TCFC Finance Ltd (TCFC)

TCFC
🏛️ インド →
44.59
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
2022-12-30 31.40 31.40 30.35 30.85 0.0M
2022-12-29 30.95 30.95 30.60 30.90 0.0M
2022-12-28 31.90 32.00 30.50 30.50 0.0M
2022-12-27 31.95 31.95 30.35 31.30 0.0M
2022-12-26 29.05 31.95 29.05 31.15 0.0M
2022-12-23 31.10 31.95 30.00 30.15 0.0M
2022-12-22 31.15 32.15 30.60 31.10 0.0M
2022-12-21 33.65 33.65 31.10 32.05 0.0M
2022-12-20 32.90 33.60 31.75 32.00 0.0M
2022-12-19 32.30 32.90 31.65 32.90 0.0M
2022-12-16 32.25 32.25 31.40 32.25 0.0M
2022-12-15 31.10 32.35 31.00 31.55 0.0M
2022-12-14 35.00 35.00 30.55 32.10 0.0M
2022-12-13 30.80 32.30 30.80 31.95 0.0M
2022-12-12 31.85 31.85 30.55 31.35 0.0M
2022-12-09 32.20 32.35 30.70 31.75 0.0M
2022-12-08 32.95 32.95 30.75 31.85 0.0M
2022-12-07 32.00 32.20 31.15 31.50 0.0M
2022-12-06 33.00 33.60 31.80 32.30 0.0M
2022-12-05 32.00 32.40 31.60 32.40 0.0M
2022-12-02 30.25 32.40 30.25 32.00 0.0M
2022-12-01 33.00 33.00 31.00 31.35 0.0M
2022-11-30 32.25 32.95 32.00 32.80 0.0M
2022-11-29 34.40 34.45 32.25 32.35 0.0M
2022-11-28 31.25 34.95 30.30 33.30 0.0M
2022-11-25 31.50 31.50 30.50 30.95 0.0M
2022-11-24 33.90 33.90 30.40 31.45 0.0M
2022-11-23 30.05 33.20 30.05 30.95 0.0M
2022-11-22 32.00 32.40 31.10 31.95 0.0M
2022-11-21 30.75 33.40 30.75 31.95 0.0M
2022-11-18 32.45 32.50 32.00 32.30 0.0M
2022-11-17 31.00 32.50 31.00 32.30 0.0M
2022-11-16 31.55 32.90 30.95 31.30 0.0M
2022-11-15 32.00 32.00 30.60 31.50 0.0M
2022-11-14 31.25 32.45 30.15 31.95 0.0M
2022-11-11 32.35 33.10 30.00 30.55 0.0M
2022-11-10 32.35 32.35 31.30 32.00 0.0M
2022-11-09 32.15 32.40 31.30 32.35 0.0M
2022-11-07 31.00 32.45 31.00 32.20 0.0M
2022-11-04 32.75 33.00 30.90 31.20 0.0M
2022-11-03 33.55 33.55 31.80 32.10 0.0M
2022-11-02 32.40 34.50 31.65 33.55 0.0M
2022-11-01 32.55 32.55 31.50 31.55 0.0M
2022-10-31 32.25 32.85 31.20 32.65 0.0M
2022-10-28 31.60 32.45 30.55 32.20 0.0M
2022-10-27 31.45 31.85 30.50 31.60 0.0M
2022-10-25 31.65 31.85 30.60 31.45 0.0M
2022-10-24 31.20 31.80 31.20 31.70 0.0M
2022-10-21 32.40 32.40 31.10 31.40 0.0M
2022-10-20 32.40 32.40 30.10 31.05 0.0M
2022-10-19 30.80 31.70 30.50 31.50 0.0M
2022-10-18 29.40 32.90 29.40 30.60 0.0M
2022-10-17 31.30 31.30 29.50 31.25 0.0M
2022-10-14 30.50 31.85 30.50 30.55 0.0M
2022-10-13 32.00 32.00 30.45 31.10 0.0M
2022-10-12 35.90 35.90 30.55 31.50 0.0M
2022-10-11 30.00 31.35 30.00 30.10 0.0M
2022-10-10 30.60 31.65 29.60 31.40 0.0M
2022-10-07 30.45 31.15 30.45 30.60 0.0M
2022-10-06 31.25 31.25 29.00 30.45 0.0M
