Goa Carbon Ltd

GOAC
🏛️ インド →
442.00
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
09:15 449.00 449.00 449.00 449.00 0.0K
09:20 445.00 445.00 445.00 445.00 0.0K
09:25 443.30 443.30 443.30 443.30 0.0K
09:30 440.85 440.85 436.85 436.85 0.0K
09:35 437.95 437.95 437.95 437.95 0.0K
09:40 437.20 437.20 437.20 437.20 0.0K
09:45 439.90 439.90 439.90 439.90 0.0K
09:50 439.20 439.20 437.30 437.30 0.1K
09:55 439.35 439.35 435.55 435.55 0.5K
10:00 442.60 442.60 442.50 442.50 0.1K
10:30 438.00 438.00 438.00 438.00 0.0K
10:45 436.75 436.75 436.75 436.75 0.0K
10:55 438.35 438.35 438.35 438.35 0.0K
11:20 437.25 437.25 437.25 437.25 0.0K
11:25 437.30 437.30 437.30 437.30 0.0K
11:35 436.60 436.60 436.60 436.60 0.0K
11:40 438.10 438.10 436.60 437.15 0.1K
11:50 436.60 436.90 436.00 436.00 0.1K
11:55 436.00 436.00 436.00 436.00 0.0K
12:05 436.50 436.50 436.50 436.50 0.0K
12:10 436.05 436.05 436.05 436.05 0.0K
12:25 436.75 436.75 436.75 436.75 0.0K
12:30 437.30 437.30 437.30 437.30 0.0K
12:35 437.30 437.30 437.30 437.30 0.0K
12:45 435.45 435.45 435.45 435.45 0.0K
12:50 437.00 437.00 437.00 437.00 0.0K
13:05 437.15 437.15 437.15 437.15 0.0K
13:10 437.00 437.00 437.00 437.00 0.0K
13:15 437.55 437.55 437.55 437.55 0.1K
13:20 437.00 437.00 437.00 437.00 0.0K
13:25 437.00 437.00 437.00 437.00 0.0K
13:30 436.25 436.25 436.00 436.00 0.1K
14:05 436.00 436.00 436.00 436.00 0.0K
14:10 436.00 436.00 436.00 436.00 0.0K
14:15 436.00 436.00 436.00 436.00 0.0K
14:20 436.00 436.00 435.75 435.75 0.0K
14:25 435.00 435.00 435.00 435.00 0.0K
14:35 434.00 434.00 434.00 434.00 0.1K
14:50 433.65 435.65 433.65 435.35 0.2K
14:55 435.35 435.35 434.95 435.00 0.0K
15:00 435.00 435.00 434.55 434.55 0.0K
15:05 434.90 434.90 434.90 434.90 0.0K
15:10 435.25 435.25 435.25 435.25 0.0K
15:15 433.05 433.05 433.05 433.05 0.0K
15:20 435.25 439.00 434.00 439.00 0.0K
15:25 439.00 439.00 435.85 435.85 0.0K
日付 始値 高値 安値 終値 出来高
2025-10-03 440.85 444.05 438.80 442.00 0.0M
2025-10-01 438.90 447.75 437.85 441.80 0.0M
2025-09-30 439.55 439.60 436.20 437.30 0.0M
2025-09-29 438.95 446.00 434.85 436.45 0.0M
2025-09-26 449.00 449.00 433.05 435.85 0.0M
2025-09-25 452.10 455.00 445.55 445.80 0.0M
2025-09-24 453.00 454.00 445.65 447.40 0.0M
2025-09-23 463.50 468.95 452.25 454.40 0.0M
2025-09-22 470.25 472.00 460.30 461.90 0.0M
2025-09-19 472.15 476.00 468.70 470.05 0.0M
2025-09-18 471.25 487.40 468.05 477.00 0.0M
2025-09-17 475.25 486.00 467.90 470.10 0.0M
2025-09-16 463.85 473.85 460.00 471.45 0.0M
2025-09-15 456.35 462.00 455.05 458.00 0.0M
2025-09-12 458.45 460.05 454.80 457.45 0.0M
