T

TIG
🏛️ インド →
190.10
最終更新: 2025-09-26
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
2023-12-29 302.00 319.90 302.00 309.55 0.0M
2023-12-28 325.00 329.00 309.00 313.40 0.0M
2023-12-27 319.00 323.70 310.00 323.55 0.0M
2023-12-26 307.75 308.30 280.55 308.30 0.1M
2023-12-22 288.00 295.75 281.00 293.65 0.0M
2023-12-21 281.10 296.00 281.10 288.85 0.0M
2023-12-20 304.00 304.00 283.00 290.95 0.0M
2023-12-19 296.00 307.95 283.00 296.75 0.0M
2023-12-18 299.00 299.95 295.00 295.00 0.0M
2023-12-15 308.70 310.00 300.00 306.70 0.0M
2023-12-14 315.00 315.00 298.30 308.70 0.0M
2023-12-13 292.20 309.80 292.20 306.15 0.0M
2023-12-12 318.00 321.85 297.70 300.15 0.0M
2023-12-11 300.00 309.15 300.00 309.15 0.0M
2023-12-08 305.00 305.00 292.25 294.45 0.0M
2023-12-07 307.00 310.00 300.20 305.00 0.0M
2023-12-06 310.00 320.00 310.00 312.70 0.0M
2023-12-05 324.10 324.10 314.00 322.85 0.0M
2023-12-04 324.00 328.00 311.00 316.20 0.0M
2023-12-01 322.00 327.95 317.10 324.00 0.0M
2023-11-30 320.00 330.00 311.65 317.00 0.0M
2023-11-29 313.05 325.00 313.00 320.00 0.0M
2023-11-28 326.30 340.00 316.20 327.45 0.0M
2023-11-24 352.40 352.40 326.20 326.75 0.0M
2023-11-23 335.00 343.75 324.95 337.80 0.0M
2023-11-22 325.00 338.65 325.00 338.45 0.0M
2023-11-21 330.00 344.00 320.05 338.95 0.0M
2023-11-20 322.00 335.45 318.00 330.00 0.0M
2023-11-17 310.00 322.85 295.70 322.85 0.0M
2023-11-16 301.50 310.00 301.50 307.50 0.0M
2023-11-15 301.00 317.75 299.30 312.95 0.0M
2023-11-13 334.95 334.95 307.55 315.05 0.0M
2023-11-12 329.80 331.25 302.10 314.00 0.0M
2023-11-10 315.50 315.50 305.00 315.50 0.0M
2023-11-09 291.30 302.00 291.30 300.50 0.0M
2023-11-08 293.00 295.00 291.00 291.30 0.0M
2023-11-07 303.90 303.90 275.60 293.00 0.0M
2023-11-06 292.25 292.25 277.35 290.00 0.0M
2023-11-03 283.10 294.85 280.00 285.50 0.0M
2023-11-02 297.95 297.95 280.65 290.05 0.0M
2023-11-01 279.55 298.30 279.55 290.00 0.0M
2023-10-31 284.70 290.70 266.05 287.85 0.0M
2023-10-30 260.00 280.00 260.00 277.00 0.0M
2023-10-27 258.00 269.00 247.30 269.00 0.0M
2023-10-26 241.00 264.00 240.60 256.20 0.0M
2023-10-25 252.25 270.00 252.10 253.25 0.0M
2023-10-23 279.30 279.30 265.35 265.35 0.0M
2023-10-20 306.00 306.00 279.25 279.30 0.1M
2023-10-19 293.90 293.90 293.90 293.90 0.0M
2023-10-18 279.95 279.95 279.95 279.95 0.0M
2023-10-17 266.65 266.65 266.65 266.65 0.0M
2023-10-16 242.45 242.45 225.00 242.45 0.0M
2023-10-13 200.50 220.45 200.50 220.45 0.0M
2023-10-12 200.35 206.10 198.15 200.45 0.0M
2023-10-11 205.00 205.00 200.00 205.00 0.0M
2023-10-10 200.00 210.00 200.00 202.10 0.0M
2023-10-09 196.00 204.90 192.20 197.60 0.0M
2023-10-06 200.00 204.95 200.00 202.05 0.0M
2023-10-05 198.70 205.60 195.00 198.55 0.0M
2023-10-04 199.30 204.00 198.00 200.85 0.0M
