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
2023-12-29 52.95 52.95 49.50 49.77 0.0M
2023-12-28 51.40 53.70 48.46 51.95 0.0M
2023-12-27 52.29 57.00 49.96 51.36 0.1M
2023-12-26 47.00 55.05 46.80 51.24 0.3M
2023-12-22 49.80 49.80 46.00 46.22 0.0M
2023-12-21 47.48 49.90 43.70 47.54 0.0M
2023-12-20 48.96 48.96 42.20 43.65 0.0M
2023-12-19 46.81 47.94 45.70 46.22 0.0M
2023-12-18 51.65 51.65 45.50 46.81 0.0M
2023-12-15 47.90 47.90 45.40 47.15 0.0M
2023-12-14 47.12 49.25 45.31 46.30 0.0M
2023-12-13 50.40 50.40 46.25 47.12 0.0M
2023-12-12 51.40 51.40 47.56 47.79 0.0M
2023-12-11 49.20 50.00 47.00 49.20 0.0M
2023-12-08 48.30 48.30 47.00 47.00 0.0M
2023-12-07 47.74 49.00 45.00 48.08 0.0M
2023-12-06 47.00 47.00 45.00 45.29 0.0M
2023-12-05 47.67 47.67 44.00 44.93 0.0M
2023-12-04 48.45 48.45 42.51 44.29 0.0M
2023-12-01 48.00 48.50 45.69 45.80 0.0M
2023-11-30 46.95 47.00 45.50 46.39 0.0M
2023-11-29 47.00 47.00 44.12 46.95 0.0M
2023-11-28 47.39 47.39 44.02 45.95 0.0M
2023-11-24 47.45 47.45 43.78 45.99 0.0M
2023-11-23 47.47 47.47 44.45 45.56 0.0M
2023-11-22 47.68 47.68 44.50 45.90 0.0M
2023-11-21 47.70 47.70 44.25 45.70 0.0M
2023-11-20 48.45 48.45 43.40 46.01 0.0M
2023-11-17 50.98 50.98 43.10 47.46 0.0M
2023-11-16 45.05 47.00 45.05 46.15 0.0M
2023-11-15 48.00 48.00 45.62 46.96 0.0M
2023-11-13 48.87 48.87 45.55 45.62 0.0M
2023-11-12 49.20 49.20 45.00 47.24 0.0M
2023-11-10 51.00 51.70 44.60 46.38 0.0M
2023-11-09 47.99 49.30 46.15 49.30 0.3M
2023-11-08 40.10 41.50 40.10 41.09 0.0M
2023-11-07 40.00 41.44 39.80 40.57 0.0M
2023-11-06 40.60 41.85 39.00 40.03 0.0M
2023-11-03 40.51 41.45 39.40 40.60 0.0M
2023-11-02 42.90 42.90 40.14 40.50 0.0M
2023-11-01 41.97 41.97 40.23 41.01 0.0M
2023-10-31 39.22 41.70 38.36 39.91 0.0M
2023-10-30 37.85 38.50 36.51 37.52 0.0M
2023-10-27 35.30 38.71 34.45 37.07 0.0M
2023-10-26 40.70 40.70 36.35 36.47 0.0M
2023-10-25 38.00 40.40 36.30 37.54 0.0M
2023-10-23 43.97 43.97 38.20 38.50 0.0M
2023-10-20 39.44 42.55 39.44 41.16 0.0M
2023-10-19 40.11 41.85 38.50 39.35 0.0M
2023-10-18 44.70 45.92 40.80 41.31 0.0M
2023-10-17 38.99 46.50 38.50 44.05 0.4M
2023-10-16 36.81 38.89 36.81 38.80 0.0M
2023-10-13 38.44 38.44 37.40 37.50 0.0M
2023-10-12 38.69 38.75 37.50 38.40 0.0M
2023-10-11 38.50 38.50 36.51 37.00 0.0M
2023-10-10 36.02 38.25 36.02 37.61 0.0M
2023-10-09 39.00 39.00 37.00 37.38 0.0M
2023-10-06 36.60 39.85 36.60 37.86 0.0M
2023-10-05 38.65 39.65 36.50 37.82 0.0M
2023-10-04 37.69 37.69 36.15 36.48 0.0M
2023-10-03 37.40 38.50 36.31 37.69 0.0M
2023-09-29 38.40 38.40 35.26 37.11 0.0M
2023-09-28 35.84 37.20 35.84 36.05 0.0M
2023-09-27 38.00 38.00 36.08 36.43 0.0M
2023-09-26 34.55 37.69 34.55 36.31 0.0M
2023-09-25 36.00 37.70 36.00 36.60 0.0M
2023-09-22 36.45 37.00 36.45 36.68 0.0M
2023-09-21 38.05 38.05 36.45 36.50 0.0M
2023-09-20 38.05 38.95 36.10 37.36 0.0M
2023-09-18 36.02 37.35 35.05 37.27 0.0M
2023-09-15 35.67 36.99 35.58 36.01 0.0M
2023-09-14 37.66 37.95 35.17 35.86 0.0M
2023-09-13 35.91 42.00 35.60 36.92 0.0M
2023-09-12 36.96 36.96 33.78 35.16 0.0M
2023-09-11 37.50 37.50 36.04 36.06 0.0M
2023-09-08 36.99 36.99 35.85 36.03 0.0M
2023-09-07 37.49 38.25 35.80 36.42 0.0M