2025-09-11 459.50 462.35 450.65 456.25 0.0M
2025-09-10 459.65 461.30 455.00 455.60 0.0M
2025-09-09 457.75 459.45 453.75 455.55 0.0M
2025-09-08 459.00 460.10 453.00 456.35 0.0M
2025-09-05 458.50 458.50 452.30 457.00 0.0M
2025-09-04 460.00 468.00 458.25 458.85 0.0M
2025-09-03 462.00 465.00 458.95 459.70 0.0M
2025-09-02 448.65 463.80 448.65 457.25 0.0M
2025-09-01 434.90 449.95 434.90 447.50 0.0M
2025-08-29 435.00 449.65 432.80 434.95 0.0M
2025-08-28 441.00 454.90 441.00 445.05 0.0M
2025-08-26 457.95 458.70 443.65 447.45 0.0M
2025-08-25 456.60 459.00 452.00 456.75 0.0M
2025-08-22 460.90 464.15 460.05 461.65 0.0M
2025-08-21 466.60 467.35 461.05 461.60 0.0M
2025-08-20 465.95 466.80 463.50 463.50 0.0M
2025-08-19 466.25 467.85 464.40 466.30 0.0M
2025-08-18 469.60 469.60 462.10 462.55 0.0M
2025-08-14 462.65 463.45 459.50 459.85 0.0M
2025-08-13 465.80 467.70 461.30 463.85 0.0M
2025-08-12 463.55 465.00 460.00 460.30 0.0M
2025-08-11 460.05 465.95 460.05 462.50 0.0M
2025-08-08 466.00 471.00 464.35 467.05 0.0M
2025-08-07 474.85 474.85 463.25 466.20 0.0M
2025-08-06 471.85 492.35 470.00 472.50 0.0M
2025-08-05 477.30 478.90 471.05 472.25 0.0M
2025-08-04 475.45 477.00 470.35 472.50 0.0M
2025-08-01 485.80 489.40 470.05 473.15 0.0M
2025-07-31 447.05 504.75 447.05 485.80 0.0M
2025-07-30 472.30 472.30 468.00 470.25 0.0M
2025-07-29 470.30 474.20 463.05 467.60 0.0M
2025-07-28 464.45 474.30 463.75 465.15 0.0M
2025-07-25 485.00 485.00 476.00 476.20 0.0M
2025-07-24 491.10 491.10 485.00 486.95 0.0M
2025-07-23 489.85 491.80 487.85 487.85 0.0M
2025-07-22 490.10 491.00 487.80 488.25 0.0M
2025-07-21 493.00 498.30 486.00 486.50 0.0M
2025-07-18 499.90 501.25 492.00 492.50 0.0M
2025-07-17 492.30 510.00 491.80 499.70 0.0M
2025-07-16 496.35 499.00 488.45 491.80 0.0M
2025-07-15 497.00 502.55 490.45 493.60 0.0M
2025-07-14 517.95 517.95 474.30 488.65 0.0M
2025-07-11 485.20 486.40 479.00 481.15 0.0M
2025-07-10 486.00 488.85 481.00 484.35 0.0M
2025-07-09 483.15 492.85 479.85 485.90 0.0M
2025-07-08 481.90 483.70 479.00 479.45 0.0M
2025-07-07 489.05 489.70 479.60 481.15 0.0M
2025-07-04 484.70 491.20 481.25 486.40 0.0M
2025-07-03 490.00 490.50 483.50 484.45 0.0M
2025-07-02 495.60 498.40 485.90 487.95 0.0M
2025-07-01 505.00 507.90 495.80 498.00 0.0M
2025-06-30 494.55 499.55 492.80 497.20 0.0M
2025-06-27 492.00 511.00 491.50 498.90 0.0M
2025-06-26 492.40 495.30 483.45 485.95 0.0M
2025-06-25 480.00 489.90 478.00 483.80 0.0M
2025-06-24 478.45 483.00 475.00 477.65 0.0M
2025-06-23 466.00 472.70 463.00 471.80 0.0M
2025-06-20 467.50 475.10 463.30 471.35 0.0M
