74 154.79 149.90 150.55 0.3M
2023-09-20 154.99 157.20 152.60 154.10 0.2M
2023-09-18 164.00 164.80 152.92 154.19 0.3M
2023-09-15 154.19 160.70 154.10 160.70 0.1M
2023-09-14 153.67 156.89 152.00 153.05 0.1M
2023-09-13 154.14 155.97 151.20 152.42 0.1M
2023-09-12 157.95 158.80 152.70 154.14 0.2M
2023-09-11 157.99 159.58 154.81 156.60 0.2M
2023-09-08 159.31 159.31 156.40 157.93 0.1M
2023-09-07 159.96 159.96 156.59 156.99 0.1M
2023-09-06 159.99 159.99 155.91 158.57 0.1M
2023-09-05 160.98 160.98 156.01 159.22 0.1M
2023-09-04 161.50 161.50 155.80 158.96 0.1M
2023-09-01 155.90 156.00 151.40 154.04 0.1M
2023-08-31 156.98 157.80 153.20 153.83 0.0M
2023-08-30 154.32 155.90 151.60 154.73 0.1M
2023-08-29 157.97 157.97 153.12 154.32 0.2M
2023-08-28 150.81 158.28 149.00 157.70 0.4M
2023-08-25 149.27 153.99 149.27 150.75 0.1M
2023-08-24 154.00 154.00 150.02 153.26 0.1M
2023-08-23 153.27 155.19 151.87 152.19 0.1M
2023-08-22 155.76 155.76 152.00 153.26 0.1M
2023-08-21 157.58 157.58 152.61 153.99 0.1M
2023-08-18 153.44 160.06 150.27 155.49 0.1M
2023-08-17 156.24 158.80 154.40 154.85 0.1M
2023-08-16 154.60 159.79 152.25 155.89 0.2M
2023-08-14 160.53 160.53 154.00 157.07 0.2M
2023-08-11 162.66 164.00 158.00 160.54 0.1M
2023-08-10 158.01 163.60 156.22 160.45 0.1M
2023-08-09 159.94 161.44 157.25 158.61 0.1M
2023-08-08 163.68 164.24 159.00 159.94 0.1M
2023-08-07 156.91 163.84 156.80 161.85 0.5M
2023-08-04 160.79 160.79 155.60 156.91 0.1M
2023-08-03 160.60 164.80 156.00 157.70 0.2M
2023-08-02 155.80 163.09 155.11 158.19 0.4M
2023-08-01 155.31 157.00 152.00 155.33 0.2M
2023-07-31 156.00 156.60 154.16 155.31 0.1M
2023-07-28 159.00 159.00 152.12 154.59 0.2M
2023-07-27 154.20 159.00 152.00 157.59 0.2M
2023-07-26 154.40 159.25 150.00 154.76 0.2M
2023-07-25 156.73 156.73 151.00 153.14 1.1M
2023-07-24 145.00 150.80 145.00 149.27 0.2M
2023-07-21 136.90 143.74 136.90 143.74 0.2M
2023-07-20 138.19 139.60 135.81 136.90 0.1M
2023-07-19 138.12 139.27 136.41 138.19 0.1M
2023-07-18 139.98 139.98 136.44 138.12 0.1M
2023-07-17 137.96 139.60 133.51 138.08 0.1M
2023-07-14 138.51 138.51 133.06 135.92 0.1M
2023-07-13 136.99 139.98 132.02 134.63 0.1M
2023-07-12 131.36 135.79 131.36 133.72 0.1M
2023-07-11 144.29 144.29 130.55 131.26 0.7M
2023-07-10 136.88 137.42 136.78 137.42 0.1M
2023-07-07 123.80 130.88 122.96 130.88 0.4M
2023-07-06 123.80 125.00 121.42 124.65 0.1M
2023-07-05 123.38 123.40 121.40 122.00 0.1M
2023-07-04 122.00 123.82 120.00 121.11 0.1M
2023-07-03 119.98 122.81 118.01 120.25 0.4M
2023-06-30 117.80 118.79 114.00 116.97 0.1M
