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
2022-12-30 73.60 75.95 72.00 73.35 0.0M
2022-12-29 76.30 76.70 69.45 73.60 0.0M
2022-12-28 72.95 73.05 71.00 73.05 0.0M
2022-12-27 67.00 70.10 66.00 69.60 0.0M
2022-12-26 66.60 69.75 63.30 66.80 0.0M
2022-12-23 70.10 70.10 66.60 66.60 0.0M
2022-12-22 73.00 73.40 70.00 70.10 0.0M
2022-12-21 75.95 75.95 72.20 72.80 0.0M
2022-12-20 76.00 77.00 73.05 74.60 0.0M
2022-12-19 77.00 77.00 75.00 75.30 0.0M
2022-12-16 75.00 77.95 73.00 75.60 0.0M
2022-12-15 76.90 76.90 73.50 76.35 0.0M
2022-12-14 76.85 76.85 74.55 76.80 0.0M
2022-12-13 74.30 76.80 74.30 74.60 0.0M
2022-12-12 75.80 76.20 74.00 74.95 0.0M
2022-12-09 77.90 77.90 75.30 75.70 0.0M
2022-12-08 77.90 77.90 75.10 75.55 0.0M
2022-12-07 75.60 77.50 75.60 76.25 0.0M
2022-12-06 77.95 77.95 75.50 77.15 0.0M
2022-12-05 75.05 77.95 75.05 76.90 0.0M
2022-12-02 76.80 77.90 76.00 76.10 0.0M
2022-12-01 78.00 78.00 75.25 76.25 0.0M
2022-11-30 77.05 78.60 75.05 76.30 0.0M
2022-11-29 77.45 78.60 75.20 77.05 0.0M
2022-11-28 77.65 77.95 75.00 75.90 0.0M
2022-11-25 79.45 79.45 75.20 77.70 0.0M
2022-11-24 79.75 79.75 75.15 77.70 0.0M
2022-11-23 78.00 79.95 76.70 78.35 0.0M
2022-11-22 75.25 79.70 75.25 77.60 0.0M
2022-11-21 80.75 80.75 75.30 76.85 0.0M
2022-11-18 79.80 79.80 76.00 78.10 0.0M
2022-11-17 77.50 80.70 75.10 77.35 0.0M
2022-11-16 81.30 81.30 77.50 77.80 0.0M
2022-11-15 77.40 80.90 77.40 79.35 0.0M
2022-11-14 77.75 81.50 77.00 77.45 0.0M
2022-11-11 77.60 79.00 73.65 77.75 0.0M
2022-11-10 78.95 78.95 73.85 77.45 0.0M
2022-11-09 77.60 80.50 76.60 77.60 0.0M
2022-11-07 81.00 83.80 76.95 79.20 0.0M
2022-11-04 81.00 81.00 81.00 81.00 0.0M
2022-11-03 77.15 77.15 77.15 77.15 0.0M
2022-11-02 73.50 73.50 73.50 73.50 0.0M
2022-11-01 70.00 70.00 70.00 70.00 0.0M
2022-10-31 66.70 66.70 66.70 66.70 0.0M
2022-10-24 70.20 70.20 70.20 70.20 0.0M
2022-10-17 73.85 73.85 73.85 73.85 0.0M
2022-10-10 77.70 77.70 77.70 77.70 0.0M
2022-10-03 81.75 81.75 81.75 81.75 0.0M
2022-09-26 86.05 86.05 86.05 86.05 0.0M
2022-09-19 90.55 90.55 90.55 90.55 0.0M
2022-09-09 95.30 95.30 95.30 95.30 0.0M
2022-09-08 90.80 90.80 90.80 90.80 0.0M
2022-09-07 86.50 86.50 78.30 86.50 0.0M
2022-09-06 82.40 82.40 82.40 82.40 0.0M
2022-09-05 78.50 78.50 78.50 78.50 0.0M
2022-09-02 74.80 74.80 74.80 74.80 0.0M
2022-09-01 69.05 71.25 69.00 71.25 0.0M
2022-08-29 67.90 67.90 67.90 67.90 0.0M
2022-08-22 72.00 75.00 71.45 71.45 0.0M
2022-08-16 74.95 82.75 74.95 75.20 0.0M
2022-08-08 78.85 78.85 78.85 78.85 0.0M