2022-10-04 28.90 30.95 28.80 30.80 0.0M
2022-10-03 31.90 31.90 28.75 29.90 0.0M
2022-09-30 30.95 31.30 29.90 31.25 0.0M
2022-09-29 31.55 31.55 29.60 30.40 0.0M
2022-09-28 30.90 32.00 29.20 30.15 0.0M
2022-09-27 30.00 31.80 29.30 30.90 0.0M
2022-09-26 31.25 31.25 29.60 31.05 0.0M
2022-09-23 31.00 31.30 29.55 30.50 0.0M
2022-09-22 30.40 32.15 30.35 31.00 0.0M
2022-09-21 31.75 31.75 30.40 31.00 0.0M
2022-09-20 32.50 32.50 29.40 31.20 0.0M
2022-09-19 31.10 31.95 31.00 31.15 0.0M
2022-09-16 31.80 32.35 30.65 31.10 0.0M
2022-09-15 33.25 33.25 30.60 31.05 0.0M
2022-09-14 30.95 31.90 30.50 31.90 0.0M
2022-09-13 30.50 31.50 29.05 30.95 0.0M
2022-09-12 30.50 31.75 30.40 31.20 0.0M
2022-09-09 31.70 32.25 30.45 31.00 0.0M
2022-09-08 31.80 31.80 30.65 31.10 0.0M
2022-09-07 31.50 31.50 30.70 30.80 0.0M
2022-09-06 32.00 32.00 30.70 30.80 0.0M
2022-09-05 30.80 32.90 30.10 31.60 0.0M
2022-09-02 32.85 32.85 31.60 32.00 0.0M
2022-09-01 32.90 32.90 31.55 31.75 0.0M
2022-08-30 32.50 33.70 31.85 31.95 0.0M
2022-08-29 34.80 34.80 31.65 32.95 0.0M
2022-08-26 33.50 33.50 31.55 32.05 0.0M
2022-08-25 33.95 33.95 32.05 32.15 0.0M
2022-08-24 33.00 33.40 32.35 32.80 0.0M
2022-08-23 33.25 33.60 32.35 33.40 0.0M
2022-08-22 34.20 34.20 32.20 32.20 0.0M
2022-08-19 32.00 33.00 32.00 32.45 0.0M
2022-08-18 34.00 34.00 32.30 32.55 0.0M
2022-08-17 32.60 33.30 32.00 33.30 0.0M
2022-08-16 32.70 33.95 32.00 33.35 0.0M
2022-08-12 33.50 35.05 33.05 34.00 0.0M
2022-08-11 33.10 35.60 32.50 34.00 0.0M
2022-08-10 36.10 36.10 32.50 34.85 0.0M
2022-08-08 34.90 34.90 32.50 33.65 0.0M
2022-08-05 33.00 34.90 32.70 34.05 0.0M
2022-08-04 34.70 35.50 33.60 33.85 0.0M
2022-08-03 35.75 35.75 31.20 34.20 0.0M
2022-08-02 34.55 35.05 33.45 33.45 0.0M
2022-08-01 35.20 36.45 32.10 33.70 0.0M
2022-07-29 32.05 35.00 32.05 34.00 0.0M
2022-07-28 33.65 36.45 33.50 35.00 0.0M
2022-07-27 33.80 35.55 31.25 32.95 0.0M
2022-07-26 34.90 35.00 33.30 34.55 0.0M
2022-07-25 36.95 36.95 33.35 34.50 0.0M
2022-07-22 34.70 37.00 34.05 34.25 0.0M
2022-07-21 35.00 35.00 33.55 34.80 0.0M
2022-07-20 34.60 34.90 33.30 34.55 0.0M
2022-07-19 34.00 34.35 32.30 34.35 0.0M
2022-07-18 34.20 34.60 33.30 34.05 0.0M
2022-07-15 33.30 34.20 32.65 33.75 0.0M
2022-07-14 33.70 34.00 32.80 32.85 0.0M
2022-07-13 32.95 33.95 32.70 33.70 0.0M
2022-07-12 34.45 34.45 28.65 33.55 0.0M
2022-07-11 33.30 34.45 32.20 34.25 0.0M
2022-07-08 33.65 33.65 31.70 32.50 0.0M
2022-07-07 35.25 35.25 32.15 33.65 0.0M
2022-07-06 31.45 34.20 31.45 34.10 0.0M
2022-07-05 32.70 33.05 31.50 33.05 0.0M