2023-10-03 195.05 203.65 195.05 203.15 0.0M
2023-09-29 197.95 204.00 197.95 203.65 0.0M
2023-09-28 205.00 205.45 197.20 201.25 0.0M
2023-09-27 195.00 205.00 195.00 204.90 0.0M
2023-09-26 199.00 202.00 196.45 196.45 0.0M
2023-09-25 202.60 203.75 198.00 198.30 0.0M
2023-09-22 205.70 205.80 195.00 202.60 0.0M
2023-09-21 200.00 200.00 195.35 196.00 0.0M
2023-09-20 201.50 201.50 196.35 200.00 0.0M
2023-09-18 208.55 208.55 198.00 201.50 0.0M
2023-09-15 203.55 205.95 200.00 201.20 0.0M
2023-09-14 200.65 203.00 195.65 199.55 0.0M
2023-09-13 205.20 212.95 200.00 200.65 0.0M
2023-09-12 215.70 215.70 200.00 204.85 0.0M
2023-09-11 206.90 206.90 196.50 205.85 0.0M
2023-09-08 198.45 199.00 193.50 197.35 0.0M
2023-09-07 199.50 199.50 196.05 199.15 0.0M
2023-09-06 192.50 201.00 192.00 200.65 0.0M
2023-09-05 195.50 199.20 193.00 198.65 0.0M
2023-09-04 199.00 199.00 190.20 196.90 0.0M
2023-09-01 199.75 199.75 191.05 198.45 0.0M
2023-08-31 196.00 199.65 190.65 198.75 0.0M
2023-08-30 194.90 199.80 188.15 190.15 0.0M
2023-08-29 193.00 199.00 193.00 194.80 0.0M
2023-08-28 199.85 200.00 190.10 193.00 0.0M
2023-08-25 193.10 196.85 191.00 196.85 0.0M
2023-08-24 194.90 200.00 189.90 191.85 0.0M
2023-08-23 194.95 194.95 189.00 193.25 0.0M
2023-08-22 197.00 197.10 189.35 194.95 0.0M
2023-08-21 190.05 195.30 188.30 189.45 0.0M
2023-08-18 193.95 193.95 185.50 193.90 0.0M
2023-08-17 195.55 195.55 191.00 193.60 0.0M
2023-08-16 195.25 201.90 192.05 192.05 0.0M
2023-08-14 204.40 204.40 193.00 195.25 0.0M
2023-08-11 187.25 196.55 187.25 196.55 0.0M
2023-08-10 194.95 194.95 185.65 187.20 0.0M
2023-08-09 191.05 194.90 190.00 190.75 0.0M
2023-08-08 190.05 196.80 190.05 196.80 0.0M
2023-08-07 202.00 202.00 190.60 195.65 0.0M
2023-08-04 188.10 199.50 188.10 199.00 0.0M
2023-08-03 190.05 195.00 188.30 194.50 0.0M
2023-08-02 186.00 200.95 186.00 197.15 0.0M
2023-08-01 199.90 199.90 188.10 191.40 0.0M
2023-07-31 203.90 203.90 193.80 195.00 0.0M
2023-07-28 211.90 213.25 193.05 204.00 0.0M
2023-07-27 200.00 206.30 193.00 203.15 0.0M
2023-07-26 194.00 204.75 193.00 202.80 0.0M
2023-07-25 199.00 202.90 195.00 195.00 0.0M
2023-07-24 206.55 206.55 198.00 198.60 0.0M
2023-07-21 200.00 206.95 195.00 206.55 0.0M
2023-07-20 204.90 205.25 199.00 203.25 0.0M
2023-07-19 193.10 203.90 193.10 195.50 0.0M
2023-07-18 195.00 202.55 195.00 195.00 0.0M
2023-07-17 200.00 208.90 194.75 194.85 0.0M
2023-07-14 202.95 206.20 193.15 205.00 0.0M
2023-07-13 206.90 206.90 195.00 202.00 0.0M
2023-07-12 203.65 207.00 200.00 202.15 0.0M
2023-07-11 195.00 204.70 189.50 200.65 0.0M
2023-07-10 201.00 201.00 195.00 195.00 0.0M
2023-07-07 195.00 203.00 195.00 195.55 0.0M
2023-07-06 206.95 207.00 194.00 197.65 0.0M
