Frontline Corporation Ltd Class B (FRCO)

FRCO
🏛️ インド →
39.72
最終更新: 2025-10-07
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 21.50 22.05 20.50 22.05 0.0M
2021-12-30 20.40 21.00 19.50 21.00 0.0M
2021-12-29 20.75 20.75 20.00 20.00 0.0M
2021-12-28 20.50 20.90 19.75 19.90 0.0M
2021-12-27 19.25 19.95 19.25 19.95 0.0M
2021-12-24 18.50 19.00 18.50 19.00 0.0M
2021-12-22 16.70 18.40 16.70 18.35 0.0M
2021-12-14 17.55 17.55 17.55 17.55 0.0M
2021-12-09 18.60 18.60 17.55 17.55 0.0M
2021-12-06 18.25 18.25 17.75 17.75 0.0M
2021-12-03 18.25 18.45 18.25 18.45 0.0M
2021-12-02 17.75 17.95 17.50 17.95 0.0M
2021-12-01 18.00 18.00 17.10 17.10 0.0M
2021-11-29 17.50 17.95 17.50 17.95 0.0M
2021-11-26 17.50 17.50 17.50 17.50 0.0M
2021-11-24 16.25 17.20 16.25 17.20 0.0M
2021-11-23 16.50 16.50 16.25 16.40 0.0M
2021-11-22 17.55 17.55 17.00 17.00 0.0M
2021-11-18 17.00 17.00 16.75 16.75 0.0M
2021-11-17 17.75 17.75 17.00 17.00 0.0M
2021-11-16 18.00 18.00 17.85 17.85 0.0M
2021-11-15 19.00 19.00 18.30 18.75 0.0M
2021-11-12 17.50 18.75 17.15 18.75 0.0M
2021-11-11 19.00 19.00 18.05 18.05 0.0M
2021-11-10 19.00 19.00 18.95 18.95 0.0M
2021-11-09 17.65 18.85 17.65 18.85 0.0M
2021-11-08 18.25 18.25 17.00 18.00 0.0M
2021-11-04 17.30 18.15 17.30 17.85 0.0M
2021-11-02 17.30 17.30 16.00 17.30 0.0M
2021-11-01 15.50 16.50 15.50 16.50 0.0M
2021-10-29 15.80 15.80 15.75 15.75 0.0M
2021-10-28 16.00 16.00 15.75 15.75 0.0M
2021-10-27 17.30 17.30 16.00 16.00 0.0M
2021-10-26 15.25 16.50 15.25 16.50 0.0M
2021-10-25 16.00 16.00 15.70 15.75 0.0M
2021-10-22 17.25 17.25 16.50 16.50 0.0M
2021-10-21 15.70 17.30 15.70 17.20 0.0M
2021-10-20 16.50 16.50 16.50 16.50 0.0M
2021-10-19 16.75 17.05 16.75 17.05 0.0M
2021-10-18 17.60 17.60 17.60 17.60 0.0M
2021-10-14 16.80 16.80 16.80 16.80 0.0M
2021-10-13 16.00 16.00 15.00 16.00 0.0M
2021-10-12 15.50 16.95 15.50 15.65 0.0M
2021-10-11 16.20 16.20 16.15 16.15 0.0M
2021-10-08 17.00 17.00 17.00 17.00 0.0M
2021-10-07 17.10 17.10 17.10 17.10 0.0M
2021-10-06 16.80 16.80 16.80 16.80 0.0M
2021-10-05 16.80 16.80 16.80 16.80 0.0M
2021-10-04 16.20 16.85 15.40 16.85 0.0M
2021-10-01 16.20 16.20 16.20 16.20 0.0M
2021-09-30 16.15 16.20 16.15 16.20 0.0M
2021-09-29 17.35 17.35 16.15 16.95 0.0M
2021-09-27 17.05 17.05 15.45 17.00 0.0M
2021-09-24 16.25 16.25 16.25 16.25 0.0M
2021-09-22 17.10 17.10 17.10 17.10 0.0M
2021-09-20 16.25 17.95 16.25 17.95 0.0M
2021-09-17 17.10 17.10 17.10 17.10 0.0M
2021-09-16 19.70 19.70 17.90 17.95 0.0M
2021-09-15 17.10 18.80 17.10 18.80 0.0M
2021-09-13 17.40 18.20 16.55 17.95 0.0M
2021-09-09 17.45 17.45 17.40 17.40 0.0M
2021-09-08 16.65 16.65 16.65 16.65 0.0M
2021-09-07 16.70 17.45 15.90 15.90 0.0M
2021-09-06 18.40 18.40 16.70 16.70 0.0M
2021-09-03 18.45 18.45 17.55 17.55 0.0M
2021-09-02 18.85 18.85 18.00 18.45 0.0M