2025-06-19 474.00 478.45 465.25 468.20 0.0M
2025-06-18 477.30 481.90 471.30 474.35 0.0M
2025-06-17 479.00 493.00 477.30 479.40 0.0M
2025-06-16 485.75 495.15 478.75 489.75 0.0M
2025-06-13 480.05 495.85 477.00 487.90 0.0M
2025-06-12 506.15 506.20 489.55 491.35 0.0M
2025-06-11 508.75 515.95 497.25 504.00 0.0M
2025-06-10 510.00 512.00 504.00 507.10 0.0M
2025-06-09 491.05 516.70 491.05 505.25 0.0M
2025-06-06 509.95 509.95 491.75 496.10 0.0M
2025-06-05 508.10 515.00 495.50 497.35 0.0M
2025-06-04 490.90 511.40 487.50 505.70 0.0M
2025-06-03 492.75 502.50 487.05 492.95 0.0M
2025-06-02 485.65 494.00 480.05 487.00 0.0M
2025-05-30 487.80 494.00 484.35 486.50 0.0M
2025-05-29 489.60 501.20 478.60 486.35 0.0M
2025-05-28 492.00 492.95 488.00 489.75 0.0M
2025-05-27 486.10 499.00 484.40 492.40 0.0M
2025-05-26 490.35 491.55 485.00 488.50 0.0M
2025-05-23 480.00 498.65 478.05 484.70 0.0M
2025-05-22 485.00 488.55 478.05 482.85 0.0M
2025-05-21 485.10 497.45 481.00 485.35 0.0M
2025-05-20 510.00 510.00 485.10 490.65 0.0M
2025-05-19 483.45 532.30 483.45 514.50 0.0M
2025-05-16 478.05 485.10 478.05 483.15 0.0M
2025-05-15 494.85 494.85 477.00 479.85 0.0M
2025-05-14 462.00 480.95 462.00 480.40 0.0M
2025-05-13 455.90 465.15 454.25 457.65 0.0M
2025-05-12 437.30 457.20 437.30 454.00 0.0M
2025-05-09 430.00 430.00 422.00 427.20 0.0M
2025-05-08 429.95 447.40 429.95 433.35 0.0M
2025-05-07 441.00 448.85 430.00 442.20 0.0M
2025-05-06 461.15 462.90 441.20 445.35 0.0M
2025-05-05 451.15 463.00 451.00 459.15 0.0M
2025-05-02 458.75 460.95 451.15 456.20 0.0M
2025-04-30 464.40 468.40 450.00 452.00 0.0M
2025-04-29 478.55 480.90 465.50 468.40 0.0M
2025-04-28 462.40 479.85 458.15 469.90 0.0M
2025-04-25 480.00 480.65 461.00 471.50 0.0M
2025-04-24 482.40 492.90 482.40 488.30 0.0M
2025-04-23 486.00 493.35 475.75 482.40 0.0M
2025-04-22 489.95 492.00 486.10 488.00 0.0M
2025-04-21 483.65 489.75 477.60 485.90 0.0M
2025-04-17 478.65 487.30 470.65 475.70 0.0M
2025-04-16 477.50 480.65 474.95 477.60 0.0M
2025-04-15 478.95 478.95 456.00 473.15 0.0M
2025-04-11 456.00 456.00 443.30 444.65 0.0M
2025-04-09 447.15 448.55 437.15 440.30 0.0M
2025-04-08 442.05 455.90 430.60 451.85 0.0M
2025-04-07 440.00 440.00 418.60 429.80 0.0M
2025-04-04 477.75 477.75 456.85 458.20 0.0M
2025-04-03 480.85 484.95 471.15 478.75 0.0M
2025-04-02 470.05 495.00 460.95 478.60 0.0M
2025-04-01 476.00 480.75 470.50 474.90 0.0M
2025-03-28 473.75 494.10 468.25 470.50 0.0M
2025-03-27 474.95 481.90 461.10 468.60 0.0M
2025-03-26 498.55 505.75 472.10 476.75 0.0M
2025-03-25 459.45 522.55 459.10 498.20 0.1M