2023-06-28 113.39 118.20 112.61 115.47 0.1M
2023-06-27 114.20 114.20 110.80 112.58 0.2M
2023-06-26 114.32 118.71 113.80 114.82 0.3M
2023-06-23 117.02 117.02 112.08 113.06 0.1M
2023-06-22 116.60 117.82 116.21 116.70 0.0M
2023-06-21 116.59 116.80 115.22 116.07 0.0M
2023-06-20 119.60 119.79 114.61 116.59 0.1M
2023-06-19 119.40 121.60 117.32 119.22 0.1M
2023-06-16 116.04 118.98 116.04 118.06 0.1M
2023-06-15 117.98 119.39 116.78 117.57 0.1M
2023-06-14 117.80 119.60 113.82 116.79 0.1M
2023-06-13 117.98 118.96 116.40 116.90 0.1M
2023-06-12 118.40 120.80 112.60 117.18 0.1M
2023-06-09 109.42 116.44 109.42 116.44 0.2M
2023-06-08 113.48 113.48 110.00 110.90 0.0M
2023-06-07 110.67 114.18 106.36 112.82 0.2M
2023-06-06 112.41 114.78 110.94 111.94 0.1M
2023-06-05 119.80 121.80 112.21 112.77 0.2M
2023-06-02 112.00 118.11 111.81 118.11 0.2M
2023-06-01 108.28 113.69 108.28 112.49 0.2M
2023-05-31 113.88 113.88 107.21 108.28 0.1M
2023-05-30 115.99 117.44 109.54 110.98 0.1M
2023-05-29 113.04 119.57 113.04 115.30 0.1M
2023-05-26 117.99 122.58 116.20 116.44 0.1M
2023-05-25 116.01 120.83 115.00 119.01 0.1M
2023-05-24 129.00 129.00 119.37 119.37 0.3M
2023-05-23 121.50 127.57 115.43 125.65 0.5M
2023-05-22 126.35 126.35 120.00 121.50 0.6M
2023-05-19 116.80 120.34 116.80 120.34 0.2M
2023-05-18 112.80 114.61 110.00 114.61 1.0M
2023-05-17 109.16 109.16 109.16 109.16 0.0M
2023-05-16 95.00 103.97 95.00 103.97 0.5M
2023-05-15 100.63 102.79 99.02 99.02 0.3M
2023-05-12 110.00 111.19 104.23 104.23 0.6M
2023-05-11 115.96 117.59 109.57 109.71 0.7M
2023-05-10 110.20 119.00 109.60 115.33 0.8M
2023-05-09 113.42 124.00 113.42 113.42 1.4M
2023-05-08 119.39 119.39 119.39 119.39 0.1M
2023-05-05 125.67 125.67 125.67 125.67 0.0M
2023-05-04 132.28 132.28 132.28 132.28 0.0M
2023-05-03 143.00 144.99 139.24 139.24 0.3M
2023-05-02 154.11 157.00 146.57 146.57 0.6M
2023-04-28 151.00 154.66 147.81 154.28 0.5M
2023-04-27 140.60 147.57 140.00 147.30 0.4M
2023-04-26 142.85 144.25 138.40 140.55 0.2M
2023-04-25 146.05 146.05 139.42 142.85 0.5M
2023-04-24 135.98 139.10 135.85 139.10 0.1M
2023-04-21 133.00 135.00 127.00 132.48 0.3M
2023-04-20 140.10 140.10 131.11 133.14 0.6M
2023-04-19 133.43 133.43 133.43 133.43 0.1M
2023-04-18 123.90 127.08 121.81 127.08 0.3M
2023-04-17 120.36 122.81 117.92 121.03 0.2M
2023-04-13 122.80 124.78 117.43 120.36 0.3M
2023-04-12 119.60 125.54 115.21 121.23 0.6M
2023-04-11 123.20 123.99 118.40 119.57 0.3M
2023-04-10 122.90 124.09 117.81 123.61 0.7M
2023-04-06 115.00 118.19 111.52 118.19 0.3M
2023-04-05 111.00 112.74 108.00 112.57 0.6M
