Tayo Rolls Ltd (TTYO)

TTYO
🏛️ インド →
89.40
最終更新: 2024-12-19
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
2021-12-31 141.25 141.25 140.80 141.25 0.0M
2021-12-30 134.00 134.55 130.75 134.55 0.0M
2021-12-29 127.75 128.15 126.50 128.15 0.0M
2021-12-28 110.45 122.05 110.45 122.05 0.1M
2021-12-27 116.25 116.25 116.25 116.25 0.0M
2021-12-24 122.35 122.35 122.35 122.35 0.0M
2021-12-23 128.75 128.75 128.75 128.75 0.0M
2021-12-22 128.15 141.55 128.15 135.50 0.1M
2021-12-21 134.85 134.85 134.85 134.85 0.0M
2021-12-20 156.80 156.80 141.90 141.90 0.0M
2021-12-17 149.35 149.35 149.35 149.35 0.0M
2021-12-16 142.25 142.25 142.25 142.25 0.0M
2021-12-15 135.50 135.50 135.50 135.50 0.0M
2021-12-14 129.05 129.05 129.05 129.05 0.0M
2021-12-13 122.95 122.95 122.95 122.95 0.0M
2021-12-10 117.10 117.10 117.10 117.10 0.0M
2021-12-09 109.15 111.55 100.95 111.55 0.1M
2021-12-08 106.25 106.25 106.25 106.25 0.0M
2021-12-07 101.20 101.20 96.40 101.20 0.0M
2021-12-06 94.80 96.40 93.70 96.40 0.0M
2021-12-03 86.00 93.15 86.00 91.85 0.0M
2021-12-02 88.00 91.50 86.50 88.75 0.0M
2021-12-01 86.30 92.00 86.30 88.40 0.0M
2021-11-30 86.05 91.95 86.05 89.25 0.0M
2021-11-29 92.00 93.40 88.10 88.85 0.0M
2021-11-26 91.40 96.70 91.00 92.70 0.0M
2021-11-25 92.30 96.00 91.00 94.05 0.0M
2021-11-24 87.10 92.40 87.00 92.30 0.0M
2021-11-23 91.75 91.75 83.30 88.00 0.0M
2021-11-22 92.50 94.80 87.35 87.40 0.0M
2021-11-18 96.20 96.20 89.30 91.90 0.0M
2021-11-17 91.25 94.50 91.00 92.80 0.0M
2021-11-16 94.95 94.95 90.30 91.80 0.0M
2021-11-15 97.00 98.95 92.90 94.05 0.0M
2021-11-12 96.90 100.00 96.50 97.75 0.0M
2021-11-11 99.90 99.90 96.05 96.85 0.0M
2021-11-10 100.40 100.40 95.60 98.95 0.0M
2021-11-09 98.55 100.40 98.00 98.95 0.0M
2021-11-08 99.75 104.00 96.20 98.55 0.0M
2021-11-04 100.05 103.70 94.75 100.60 0.0M
2021-11-03 102.00 102.70 98.00 99.40 0.0M
2021-11-02 103.80 107.00 97.30 102.70 0.0M
2021-11-01 102.70 103.50 95.05 102.15 0.0M
2021-10-29 102.00 104.90 97.55 98.90 0.0M
2021-10-28 110.00 110.00 100.20 102.65 0.1M
2021-10-27 95.40 105.40 95.40 105.40 0.1M
2021-10-26 100.40 100.40 100.40 100.40 0.0M
2021-10-25 105.65 105.65 105.65 105.65 0.0M
2021-10-22 111.20 111.20 111.20 111.20 0.0M
2021-10-21 117.05 117.05 117.05 117.05 0.0M
2021-10-20 134.40 134.40 123.20 123.20 0.0M
2021-10-19 128.00 130.10 125.00 129.65 0.2M
2021-10-18 113.80 118.30 111.00 118.30 0.1M
2021-10-14 103.75 107.55 100.00 107.55 0.2M
2021-10-13 82.00 97.80 80.00 97.80 0.2M
2021-10-12 79.00 85.75 78.00 81.50 0.3M
2021-10-11 59.10 73.25 59.10 73.25 0.1M