2022-07-04 33.05 34.40 31.05 32.85 0.0M
2022-07-01 31.50 33.35 30.75 33.05 0.0M
2022-06-30 34.45 34.45 31.40 31.50 0.0M
2022-06-29 32.85 33.10 30.70 33.10 0.0M
2022-06-28 30.10 33.10 30.10 33.10 0.0M
2022-06-27 31.75 32.80 30.40 32.30 0.0M
2022-06-24 34.60 34.60 29.55 31.70 0.0M
2022-06-23 30.90 32.00 29.35 30.70 0.0M
2022-06-22 30.85 34.40 29.35 30.90 0.0M
2022-06-21 32.20 32.20 29.15 30.80 0.0M
2022-06-20 35.95 35.95 29.10 30.95 0.0M
2022-06-17 30.05 33.40 30.05 30.05 0.0M
2022-06-16 34.80 34.80 31.05 32.00 0.0M
2022-06-15 32.05 33.25 32.00 32.50 0.0M
2022-06-14 34.00 34.00 32.00 33.80 0.0M
2022-06-13 34.30 34.30 33.00 34.05 0.0M
2022-06-10 32.70 34.60 32.70 34.30 0.0M
2022-06-09 35.15 35.15 32.40 33.75 0.0M
2022-06-08 33.40 34.55 32.95 34.40 0.0M
2022-06-07 34.75 34.75 32.95 33.40 0.0M
2022-06-06 32.10 34.90 32.10 33.20 0.0M
2022-06-03 38.95 38.95 32.75 33.80 0.0M
2022-06-02 34.30 34.95 33.50 34.75 0.0M
2022-06-01 35.80 35.80 33.10 35.30 0.0M
2022-05-31 33.55 37.95 33.55 34.55 0.0M
2022-05-30 35.00 35.90 33.10 35.30 0.0M
2022-05-27 35.90 35.95 33.20 34.40 0.0M
2022-05-26 34.10 34.90 33.10 34.90 0.0M
2022-05-25 33.75 34.95 33.20 33.40 0.0M
2022-05-24 34.30 35.00 33.50 33.75 0.0M
2022-05-23 37.95 37.95 33.85 35.00 0.0M
2022-05-20 35.15 35.95 34.00 35.80 0.0M
2022-05-19 37.05 37.05 34.00 34.80 0.0M
2022-05-18 36.75 36.75 33.50 36.40 0.0M
2022-05-17 34.90 37.00 34.90 35.05 0.0M
2022-05-16 38.00 38.00 33.70 34.90 0.0M
2022-05-13 37.00 37.00 33.60 36.25 0.0M
2022-05-12 32.25 35.00 32.25 34.90 0.0M
2022-05-11 35.20 36.95 33.30 34.45 0.0M
2022-05-10 37.00 37.00 35.20 36.85 0.0M
2022-05-09 36.15 36.25 34.40 34.45 0.0M
2022-05-06 38.85 38.85 34.70 36.15 0.0M
2022-05-05 39.50 39.50 36.45 36.65 0.0M
2022-05-04 36.10 37.80 36.10 37.55 0.0M
2022-05-02 37.35 38.75 35.25 36.00 0.0M
2022-04-29 38.65 38.65 35.70 37.10 0.0M
2022-04-28 36.70 37.85 35.50 37.85 0.0M
2022-04-27 39.90 39.90 36.30 36.50 0.0M
2022-04-26 38.85 39.20 37.50 38.65 0.0M
2022-04-25 39.20 39.20 36.75 38.10 0.0M
2022-04-22 39.25 39.25 38.00 38.50 0.0M
2022-04-21 37.95 39.30 37.05 38.00 0.0M
2022-04-20 39.60 39.60 32.35 37.95 0.0M
2022-04-19 39.70 39.70 37.35 37.35 0.0M
2022-04-18 40.70 40.70 36.75 38.40 0.0M
2022-04-13 41.00 41.00 37.10 38.00 0.0M
2022-04-12 38.60 39.30 37.25 37.90 0.0M
2022-04-11 39.35 39.35 37.10 38.60 0.0M
2022-04-08 36.55 39.90 36.55 37.30 0.0M
2022-04-07 38.70 38.70 36.40 37.75 0.0M
2022-04-06 37.50 37.95 36.20 37.95 0.0M
2022-04-05 36.50 37.30 35.55 37.25 0.0M