2022-08-01 83.00 83.00 83.00 83.00 0.0M
2022-07-25 87.35 87.35 87.35 87.35 0.0M
2022-07-18 91.90 91.90 90.50 91.90 0.0M
2022-07-15 87.55 87.55 87.55 87.55 0.0M
2022-07-14 83.40 83.40 83.40 83.40 0.0M
2022-07-13 79.45 79.45 79.45 79.45 0.0M
2022-07-12 75.70 75.70 75.70 75.70 0.0M
2022-07-11 65.30 72.10 65.30 72.10 0.0M
2022-07-08 68.70 68.70 68.70 68.70 0.0M
2022-07-07 72.30 72.30 72.30 72.30 0.0M
2022-07-06 76.10 76.10 76.10 76.10 0.0M
2022-07-05 80.10 80.10 80.10 80.10 0.0M
2022-07-04 84.30 84.30 84.30 84.30 0.0M
2022-07-01 88.70 88.70 88.70 88.70 0.0M
2022-06-27 93.35 93.35 93.35 93.35 0.0M
2022-06-20 98.25 98.25 98.25 98.25 0.0M
2022-06-13 103.40 103.40 103.40 103.40 0.0M
2022-06-06 108.80 108.80 108.80 108.80 0.0M
2022-05-30 114.50 114.50 114.50 114.50 0.0M
2022-05-23 124.95 127.50 118.75 120.50 0.0M
2022-05-20 127.00 132.50 123.00 124.65 0.0M
2022-05-19 130.00 131.95 121.70 126.20 0.0M
2022-05-18 139.95 139.95 130.00 132.80 0.0M
2022-05-17 121.00 127.50 117.00 127.50 0.0M
2022-05-16 110.70 118.75 110.70 115.95 0.0M
2022-05-13 104.20 109.00 102.00 108.20 0.0M
2022-05-12 105.20 113.30 98.10 99.10 0.0M
2022-05-11 112.20 119.75 105.80 108.55 0.0M
2022-05-10 114.90 123.90 114.90 115.35 0.0M
2022-05-09 119.95 122.35 114.85 118.35 0.0M
2022-05-06 125.00 125.00 113.20 117.20 0.0M
2022-05-05 121.00 122.90 118.25 121.35 0.0M
2022-05-04 123.60 123.60 119.00 120.55 0.0M
2022-05-02 124.05 126.85 114.25 122.15 0.0M
2022-04-29 129.80 132.80 124.00 125.20 0.0M
2022-04-28 134.95 134.95 126.35 127.35 0.0M
2022-04-27 129.85 131.40 122.15 130.20 0.0M
2022-04-26 132.75 132.75 124.00 128.00 0.0M
2022-04-25 132.50 132.50 124.00 127.10 0.0M
2022-04-22 135.00 135.00 129.00 130.55 0.0M
2022-04-21 132.10 136.00 131.10 134.00 0.0M
2022-04-20 136.90 140.80 131.00 132.30 0.0M
2022-04-19 143.95 143.95 125.30 132.75 0.0M
2022-04-18 137.60 139.40 130.50 131.45 0.0M
2022-04-13 140.00 144.90 133.70 136.70 0.0M
2022-04-12 145.95 145.95 133.00 137.25 0.0M
2022-04-11 154.65 158.00 140.30 143.50 0.1M
2022-04-08 157.80 164.35 152.00 154.65 0.1M
2022-04-07 154.05 154.05 141.00 151.65 0.1M
2022-04-06 135.50 140.05 133.40 140.05 0.0M
2022-04-05 130.45 133.70 127.00 133.40 0.0M
2022-04-04 128.00 129.30 124.00 127.35 0.0M
2022-04-01 118.00 125.90 118.00 123.20 0.0M
2022-03-31 115.40 121.15 112.00 120.55 0.0M
2022-03-30 115.90 122.50 111.90 115.40 0.0M
2022-03-29 124.95 125.30 116.70 116.70 0.0M
2022-03-28 130.90 132.35 121.95 122.80 0.0M
2022-03-25 126.50 132.85 126.25 128.35 0.0M