2023-07-05 202.90 209.00 198.00 198.75 0.0M
2023-07-04 197.35 200.00 197.35 199.05 0.0M
2023-07-03 206.00 206.00 200.05 202.45 0.0M
2023-06-30 197.00 201.00 195.05 198.00 0.0M
2023-06-28 197.95 197.95 190.00 197.90 0.0M
2023-06-27 193.00 198.00 192.50 194.20 0.0M
2023-06-26 201.00 201.00 192.10 194.05 0.0M
2023-06-23 204.00 204.00 194.00 201.00 0.0M
2023-06-22 195.95 202.00 194.00 201.50 0.0M
2023-06-21 194.00 202.00 194.00 202.00 0.0M
2023-06-20 197.00 204.00 197.00 198.30 0.0M
2023-06-19 200.00 206.00 188.00 197.00 0.0M
2023-06-16 194.00 199.70 194.00 197.30 0.0M
2023-06-15 192.90 196.80 192.00 193.00 0.0M
2023-06-14 194.50 195.10 190.00 193.00 0.0M
2023-06-13 187.40 197.35 187.40 192.50 0.0M
2023-06-12 197.30 201.00 196.00 196.15 0.0M
2023-06-09 198.60 198.60 195.00 197.40 0.0M
2023-06-08 190.05 196.80 190.05 196.65 0.0M
2023-06-07 183.10 194.95 183.10 194.95 0.0M
2023-06-06 191.00 195.00 182.60 191.00 0.0M
2023-06-05 199.90 199.90 191.00 191.05 0.0M
2023-06-02 194.85 201.00 186.10 197.45 0.0M
2023-06-01 198.00 198.00 181.55 194.85 0.0M
2023-05-31 175.00 190.55 175.00 190.55 0.0M
2023-05-30 179.50 187.00 176.30 181.50 0.0M
2023-05-29 181.00 190.00 175.05 182.95 0.0M
2023-05-26 192.00 197.65 181.00 183.75 0.0M
2023-05-25 189.95 198.00 185.25 189.55 0.0M
2023-05-24 199.80 200.00 186.15 194.15 0.0M
2023-05-23 199.90 199.90 183.35 195.85 0.0M
2023-05-22 194.95 202.00 188.05 192.95 0.0M
2023-05-19 175.70 193.00 174.25 188.05 0.0M
2023-05-18 196.00 196.00 175.65 179.75 0.0M
2023-05-17 183.80 196.10 183.80 188.80 0.0M
2023-05-16 185.00 188.70 177.90 182.00 0.0M
2023-05-15 168.00 185.90 168.00 184.10 0.0M
2023-05-12 172.75 188.00 172.10 175.10 0.0M
2023-05-11 174.15 183.45 171.25 177.15 0.0M
2023-05-10 176.00 184.00 172.00 175.10 0.0M
2023-05-09 167.95 174.75 160.30 173.60 0.1M
2023-05-08 166.05 174.00 160.95 166.75 0.0M
2023-05-05 167.00 173.00 163.00 166.05 0.0M
2023-05-04 168.90 170.70 153.65 167.00 0.0M
2023-05-03 155.00 170.85 155.00 168.85 0.1M
2023-05-02 145.00 158.85 145.00 155.35 0.1M
2023-04-28 132.15 147.00 132.15 144.41 0.0M
2023-04-27 127.80 138.00 127.80 134.88 0.0M
2023-04-26 123.45 131.00 116.50 128.23 0.0M
2023-04-25 104.00 119.49 102.05 119.49 0.1M
2023-04-24 95.50 99.68 95.45 99.58 0.0M
2023-04-21 97.85 98.00 93.20 95.45 0.0M
2023-04-20 98.00 102.80 98.00 99.15 0.0M
2023-04-19 93.60 98.48 93.60 97.95 0.0M
2023-04-18 99.37 99.50 95.55 96.94 0.0M
2023-04-17 98.75 98.75 96.80 96.81 0.0M
2023-04-13 95.00 97.92 93.22 96.82 0.0M
2023-04-12 99.30 99.30 93.40 94.52 0.0M
2023-04-11 100.30 105.87 94.00 97.29 0.0M
2023-04-10 101.00 105.00 99.98 101.44 0.0M
2023-04-06 103.00 104.70 102.00 103.26 0.0M
2023-04-05 101.95 107.80 101.95 105.75 0.0M
2023-04-03 95.30 105.00 95.30 102.91 0.0M
