Garg Furnace Ltd (GFUR)

GFUR
🏛️ インド →
168.00
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
09:45 170.00 170.00 170.00 170.00 1.2K
09:50 170.00 170.00 170.00 170.00 0.8K
09:55 170.00 170.00 170.00 170.00 0.0K
10:00 170.90 170.90 170.90 170.90 0.1K
10:05 170.90 170.90 170.90 170.90 0.0K
10:10 170.00 170.00 170.00 170.00 0.1K
10:20 170.00 170.00 170.00 170.00 0.5K
10:25 170.00 170.00 170.00 170.00 0.2K
10:30 170.00 170.00 170.00 170.00 0.1K
10:35 170.00 170.00 170.00 170.00 0.2K
10:50 170.00 170.00 170.00 170.00 0.0K
10:55 170.00 170.00 170.00 170.00 0.0K
11:00 169.50 169.50 169.50 169.50 0.0K
11:05 169.50 169.50 169.50 169.50 0.2K
11:10 168.25 168.25 168.25 168.25 0.0K
11:15 169.10 169.10 169.10 169.10 0.1K
11:30 169.50 170.00 169.50 170.00 0.0K
11:35 168.30 168.30 168.30 168.30 0.0K
11:45 168.30 168.30 168.30 168.30 0.1K
11:55 170.00 170.00 170.00 170.00 0.0K
12:05 168.00 168.00 168.00 168.00 0.7K
12:10 167.55 168.00 167.55 168.00 0.6K
12:15 168.00 168.00 168.00 168.00 0.1K
12:25 168.00 168.00 168.00 168.00 0.1K
12:30 168.00 168.00 168.00 168.00 0.1K
12:35 168.00 168.00 168.00 168.00 0.1K
12:45 168.00 168.00 168.00 168.00 0.0K
12:50 167.95 167.95 167.95 167.95 0.0K
12:55 167.55 167.55 167.00 167.00 0.0K
13:00 167.00 167.00 167.00 167.00 0.0K
13:05 167.30 167.30 167.30 167.30 0.2K
13:20 167.00 167.00 167.00 167.00 0.2K
13:55 168.00 168.00 168.00 168.00 0.1K
14:05 168.00 168.00 168.00 168.00 0.0K
14:15 167.95 167.95 167.95 167.95 0.2K
14:20 168.00 168.00 167.95 167.95 0.4K
14:40 166.05 166.05 166.05 166.05 0.1K
14:55 167.95 167.95 167.95 167.95 0.0K
15:15 166.05 166.05 166.05 166.05 0.0K
15:20 168.00 168.00 168.00 168.00 0.0K
15:25 166.55 168.00 166.05 167.10 0.1K
日付 始値 高値 安値 終値 出来高
2025-10-03 172.95 172.95 162.15 168.00 0.0M
2025-10-01 156.80 169.30 156.80 165.90 0.0M
2025-09-30 162.25 163.00 155.20 161.45 0.0M
2025-09-29 169.95 169.95 160.00 161.75 0.0M
2025-09-26 166.85 170.00 166.75 170.00 0.0M
2025-09-25 174.00 174.00 166.05 167.10 0.0M
2025-09-24 175.30 175.30 170.50 172.25 0.0M
2025-09-23 184.00 184.00 175.00 178.40 0.0M
2025-09-22 177.00 180.00 175.50 179.95 0.0M
2025-09-19 181.95 182.00 173.10 175.50 0.0M
2025-09-18 176.50 180.95 176.50 178.25 0.0M
2025-09-17 182.40 182.40 174.50 176.45 0.0M
2025-09-16 179.95 180.00 171.05 176.00 0.0M
2025-09-15 182.95 182.95 171.00 173.05 0.0M
2025-09-12 183.85 183.85 174.00 174.15 0.0M
2025-09-11 175.00 179.95 175.00 175.45 0.0M
2025-09-10 176.60 182.90 172.65 174.75 0.0M
2025-09-09 179.90 179.90 176.55 176.60 0.0M