2021-10-08 62.00 62.85 60.00 61.05 0.0M
2021-10-07 60.00 62.00 60.00 61.10 0.0M
2021-10-06 61.00 61.90 59.00 59.10 0.0M
2021-10-05 60.20 62.00 59.90 60.40 0.0M
2021-10-04 58.95 62.35 58.30 61.25 0.0M
2021-10-01 58.05 61.95 57.35 58.95 0.0M
2021-09-30 59.00 59.00 57.55 58.05 0.0M
2021-09-29 57.50 58.85 56.55 57.90 0.0M
2021-09-28 57.50 59.00 57.00 58.20 0.0M
2021-09-27 58.00 58.95 57.25 57.50 0.0M
2021-09-24 59.90 59.90 57.50 58.05 0.0M
2021-09-23 59.70 59.70 57.50 59.45 0.0M
2021-09-22 58.50 59.00 57.20 58.95 0.0M
2021-09-21 58.35 59.35 57.15 58.45 0.0M
2021-09-20 61.80 61.80 58.30 58.35 0.0M
2021-09-17 60.90 61.00 58.15 60.60 0.0M
2021-09-16 61.00 61.95 59.00 59.25 0.0M
2021-09-15 60.50 61.00 59.90 60.20 0.0M
2021-09-14 62.00 62.00 59.00 59.35 0.0M
2021-09-13 60.00 62.00 60.00 61.55 0.0M
2021-09-09 64.75 64.80 58.55 59.90 0.1M
2021-09-08 64.10 66.15 61.00 62.05 0.0M
2021-09-07 68.70 68.70 63.60 65.05 0.0M
2021-09-06 63.50 68.00 63.50 66.50 0.0M
2021-09-03 61.30 66.65 60.00 63.50 0.1M
2021-09-02 56.05 61.90 56.00 61.60 0.1M
2021-09-01 57.75 58.50 56.00 56.30 0.0M
2021-08-31 56.25 58.80 56.25 57.70 0.0M
2021-08-30 59.30 59.30 56.05 57.00 0.0M
2021-08-27 59.95 59.95 55.30 57.55 0.0M
2021-08-26 57.00 58.85 56.10 57.50 0.0M
2021-08-25 54.95 57.75 54.05 56.95 0.0M
2021-08-24 52.10 56.85 52.10 54.95 0.0M
2021-08-23 56.90 59.30 53.00 54.00 0.0M
2021-08-20 58.00 58.00 55.55 56.95 0.0M
2021-08-18 59.85 59.85 57.50 57.70 0.0M
2021-08-17 61.75 62.80 56.25 58.90 0.0M
2021-08-16 61.95 62.50 59.50 61.70 0.0M
2021-08-13 63.90 63.90 58.65 59.95 0.0M
2021-08-12 61.90 61.95 59.00 59.70 0.0M
2021-08-11 62.10 62.10 55.00 58.90 0.0M
2021-08-10 60.95 62.00 56.15 58.50 0.0M
2021-08-09 62.00 66.50 60.15 60.50 0.0M
2021-08-06 61.75 64.15 58.10 60.75 0.0M
2021-08-05 59.55 61.95 57.30 58.35 0.0M
2021-08-04 62.00 62.00 58.40 59.30 0.0M
2021-08-03 65.50 65.50 59.70 60.05 0.0M
2021-08-02 63.70 65.45 62.45 62.80 0.0M
2021-07-30 62.45 63.55 60.55 62.40 0.0M
2021-07-29 57.70 60.55 57.70 60.55 0.0M
2021-07-28 58.80 59.95 57.00 57.70 0.0M
2021-07-27 56.15 61.40 56.15 58.40 0.0M
2021-07-26 60.95 60.95 57.65 58.70 0.0M
2021-07-23 60.50 61.90 59.25 59.70 0.0M
2021-07-22 57.90 61.00 57.90 60.50 0.0M
2021-07-20 60.00 60.35 57.45 58.15 0.0M
2021-07-19 60.45 62.00 60.00 60.45 0.0M
2021-07-16 63.00 63.00 60.30 60.45 0.0M
2021-07-15 61.80 62.90 59.80 61.50 0.0M
2021-07-14 64.00 64.00 60.70 61.55 0.0M
2021-07-13 64.75 66.00 62.20 62.50 0.0M
2021-07-12 64.95 64.95 62.50 63.90 0.0M
2021-07-09 61.30 63.00 57.75 62.40 0.0M
2021-07-08 62.75 62.75 59.35 60.45 0.0M