2023-03-31 99.95 99.95 96.05 97.55 0.0M
2023-03-29 93.45 97.30 89.80 91.35 0.0M
2023-03-28 101.00 101.05 92.10 93.40 0.0M
2023-03-27 103.90 112.50 101.00 104.40 0.0M
2023-03-24 108.60 108.60 98.65 103.90 0.0M
2023-03-23 102.50 108.70 102.05 102.60 0.0M
2023-03-22 104.50 104.50 104.50 104.50 0.0M
2023-03-21 107.90 107.90 102.85 103.90 0.0M
2023-03-20 109.00 109.00 102.50 102.95 0.0M
2023-03-17 103.20 109.60 103.15 107.15 0.0M
2023-03-16 101.55 110.85 101.50 107.25 0.0M
2023-03-15 102.00 105.65 102.00 104.00 0.0M
2023-03-14 101.05 102.00 100.20 102.00 0.0M
2023-03-13 102.05 103.50 100.10 101.05 0.0M
2023-03-10 106.20 106.20 103.35 103.60 0.0M
2023-03-09 104.00 106.70 102.25 103.45 0.0M
2023-03-08 105.10 110.75 100.25 104.50 0.0M
2023-03-06 106.00 109.00 104.00 107.20 0.0M
2023-03-03 109.45 109.45 109.00 109.00 0.0M
2023-03-02 104.35 109.40 104.35 106.85 0.0M
2023-03-01 112.45 112.45 103.25 104.35 0.0M
2023-02-28 104.15 112.50 103.20 105.20 0.0M
2023-02-27 112.90 112.90 106.25 107.05 0.0M
2023-02-24 119.90 119.90 105.00 110.65 0.0M
2023-02-23 112.75 118.90 106.55 115.85 0.0M
2023-02-22 109.90 109.90 104.25 104.55 0.0M
2023-02-21 104.55 114.00 104.55 108.15 0.0M
2023-02-20 122.50 122.50 107.00 108.50 0.0M
2023-02-17 114.30 118.90 114.30 114.95 0.0M
2023-02-16 117.50 119.65 114.30 118.50 0.0M
2023-02-15 124.20 124.20 113.00 115.95 0.0M
2023-02-14 117.85 124.00 103.60 120.40 0.0M
2023-02-13 122.95 122.95 113.05 115.25 0.0M
2023-02-10 119.25 124.65 116.00 118.95 0.0M
2023-02-09 120.05 125.15 116.65 119.35 0.0M
2023-02-08 130.50 130.50 120.05 121.85 0.0M
2023-02-07 124.35 129.25 117.50 126.25 0.0M
2023-02-06 118.10 125.00 117.10 119.35 0.0M
2023-02-03 124.00 124.00 120.00 123.55 0.0M
2023-02-02 127.55 127.55 120.20 124.00 0.0M
2023-02-01 125.00 127.90 123.65 125.00 0.0M
2023-01-31 121.45 128.65 121.45 125.40 0.0M
2023-01-30 129.45 129.45 121.30 125.10 0.0M
2023-01-27 131.60 131.60 123.00 125.65 0.0M
2023-01-25 135.90 135.90 126.75 131.30 0.0M
2023-01-24 126.00 134.70 122.35 130.90 0.0M
2023-01-23 111.25 126.45 111.25 118.35 0.0M
2023-01-20 113.00 113.00 109.00 109.05 0.0M
2023-01-19 116.80 116.80 108.30 108.50 0.0M
2023-01-18 112.00 112.95 108.05 111.95 0.0M
2023-01-17 119.45 119.45 108.00 109.50 0.0M
2023-01-16 113.00 119.10 107.90 112.30 0.0M
2023-01-13 107.75 113.40 107.75 112.90 0.0M
2023-01-12 114.00 114.00 111.80 112.55 0.0M
2023-01-11 114.35 114.35 107.30 111.75 0.0M
2023-01-10 118.90 118.90 104.00 109.80 0.0M
2023-01-09 109.40 116.70 107.80 112.85 0.0M
2023-01-06 106.10 107.00 103.50 103.70 0.0M
2023-01-05 104.00 108.50 104.00 108.40 0.0M
2023-01-04 108.70 108.70 104.20 104.85 0.0M
2023-01-03 103.50 107.80 103.50 104.50 0.0M
2023-01-02 105.40 109.95 101.25 105.70 0.0M