2025-09-08 180.00 180.60 170.00 175.50 0.0M
2025-09-05 183.10 183.10 179.35 179.45 0.0M
2025-09-04 187.90 191.95 183.00 183.10 0.0M
2025-09-03 192.90 192.90 185.60 187.00 0.0M
2025-09-02 188.30 188.30 184.50 184.50 0.0M
2025-09-01 181.00 186.45 180.00 184.20 0.0M
2025-08-29 187.90 187.90 176.40 180.45 0.0M
2025-08-28 183.50 186.00 176.30 179.80 0.0M
2025-08-26 195.45 195.45 180.00 183.50 0.0M
2025-08-25 189.00 197.00 182.70 185.40 0.0M
2025-08-22 189.20 189.20 183.50 187.50 0.0M
2025-08-21 175.15 185.00 173.05 179.35 0.0M
2025-08-20 178.65 178.65 171.05 172.75 0.0M
2025-08-19 181.10 188.90 175.00 178.70 0.0M
2025-08-18 190.00 190.00 178.00 180.50 0.0M
2025-08-14 188.00 197.50 175.00 178.85 0.0M
2025-08-13 188.90 188.90 179.95 184.95 0.0M
2025-08-12 180.00 189.90 176.55 184.50 0.0M
2025-08-11 188.65 188.65 176.25 184.90 0.0M
2025-08-08 193.95 193.95 178.40 181.50 0.0M
2025-08-07 195.00 199.50 186.00 192.45 0.0M
2025-08-06 197.95 198.95 193.25 194.65 0.0M
2025-08-05 197.45 197.45 192.50 192.80 0.0M
2025-08-04 199.00 200.00 182.00 191.60 0.0M
2025-08-01 226.00 233.00 191.10 198.65 0.0M
2025-07-31 226.80 238.00 204.95 226.00 0.0M
2025-07-30 238.85 238.85 224.95 226.80 0.0M
2025-07-29 233.00 238.70 230.00 235.90 0.0M
2025-07-28 241.85 241.85 230.25 231.95 0.0M
2025-07-25 238.95 238.95 223.45 226.75 0.0M
2025-07-24 239.40 244.00 231.35 238.95 0.0M
2025-07-23 237.60 241.55 232.50 233.95 0.0M
2025-07-22 263.40 265.80 236.00 245.80 0.0M
2025-07-21 228.70 256.00 228.70 252.55 0.0M
2025-07-18 213.00 230.05 207.25 228.70 0.0M
2025-07-17 202.00 213.00 202.00 207.10 0.0M
2025-07-16 200.00 206.00 196.50 202.15 0.0M
2025-07-15 194.70 204.00 188.05 200.30 0.0M
2025-07-14 192.65 199.60 186.55 189.15 0.0M
2025-07-11 191.90 192.00 179.00 188.85 0.0M
2025-07-10 172.20 174.00 170.00 173.40 0.0M
2025-07-09 172.60 176.35 169.95 173.65 0.0M
2025-07-08 166.00 174.65 162.40 170.35 0.0M
2025-07-07 160.00 167.90 160.00 162.25 0.0M
2025-07-04 161.00 168.75 159.20 162.60 0.0M
2025-07-03 170.00 170.00 164.00 165.05 0.0M
2025-07-02 175.00 175.00 168.50 171.15 0.0M
2025-07-01 165.00 172.95 165.00 171.25 0.0M
2025-06-30 173.90 173.90 160.25 162.65 0.0M
2025-06-27 170.00 177.00 162.90 166.45 0.0M
2025-06-26 166.55 172.55 166.55 169.95 0.0M
2025-06-25 166.35 173.40 166.35 168.70 0.0M
2025-06-24 168.00 177.80 165.00 166.35 0.0M
2025-06-23 167.10 173.30 161.50 164.85 0.0M
2025-06-20 175.00 175.00 166.25 166.30 0.0M
2025-06-19 167.00 174.90 162.60 170.10 0.0M
2025-06-18 170.05 178.95 165.20 167.30 0.0M