2022-04-04 36.60 37.90 35.05 37.40 0.0M
2022-04-01 34.55 37.50 34.55 37.30 0.0M
2022-03-31 36.80 37.40 35.25 36.70 0.0M
2022-03-30 37.00 37.00 35.70 36.80 0.0M
2022-03-29 35.50 36.95 35.50 35.65 0.0M
2022-03-28 39.75 39.75 35.25 35.45 0.0M
2022-03-25 37.00 37.00 36.50 36.90 0.0M
2022-03-24 37.90 37.90 35.20 36.30 0.0M
2022-03-23 36.05 37.55 35.90 36.65 0.0M
2022-03-22 37.35 38.60 35.30 36.05 0.0M
2022-03-21 36.50 37.60 36.30 37.30 0.0M
2022-03-17 37.75 37.75 35.65 36.40 0.0M
2022-03-16 38.20 38.20 35.35 35.90 0.0M
2022-03-15 36.90 37.70 36.00 36.05 0.0M
2022-03-14 34.10 36.35 34.10 36.20 0.0M
2022-03-11 35.75 35.75 34.10 34.75 0.1M
2022-03-10 35.40 36.80 30.35 35.35 0.0M
2022-03-09 35.70 35.70 34.60 34.90 0.0M
2022-03-08 35.80 35.80 34.50 35.30 0.0M
2022-03-07 36.65 36.65 33.40 35.80 0.0M
2022-03-04 36.00 36.20 34.00 35.95 0.0M
2022-03-03 35.70 36.30 35.00 35.05 0.0M
2022-03-02 34.80 36.00 33.35 35.70 0.0M
2022-02-28 36.50 36.50 33.10 35.45 0.0M
2022-02-25 33.35 37.30 28.55 33.15 0.0M
2022-02-24 32.20 36.60 32.20 33.95 0.0M
2022-02-23 35.30 36.95 35.30 36.50 0.0M
2022-02-22 36.35 37.75 34.55 35.75 0.0M
2022-02-21 39.30 39.30 36.25 38.00 0.0M
2022-02-18 40.85 40.85 38.25 38.65 0.0M
2022-02-17 41.90 41.90 38.65 39.40 0.0M
2022-02-16 38.80 40.95 38.15 39.10 0.0M
2022-02-15 40.00 40.00 37.35 38.70 0.0M
2022-02-14 44.00 44.00 38.50 40.55 0.0M
2022-02-11 45.85 48.95 44.20 45.20 0.0M
2022-02-10 46.90 46.90 44.25 45.10 0.0M
2022-02-09 47.00 48.00 40.70 44.05 0.0M
2022-02-08 47.75 47.75 45.10 46.20 0.0M
2022-02-07 46.85 47.35 45.10 45.65 0.0M
2022-02-04 44.50 48.70 44.50 45.90 0.0M
2022-02-03 46.70 47.40 44.55 45.75 0.0M
2022-02-02 46.60 47.50 46.10 46.70 0.0M
2022-02-01 45.50 47.90 45.50 46.70 0.0M
2022-01-31 47.20 48.85 45.65 46.25 0.0M
2022-01-28 49.00 49.00 46.00 47.10 0.0M
2022-01-27 48.00 48.00 45.10 47.85 0.0M
2022-01-25 47.25 47.70 45.00 47.55 0.0M
2022-01-24 47.45 48.85 44.50 45.85 0.0M
2022-01-21 48.40 48.40 46.00 46.50 0.0M
2022-01-20 48.45 48.45 46.25 47.30 0.0M
2022-01-19 48.10 48.35 45.35 46.65 0.0M
2022-01-18 48.20 49.10 46.55 47.15 0.0M
2022-01-17 44.70 47.95 44.70 47.00 0.0M
2022-01-14 46.55 46.55 44.75 45.20 0.0M
2022-01-13 45.85 46.00 44.25 45.50 0.0M
2022-01-12 42.60 45.90 42.60 44.55 0.0M
2022-01-11 43.55 44.80 42.55 44.00 0.0M
2022-01-10 44.50 45.85 43.00 43.55 0.0M
2022-01-07 43.65 44.80 42.05 42.90 0.0M
2022-01-06 43.90 43.90 41.60 42.80 0.0M
2022-01-05 43.45 45.05 41.25 42.30 0.0M
2022-01-04 46.45 46.45 42.25 42.95 0.0M
2022-01-03 41.00 46.80 39.75 45.50 0.0M