2021-09-01 19.25 19.25 18.90 18.90 0.0M
2021-08-31 18.95 18.95 18.90 18.90 0.0M
2021-08-30 19.35 19.35 17.55 18.45 0.0M
2021-08-27 17.25 18.45 17.25 18.45 0.0M
2021-08-26 18.05 18.95 18.05 18.15 0.0M
2021-08-25 19.95 19.95 19.00 19.00 0.0M
2021-08-24 20.00 20.00 19.95 19.95 0.0M
2021-08-23 20.15 20.15 19.95 19.95 0.0M
2021-08-20 20.20 20.20 20.15 20.15 0.0M
2021-08-18 20.20 20.20 20.20 20.20 0.0M
2021-08-17 20.25 20.25 20.00 20.00 0.0M
2021-08-16 19.55 19.55 19.50 19.50 0.0M
2021-08-13 18.95 20.70 18.95 20.50 0.0M
2021-08-11 21.10 21.10 19.90 19.90 0.0M
2021-08-10 20.75 20.80 18.90 20.10 0.0M
2021-08-09 19.85 19.85 18.55 19.85 0.0M
2021-08-06 17.65 19.00 17.65 18.95 0.0M
2021-08-05 17.00 18.65 17.00 18.55 0.0M
2021-08-04 18.10 18.10 17.30 17.85 0.0M
2021-08-03 17.25 17.25 17.25 17.25 0.0M
2021-08-02 16.45 16.45 16.45 16.45 0.0M
2021-07-30 15.71 15.71 15.71 15.71 0.0M
2021-07-29 14.97 14.97 14.97 14.97 0.0M
2021-07-28 14.26 14.26 14.26 14.26 0.0M
2021-07-27 13.59 13.59 13.59 13.59 0.0M
2021-07-26 12.95 12.95 12.95 12.95 0.0M
2021-07-23 12.34 12.34 12.00 12.34 0.0M
2021-07-22 11.76 11.76 11.76 11.76 0.0M
2021-07-20 11.00 11.20 11.00 11.20 0.0M
2021-07-19 10.47 10.99 10.47 10.99 0.0M
2021-07-16 10.47 10.47 10.47 10.47 0.0M
2021-07-15 9.98 9.98 9.98 9.98 0.0M
2021-07-14 10.24 10.24 9.51 9.51 0.0M
2021-07-13 9.76 9.76 9.76 9.76 0.0M
2021-07-08 9.30 9.30 9.30 9.30 0.0M
2021-07-06 8.44 8.86 8.44 8.86 0.0M
2021-07-05 8.44 8.44 8.44 8.44 0.0M
2021-07-02 8.88 8.88 8.44 8.44 0.0M
2021-06-30 9.32 9.32 8.87 8.88 0.0M
2021-06-29 9.32 9.32 9.32 9.32 0.0M
2021-06-28 9.60 9.81 9.50 9.81 0.0M
2021-06-25 9.98 9.98 9.98 9.98 0.0M
2021-06-24 10.50 10.50 10.40 10.50 0.0M
2021-06-23 10.55 10.55 10.00 10.00 0.0M
2021-06-22 10.05 10.05 10.05 10.05 0.0M
2021-06-21 9.58 9.58 9.58 9.58 0.0M
2021-06-18 9.13 9.13 9.13 9.13 0.0M
2021-06-17 8.70 8.70 8.70 8.70 0.0M
2021-06-15 8.29 8.29 8.29 8.29 0.0M
2021-06-11 7.90 7.90 7.90 7.90 0.0M
2021-06-07 7.53 7.53 7.53 7.53 0.0M
2021-06-04 7.51 7.51 7.51 7.51 0.0M
2021-06-02 6.87 7.50 6.87 7.50 0.0M
2021-05-28 7.23 7.23 7.23 7.23 0.0M
2021-05-27 7.22 7.25 7.22 7.23 0.0M
2021-05-25 7.59 7.59 7.59 7.59 0.0M
2021-05-24 7.59 7.98 7.59 7.98 0.0M
2021-05-20 7.22 7.98 7.22 7.98 0.0M
2021-05-17 7.60 7.60 7.60 7.60 0.0M
2021-05-14 7.96 7.96 7.96 7.96 0.0M
2021-05-12 8.37 8.37 8.37 8.37 0.0M
2021-05-07 8.81 8.81 8.81 8.81 0.0M
2021-05-06 9.27 9.27 9.27 9.27 0.0M
2021-03-30 9.75 9.75 9.75 9.75 0.0M
2021-03-09 10.20 10.20 10.20 10.20 0.0M
2021-03-08 10.20 10.20 10.20 10.20 0.0M
2021-03-04 11.23 11.23 10.20 10.20 0.0M
2021-03-03 10.70 10.70 10.70 10.70 0.0M
2021-02-15 11.26 11.26 11.26 11.26 0.0M
2021-01-27 11.85 11.85 11.85 11.85 0.0M
2021-01-25 11.29 11.29 11.29 11.29 0.0M
2021-01-21 11.29 11.29 11.29 11.29 0.0M
2021-01-18 11.29 11.29 11.29 11.29 0.0M