2025-06-17 179.60 179.60 171.35 172.05 0.0M
2025-06-16 179.10 180.80 174.00 175.90 0.0M
2025-06-13 178.95 183.55 175.25 179.10 0.0M
2025-06-12 177.35 180.20 173.50 177.00 0.0M
2025-06-11 182.30 183.50 175.00 177.35 0.0M
2025-06-10 185.00 189.00 173.05 177.90 0.0M
2025-06-09 184.00 193.50 180.55 185.65 0.0M
2025-06-06 189.95 189.95 176.00 182.95 0.0M
2025-06-05 190.50 190.50 183.00 186.45 0.0M
2025-06-04 191.25 191.25 182.70 186.15 0.0M
2025-06-03 190.00 190.00 181.00 182.70 0.0M
2025-06-02 188.00 189.80 178.75 184.55 0.0M
2025-05-30 188.00 188.00 170.00 175.60 0.0M
2025-05-29 186.80 186.80 176.00 177.90 0.0M
2025-05-28 197.90 197.90 181.00 182.20 0.0M
2025-05-27 197.00 197.00 188.00 190.70 0.0M
2025-05-26 187.00 190.50 186.00 186.15 0.0M
2025-05-23 192.60 196.60 188.00 192.45 0.0M
2025-05-22 188.50 193.50 186.10 192.20 0.0M
2025-05-21 189.75 196.50 182.10 188.40 0.0M
2025-05-20 192.50 192.50 188.00 189.75 0.0M
2025-05-19 197.40 198.00 189.85 190.60 0.0M
2025-05-16 199.85 199.85 185.05 188.75 0.0M
2025-05-15 201.00 201.00 189.95 193.40 0.0M
2025-05-14 209.00 209.00 189.00 190.80 0.0M
2025-05-13 205.30 212.40 199.95 200.00 0.0M
2025-05-12 195.95 211.00 194.00 205.30 0.0M
2025-05-09 184.00 184.00 178.00 183.80 0.0M
2025-05-08 192.95 202.95 181.00 185.35 0.0M
2025-05-07 179.00 194.00 178.00 188.20 0.0M
2025-05-06 190.00 198.00 175.00 180.10 0.0M
2025-05-05 190.00 198.75 190.00 193.70 0.0M
2025-05-02 197.95 197.95 180.30 183.75 0.0M
2025-04-30 193.00 201.95 186.60 189.70 0.0M
2025-04-29 204.95 204.95 193.00 193.45 0.0M
2025-04-28 197.00 201.95 192.50 193.95 0.0M
2025-04-25 207.00 207.00 190.55 198.20 0.0M
2025-04-24 223.85 223.85 204.95 205.25 0.0M
2025-04-23 221.95 221.95 210.15 210.25 0.0M
2025-04-22 221.25 227.90 210.05 211.70 0.0M
2025-04-21 218.00 230.90 209.00 222.35 0.0M
2025-04-17 215.00 227.00 208.10 218.40 0.0M
2025-04-16 189.95 209.05 189.00 206.85 0.0M
2025-04-15 175.00 190.00 175.00 187.75 0.0M
2025-04-11 168.95 179.80 167.10 173.00 0.0M
2025-04-09 164.00 169.60 164.00 164.70 0.0M
2025-04-08 171.10 171.10 156.00 164.00 0.0M
2025-04-07 169.20 169.20 156.10 164.90 0.0M
2025-04-04 190.00 190.00 179.00 179.05 0.0M
2025-04-03 189.25 189.30 183.00 186.60 0.0M
2025-04-02 180.00 186.70 177.65 186.05 0.0M
2025-04-01 185.00 185.00 172.20 175.00 0.0M
2025-03-28 177.70 179.70 163.10 166.40 0.0M
2025-03-27 180.00 180.00 170.00 170.95 0.0M
2025-03-26 187.40 194.05 175.55 180.25 0.0M
2025-03-25 207.00 207.00 185.00 187.10 0.0M
2025-03-24 189.00 205.00 189.00 198.90 0.0M