2023-04-03 104.00 107.38 102.20 107.38 0.4M
2023-03-31 101.00 102.99 100.27 102.27 0.1M
2023-03-29 95.00 101.03 94.88 100.67 0.2M
2023-03-28 98.40 98.54 94.02 96.22 0.1M
2023-03-27 103.60 103.60 96.64 97.18 0.1M
2023-03-24 101.70 104.59 99.42 100.65 0.1M
2023-03-23 104.83 106.16 97.60 100.33 0.5M
2023-03-22 99.53 101.46 97.33 101.46 0.4M
2023-03-21 93.95 96.63 93.95 96.63 0.3M
2023-03-20 94.40 94.40 90.99 92.03 0.1M
2023-03-17 92.40 95.09 91.39 94.47 0.4M
2023-03-16 90.84 92.79 90.02 90.57 0.1M
2023-03-15 95.98 96.66 91.60 92.03 0.1M
2023-03-14 92.37 95.74 91.10 94.13 0.2M
2023-03-13 93.63 95.76 91.00 91.19 0.2M
2023-03-10 95.37 97.00 91.21 95.53 0.2M
2023-03-09 97.70 97.70 92.00 94.00 0.2M
2023-03-08 97.80 97.80 93.55 95.22 0.3M
2023-03-06 93.15 93.15 93.15 93.15 0.1M
2023-03-03 85.97 88.72 85.01 88.72 0.2M
2023-03-02 84.39 86.38 82.70 84.50 0.1M
2023-03-01 84.80 87.76 83.10 83.56 0.2M
2023-02-28 91.80 91.80 86.11 86.11 0.2M
2023-02-27 92.80 94.38 88.10 90.64 0.3M
2023-02-24 84.17 92.60 84.17 90.33 0.9M
2023-02-23 88.60 88.60 88.60 88.60 0.1M
2023-02-22 99.00 103.00 93.26 93.26 1.0M
2023-02-21 98.16 98.16 95.00 98.16 0.9M
2023-02-20 91.20 93.49 90.00 93.49 0.4M
2023-02-17 86.00 89.68 85.00 89.04 0.5M
2023-02-16 84.00 87.20 83.30 85.41 0.4M
2023-02-15 84.13 84.13 78.13 83.34 1.2M
2023-02-14 80.13 80.13 80.13 80.13 0.2M
2023-02-13 74.40 76.68 73.00 76.32 0.2M
2023-02-10 74.38 76.80 72.60 73.03 0.3M
2023-02-09 72.49 75.36 71.02 73.90 0.1M
2023-02-08 73.74 73.99 71.20 71.78 0.1M
2023-02-07 71.03 74.21 71.03 73.33 0.3M
2023-02-06 67.24 70.89 67.24 70.68 0.3M
2023-02-03 65.00 67.58 63.81 67.52 0.1M
2023-02-02 62.61 64.94 61.44 64.37 0.0M
2023-02-01 65.10 65.58 61.80 62.06 0.1M
2023-01-31 61.22 64.60 59.28 63.83 0.2M
2023-01-30 64.03 64.03 61.10 61.53 0.1M
2023-01-27 64.03 65.53 62.50 63.80 0.1M
2023-01-25 68.60 68.97 63.80 65.66 0.2M
2023-01-24 68.57 69.00 66.78 67.15 0.1M
2023-01-23 69.16 69.37 67.04 68.02 0.1M
2023-01-20 69.00 69.58 67.23 68.13 0.1M
2023-01-19 68.39 69.39 67.50 68.56 0.1M
2023-01-18 70.36 71.08 67.81 68.04 0.2M
2023-01-17 68.24 70.05 67.00 69.75 0.7M
2023-01-16 65.30 66.72 62.39 66.72 0.4M
2023-01-13 63.97 64.18 63.04 63.55 0.1M
2023-01-12 63.12 65.30 63.03 63.72 0.1M
2023-01-11 61.40 64.20 60.80 63.51 0.1M
2023-01-10 64.40 65.00 60.60 61.47 0.1M
2023-01-09 63.35 64.09 62.28 63.08 0.1M
2023-01-06 61.40 64.00 61.20 62.28 0.1M
2023-01-05 62.69 63.98 61.80 62.12 0.1M
2023-01-04 62.90 63.79 61.63 62.31 0.1M
2023-01-03 63.40 63.74 61.04 62.27 0.1M
2023-01-02 64.40 65.39 63.20 63.37 0.1M