2022-03-24 133.00 133.00 126.00 129.30 0.0M
2022-03-23 135.00 135.00 128.00 129.65 0.0M
2022-03-22 128.05 132.00 125.60 129.75 0.0M
2022-03-21 132.00 135.00 128.00 129.05 0.0M
2022-03-17 126.05 135.00 126.05 131.65 0.0M
2022-03-16 130.05 136.95 128.50 131.35 0.0M
2022-03-15 137.50 137.50 130.50 131.30 0.0M
2022-03-14 137.50 137.50 130.90 133.25 0.0M
2022-03-11 137.90 137.90 132.55 133.65 0.0M
2022-03-10 132.70 136.50 132.00 133.55 0.0M
2022-03-09 134.50 134.50 122.50 130.10 0.0M
2022-03-08 125.50 133.95 125.50 128.55 0.0M
2022-03-07 132.00 138.00 131.10 131.10 0.0M
2022-03-04 141.20 141.20 130.20 138.00 0.0M
2022-03-03 137.70 137.70 124.70 136.45 0.0M
2022-03-02 132.00 132.00 121.00 131.15 0.0M
2022-02-28 127.80 128.00 116.70 126.50 0.0M
2022-02-25 117.05 128.00 117.05 122.80 0.0M
2022-02-24 123.50 123.90 123.20 123.20 0.0M
2022-02-23 120.25 132.15 120.25 129.65 0.0M
2022-02-22 125.90 125.90 125.90 125.90 0.0M
2022-02-21 137.70 138.00 132.50 132.50 0.0M
2022-02-18 147.00 147.00 139.15 139.45 0.0M
2022-02-17 152.75 152.75 141.00 146.45 0.0M
2022-02-16 140.00 146.25 140.00 145.50 0.0M
2022-02-15 140.00 144.90 135.30 139.30 0.0M
2022-02-14 142.20 147.65 142.20 142.40 0.0M
2022-02-11 153.00 155.95 147.50 149.65 0.0M
2022-02-10 140.35 155.00 140.30 155.00 0.0M
2022-02-09 155.10 155.10 147.60 147.65 0.0M
2022-02-08 155.70 169.40 155.10 155.35 0.0M
2022-02-07 171.80 176.00 163.25 163.25 0.0M
2022-02-04 178.25 178.25 165.00 171.80 0.1M
2022-02-03 169.80 169.80 169.80 169.80 0.0M
2022-02-02 161.75 161.75 161.75 161.75 0.0M
2022-02-01 154.05 154.05 154.05 154.05 0.0M
2022-01-31 146.75 146.75 143.85 146.75 0.1M
2022-01-28 126.50 139.80 126.50 139.80 0.1M
2022-01-27 133.15 133.15 133.15 133.15 0.0M
2022-01-25 140.15 140.15 140.15 140.15 0.0M
2022-01-24 147.50 147.50 147.50 147.50 0.0M
2022-01-21 155.25 155.25 155.25 155.25 0.0M
2022-01-20 163.40 163.40 163.40 163.40 0.0M
2022-01-19 171.95 171.95 171.95 171.95 0.0M
2022-01-18 181.00 190.00 181.00 181.00 0.0M
2022-01-17 205.30 205.35 187.00 190.50 0.1M
2022-01-14 177.00 195.60 177.00 195.60 0.1M
2022-01-13 186.30 186.30 186.30 186.30 0.0M
2022-01-12 208.50 208.50 188.70 196.10 0.2M
2022-01-11 198.60 198.60 198.60 198.60 0.0M
2022-01-10 189.15 189.15 189.15 189.15 0.0M
2022-01-07 180.15 180.15 180.15 180.15 0.0M
2022-01-06 171.60 171.60 171.00 171.60 0.0M
2022-01-05 163.45 163.45 160.00 163.45 0.0M
2022-01-04 155.70 155.70 140.90 155.70 0.1M
2022-01-03 148.30 148.30 148.30 148.30 0.0M