2021-07-07 63.00 63.00 59.90 60.30 0.0M
2021-07-06 69.00 69.55 62.95 63.05 0.1M
2021-07-05 65.90 66.25 65.00 66.25 0.0M
2021-07-02 62.75 63.10 61.25 63.10 0.1M
2021-07-01 60.10 60.10 58.00 60.10 0.1M
2021-06-30 56.50 57.25 56.40 57.25 0.0M
2021-06-29 54.45 54.75 51.55 54.55 0.1M
2021-06-28 51.90 53.35 50.75 52.15 0.0M
2021-06-25 51.75 51.95 50.00 51.80 0.0M
2021-06-24 51.05 52.00 49.70 50.45 0.0M
2021-06-23 50.95 51.95 49.00 51.05 0.0M
2021-06-22 53.55 55.00 50.85 51.25 0.0M
2021-06-21 51.95 53.50 48.60 53.45 0.0M
2021-06-18 51.05 53.40 51.00 51.00 0.0M
2021-06-17 53.65 56.40 53.65 53.65 0.0M
2021-06-16 56.45 56.45 56.45 56.45 0.0M
2021-06-15 59.80 59.90 59.40 59.40 0.0M
2021-06-14 67.10 68.80 62.50 62.50 0.0M
2021-06-11 65.50 65.75 65.00 65.75 0.1M
2021-06-10 58.20 62.70 58.20 62.65 0.1M
2021-06-09 55.05 59.20 55.00 57.00 0.1M
2021-06-08 53.00 54.85 50.55 53.85 0.0M
2021-06-07 49.95 52.65 48.65 52.00 0.0M
2021-06-04 49.00 50.00 47.80 48.45 0.0M
2021-06-03 48.70 48.95 47.60 48.25 0.0M
2021-06-02 45.75 48.00 44.30 47.25 0.0M
2021-06-01 47.10 47.95 45.10 45.75 0.0M
2021-05-31 47.80 48.50 45.15 46.10 0.0M
2021-05-28 47.80 47.85 46.40 47.05 0.0M
2021-05-27 47.60 48.65 46.00 46.70 0.0M
2021-05-26 47.95 47.95 46.55 47.60 0.0M
2021-05-25 45.25 49.00 45.25 47.95 0.0M
2021-05-24 45.25 47.95 45.25 46.75 0.0M
2021-05-21 48.00 49.95 46.20 46.95 0.0M
2021-05-20 48.20 49.40 46.05 48.00 0.0M
2021-05-19 51.25 51.25 47.30 48.20 0.0M
2021-05-18 49.25 50.85 49.00 49.75 0.0M
2021-05-17 48.60 51.45 48.60 49.20 0.0M
2021-05-14 52.90 52.90 48.65 50.55 0.0M
2021-05-12 54.10 54.10 50.75 51.20 0.0M
2021-05-11 55.00 55.00 52.65 53.40 0.0M
2021-05-10 52.10 54.10 49.20 53.20 0.0M
2021-05-07 50.95 52.10 49.40 51.55 0.0M
2021-05-06 51.40 51.40 48.30 49.65 0.0M
2021-05-05 50.55 51.70 47.25 50.35 0.1M
2021-05-04 49.25 49.25 49.20 49.25 0.0M
2021-05-03 46.95 46.95 46.90 46.95 0.0M
2021-04-30 41.30 44.75 41.30 44.75 0.0M
2021-04-29 42.65 43.30 41.25 42.65 0.0M
2021-04-28 41.65 41.65 40.20 41.30 0.0M
2021-04-27 41.25 41.50 40.00 41.05 0.0M
2021-04-26 39.05 41.70 39.05 41.15 0.0M
2021-04-23 39.05 40.55 39.05 40.30 0.0M
2021-04-22 39.55 40.75 38.00 40.15 0.0M
2021-04-20 39.90 40.55 38.30 39.45 0.0M
2021-04-19 40.00 40.00 38.60 38.95 0.0M
2021-04-16 41.30 41.30 39.50 40.60 0.0M
2021-04-15 41.80 41.80 39.10 39.85 0.0M
2021-04-13 40.20 41.70 40.00 40.30 0.0M
2021-04-12 41.25 42.90 39.60 41.75 0.0M
2021-04-09 41.00 42.40 40.05 41.65 0.0M
2021-04-08 40.50 40.85 39.65 40.75 0.0M
2021-04-07 39.15 41.45 39.15 40.00 0.0M