2025-03-21 179.00 188.90 179.00 185.80 0.0M
2025-03-20 187.95 187.95 177.00 179.00 0.0M
2025-03-19 180.00 186.95 171.05 179.65 0.0M
2025-03-18 198.00 198.00 175.15 176.95 0.0M
2025-03-17 207.00 207.00 176.25 180.55 0.0M
2025-03-13 187.30 194.00 185.50 190.05 0.0M
2025-03-12 198.75 199.80 187.00 187.50 0.0M
2025-03-11 196.10 201.80 195.75 196.90 0.0M
2025-03-10 218.00 220.00 197.10 202.10 0.0M
2025-03-07 218.00 218.00 205.30 208.25 0.0M
2025-03-06 200.00 215.00 200.00 213.25 0.0M
2025-03-05 185.00 198.90 185.00 194.80 0.1M
2025-03-04 178.95 185.00 175.80 181.60 0.0M
2025-03-03 193.05 197.50 176.20 179.80 0.0M
2025-02-28 220.30 220.30 192.50 197.90 0.0M
2025-02-27 227.95 227.95 211.10 217.85 0.0M
2025-02-25 230.00 230.50 215.00 216.55 0.0M
2025-02-24 239.40 239.40 226.05 229.70 0.0M
2025-02-21 231.60 245.00 231.55 239.85 0.0M
2025-02-20 229.00 233.90 229.00 230.40 0.0M
2025-02-19 230.00 230.00 224.10 229.00 0.0M
2025-02-18 228.00 237.90 220.10 221.70 0.0M
2025-02-17 247.90 247.90 221.85 225.40 0.0M
2025-02-14 257.00 257.00 231.05 233.30 0.0M
2025-02-13 241.50 246.90 234.10 242.80 0.0M
2025-02-12 254.65 254.65 230.50 243.85 0.0M
2025-02-11 256.50 256.50 241.20 254.65 0.0M
2025-02-10 263.00 263.00 250.20 256.50 0.0M
2025-02-07 263.00 263.00 256.00 261.60 0.0M
2025-02-06 258.00 266.00 252.00 253.80 0.0M
2025-02-05 257.80 257.80 248.00 252.60 0.0M
2025-02-04 251.00 257.85 250.00 250.05 0.0M
2025-02-03 256.00 265.00 245.25 249.60 0.0M
2025-02-01 249.45 266.00 249.45 260.65 0.0M
2025-01-31 248.00 248.00 237.50 244.00 0.0M
2025-01-30 244.00 247.00 235.00 241.55 0.0M
2025-01-29 229.90 242.00 226.00 232.40 0.0M
2025-01-28 221.00 232.85 204.20 215.10 0.0M
2025-01-27 232.10 232.10 212.20 215.85 0.0M
2025-01-24 244.95 244.95 235.10 235.80 0.0M
2025-01-23 249.95 249.95 237.25 239.40 0.0M
2025-01-22 246.40 252.50 238.20 244.95 0.0M
2025-01-21 256.20 256.20 243.00 245.90 0.0M
2025-01-20 243.10 260.00 243.10 246.35 0.0M
2025-01-17 247.00 255.35 247.00 253.00 0.0M
2025-01-16 250.00 260.00 247.00 249.90 0.0M
2025-01-15 247.35 254.80 245.00 249.20 0.0M
2025-01-14 247.95 247.95 236.35 241.10 0.0M
2025-01-13 246.50 254.45 235.10 239.85 0.0M
2025-01-10 276.00 276.00 249.80 252.00 0.0M
2025-01-09 267.10 275.70 262.25 264.30 0.0M
2025-01-08 279.65 284.00 268.00 273.15 0.0M
2025-01-07 276.25 284.85 274.00 279.35 0.0M
2025-01-06 292.40 292.85 271.00 276.25 0.0M
2025-01-03 293.35 293.35 276.50 292.85 0.0M
2025-01-02 276.50 295.80 270.00 289.20 0.0M
2025-01-01 273.00 275.00 264.05 270.00 0.0M