2025-03-24 464.90 468.00 452.00 456.75 0.0M
2025-03-21 452.00 463.50 451.75 455.95 0.0M
2025-03-20 464.00 465.00 451.25 452.95 0.0M
2025-03-19 421.00 454.45 421.00 452.90 0.0M
2025-03-18 415.30 430.50 415.30 428.65 0.0M
2025-03-17 425.00 425.05 410.00 412.20 0.0M
2025-03-13 434.65 441.00 420.10 422.45 0.0M
2025-03-12 438.40 440.05 424.10 434.50 0.0M
2025-03-11 430.85 446.45 430.00 432.15 0.0M
2025-03-10 456.50 463.05 434.25 438.15 0.0M
2025-03-07 444.90 486.90 442.65 456.50 0.0M
2025-03-06 454.90 456.95 440.00 445.30 0.0M
2025-03-05 406.00 433.00 406.00 432.60 0.0M
2025-03-04 407.45 424.70 398.45 411.05 0.0M
2025-03-03 428.15 428.25 390.00 405.85 0.0M
2025-02-28 417.85 434.95 417.80 421.40 0.0M
2025-02-27 450.00 450.00 435.00 437.25 0.0M
2025-02-25 462.00 470.55 447.40 453.05 0.0M
2025-02-24 485.00 485.00 450.25 465.25 0.0M
2025-02-21 490.00 494.20 469.25 474.95 0.0M
2025-02-20 464.70 483.95 457.65 478.35 0.0M
2025-02-19 446.95 483.20 446.95 464.60 0.0M
2025-02-18 477.00 481.95 435.75 448.35 0.0M
2025-02-17 452.05 505.30 452.05 480.75 0.0M
2025-02-14 523.20 523.20 496.40 504.20 0.0M
2025-02-13 531.60 537.00 519.50 521.85 0.0M
2025-02-12 518.05 537.60 510.70 528.85 0.0M
2025-02-11 575.00 575.00 513.05 536.15 0.0M
2025-02-10 582.00 582.00 552.15 555.90 0.0M
2025-02-07 570.00 580.95 570.00 572.65 0.0M
2025-02-06 580.00 584.85 573.75 582.05 0.0M
2025-02-05 581.90 590.40 573.75 578.45 0.0M
2025-02-04 583.55 587.10 573.10 579.20 0.0M
2025-02-03 581.10 586.00 567.75 576.55 0.0M
2025-02-01 580.10 594.80 577.10 591.30 0.0M
2025-01-31 561.75 587.15 549.90 576.75 0.0M
2025-01-30 587.55 592.85 567.45 572.75 0.0M
2025-01-29 560.00 584.65 560.00 577.35 0.0M
2025-01-28 587.00 587.00 540.25 555.65 0.0M
2025-01-27 603.50 608.70 583.00 585.00 0.0M
2025-01-24 615.00 622.95 610.00 613.80 0.0M
2025-01-23 610.25 627.95 610.25 617.25 0.0M
2025-01-22 634.00 636.85 616.00 622.90 0.0M
2025-01-21 650.95 660.00 630.00 634.40 0.0M
2025-01-20 641.05 651.00 640.10 648.40 0.0M
2025-01-17 646.30 649.75 637.15 644.35 0.0M
2025-01-16 649.60 657.55 641.00 646.35 0.0M
2025-01-15 627.05 653.30 627.05 637.90 0.0M
2025-01-14 623.85 635.70 610.30 627.00 0.0M
2025-01-13 632.75 645.35 606.20 615.10 0.0M
2025-01-10 666.05 675.00 647.85 652.25 0.0M
2025-01-09 686.95 694.90 670.15 674.30 0.0M
2025-01-08 700.80 700.80 683.45 685.90 0.0M
2025-01-07 699.75 701.75 692.50 700.80 0.0M
2025-01-06 726.20 726.20 691.50 692.50 0.0M
2025-01-03 746.00 746.00 724.25 726.85 0.0M
2025-01-02 716.00 762.50 714.00 739.05 0.0M
2025-01-01 675.05 698.60 675.05 696.80 0.0M