2021-04-06 40.10 41.70 39.80 40.20 0.0M
2021-04-05 41.40 41.70 39.00 40.65 0.0M
2021-04-01 38.05 39.90 37.30 39.75 0.0M
2021-03-31 40.00 40.00 38.00 38.00 0.0M
2021-03-30 37.80 40.75 37.80 39.95 0.0M
2021-03-26 40.15 41.95 39.40 39.50 0.0M
2021-03-25 41.10 42.00 40.95 41.40 0.0M
2021-03-24 41.25 42.35 40.85 41.80 0.0M
2021-03-23 43.90 44.00 40.55 41.55 0.0M
2021-03-22 44.25 45.25 42.05 42.15 0.0M
2021-03-19 44.60 45.20 44.15 44.20 0.0M
2021-03-18 45.10 47.00 45.10 46.45 0.0M
2021-03-17 49.95 49.95 46.50 46.90 0.0M
2021-03-16 47.00 49.00 46.25 48.90 0.0M
2021-03-15 49.95 49.95 46.55 46.85 0.0M
2021-03-12 50.65 50.65 48.30 48.95 0.0M
2021-03-10 49.80 50.75 47.15 50.75 0.0M
2021-03-09 53.00 53.00 48.20 48.35 0.0M
2021-03-08 48.20 50.60 48.20 50.60 0.0M
2021-03-05 49.75 50.55 47.15 48.20 0.0M
2021-03-04 48.95 50.00 47.30 48.20 0.0M
2021-03-03 48.00 48.60 45.00 48.15 0.0M
2021-03-02 44.80 46.30 44.20 46.30 0.0M
2021-03-01 45.40 45.40 43.00 44.10 0.0M
2021-02-26 43.65 45.40 43.65 44.20 0.0M
2021-02-25 44.05 45.95 43.25 44.70 0.0M
2021-02-24 44.80 45.95 44.50 44.70 0.0M
2021-02-23 45.00 45.90 43.10 44.80 0.0M
2021-02-22 45.70 45.70 44.10 44.25 0.0M
2021-02-19 45.00 46.25 43.25 45.30 0.0M
2021-02-18 45.85 45.85 43.70 44.05 0.0M
2021-02-17 43.70 45.85 43.50 44.40 0.0M
2021-02-16 45.00 46.30 44.70 44.75 0.0M
2021-02-15 47.15 47.15 44.15 45.95 0.0M
2021-02-12 46.15 46.15 44.10 45.30 0.0M
2021-02-11 45.10 46.50 44.65 46.15 0.0M
2021-02-10 47.50 48.35 46.00 46.95 0.0M
2021-02-09 48.60 49.75 47.20 47.50 0.0M
2021-02-08 49.70 49.70 47.00 48.60 0.0M
2021-02-05 50.20 50.20 48.00 48.75 0.0M
2021-02-04 48.40 50.70 48.40 49.20 0.0M
2021-02-03 47.50 48.40 47.00 48.40 0.0M
2021-02-02 45.90 47.80 44.50 46.10 0.0M
2021-02-01 45.75 47.00 45.20 45.85 0.0M
2021-01-29 46.00 47.95 45.50 46.90 0.0M
2021-01-28 47.80 47.80 44.75 45.55 0.0M
2021-01-27 43.55 47.70 41.00 45.25 0.0M
2021-01-25 47.75 47.75 42.55 43.25 0.0M
2021-01-22 48.20 48.25 45.00 46.80 0.0M
2021-01-21 51.80 52.85 48.85 49.30 0.0M
2021-01-20 51.25 52.85 51.25 51.55 0.0M
2021-01-19 52.90 52.90 50.30 52.05 0.0M
2021-01-18 54.15 54.15 50.50 51.20 0.0M
2021-01-15 54.00 55.45 52.00 52.65 0.0M
2021-01-14 57.00 57.00 52.25 53.90 0.0M
2021-01-13 55.50 58.50 51.00 54.25 0.2M
2021-01-12 41.20 50.00 41.20 50.00 0.1M
2021-01-11 41.95 43.45 39.80 41.70 0.0M
2021-01-08 42.60 42.60 40.10 40.75 0.0M
2021-01-07 42.70 42.70 40.30 41.05 0.0M
2021-01-06 44.50 44.50 40.55 41.20 0.0M
2021-01-05 38.85 44.85 38.00 43.75 0.1M
2021-01-04 36.85 39.50 36.50 38.85 0.0M
2021-01-01 37.05 37.45 36.05 36.90 0.0M