2023-09-06 38.11 38.11 36.35 36.71 0.0M
2023-09-05 37.89 37.89 36.15 36.41 0.0M
2023-09-04 37.50 39.98 36.01 36.38 0.0M
2023-09-01 35.93 41.89 35.93 37.20 0.0M
2023-08-31 36.02 36.60 35.60 35.93 0.0M
2023-08-30 35.99 37.12 35.99 36.84 0.0M
2023-08-29 35.51 36.17 35.07 36.12 0.0M
2023-08-28 35.66 36.89 35.50 35.60 0.0M
2023-08-25 35.86 36.72 35.41 36.57 0.0M
2023-08-24 36.50 37.95 35.30 35.87 0.0M
2023-08-23 36.50 37.45 36.30 37.45 0.0M
2023-08-22 36.00 37.84 34.66 36.39 0.0M
2023-08-21 36.00 36.70 36.00 36.55 0.0M
2023-08-18 36.32 38.34 36.03 36.25 0.0M
2023-08-17 36.85 38.62 36.83 37.51 0.0M
2023-08-16 38.00 38.90 35.70 36.85 0.0M
2023-08-14 39.17 39.99 37.30 37.91 0.0M
2023-08-11 42.25 42.25 39.16 39.23 0.0M
2023-08-10 42.99 44.99 41.50 42.17 0.1M
2023-08-09 35.70 42.02 34.51 40.16 0.1M
2023-08-08 37.04 37.04 34.53 35.02 0.3M
2023-08-07 31.95 32.99 30.54 30.87 0.0M
2023-08-04 31.05 36.60 29.00 31.72 0.1M
2023-08-03 30.10 30.79 30.00 30.50 0.0M
2023-08-02 30.74 31.05 30.02 30.70 0.0M
2023-08-01 31.46 31.46 29.20 30.60 0.0M
2023-07-31 30.12 31.00 30.12 30.17 0.0M
2023-07-28 30.01 31.57 30.01 30.18 0.0M
2023-07-27 31.50 31.50 30.05 30.20 0.0M
2023-07-26 30.07 31.40 29.93 30.83 0.0M
2023-07-25 30.40 30.90 30.07 30.14 0.0M
2023-07-24 30.55 32.80 29.90 30.06 0.0M
2023-07-21 32.30 32.30 29.91 30.55 0.0M
2023-07-20 30.02 30.95 30.02 30.11 0.0M
2023-07-19 30.80 30.80 30.11 30.11 0.0M
2023-07-18 30.60 30.84 30.00 30.74 0.0M
2023-07-17 30.70 30.70 29.86 30.02 0.0M
2023-07-14 30.28 30.82 29.86 30.70 0.0M
2023-07-13 31.00 31.00 29.75 30.00 0.0M
2023-07-12 31.20 31.20 30.03 30.04 0.0M
2023-07-11 30.03 31.80 30.03 30.11 0.0M
2023-07-10 32.95 32.95 30.07 30.64 0.0M
2023-07-07 30.02 31.00 30.00 30.95 0.0M
2023-07-06 31.05 31.05 30.02 30.78 0.0M
2023-07-05 30.00 34.00 29.59 30.40 0.0M
2023-07-04 30.84 30.84 29.51 29.81 0.0M
2023-07-03 29.35 30.83 29.35 30.35 0.0M
2023-06-30 30.80 30.80 30.00 30.01 0.0M
2023-06-28 30.80 30.80 29.85 30.20 0.0M
2023-06-27 30.60 30.60 30.03 30.60 0.0M
2023-06-26 30.40 30.72 29.61 30.72 0.0M
2023-06-23 31.25 31.25 30.02 30.70 0.0M
2023-06-22 29.70 30.80 29.70 30.78 0.0M
2023-06-21 30.90 30.90 29.76 30.31 0.0M
2023-06-20 29.81 30.89 29.80 30.50 0.0M
2023-06-19 30.50 30.50 29.65 30.20 0.0M
2023-06-16 30.89 30.90 29.60 30.10 0.0M
2023-06-15 30.05 30.25 29.51 29.90 0.0M
2023-06-14 30.03 30.96 30.03 30.39 0.0M
2023-06-13 31.50 31.50 30.12 30.80 0.0M
2023-06-12 30.99 31.22 30.00 31.20 0.0M
2023-06-09 31.97 31.97 29.99 30.14 0.0M
2023-06-08 30.46 31.78 30.46 31.36 0.0M
2023-06-07 31.10 31.99 30.86 31.40 0.0M
2023-06-06 32.60 33.50 31.18 31.75 0.0M
2023-06-05 30.20 34.86 29.55 32.78 0.1M
2023-06-02 30.00 30.25 29.56 29.58 0.0M
2023-06-01 30.00 30.00 29.60 29.81 0.0M
2023-05-31 30.00 30.01 29.16 29.52 0.0M
2023-05-30 28.65 35.98 28.65 29.63 0.0M
2023-05-29 30.00 30.00 29.25 29.99 0.0M
2023-05-26 29.20 30.00 29.15 29.50 0.0M
2023-05-25 29.98 30.00 28.91 30.00 0.0M
2023-05-24 29.00 30.00 28.50 29.00 0.0M
2023-05-23 30.80 30.80 28.19 30.35 0.0M
2023-05-22 30.00 30.00 29.02 29.50 0.0M
2023-05-19 30.40 30.40 29.10 30.00 0.0M
2023-05-18 29.50 30.90 29.35 29.40 0.0M
2023-05-17 30.69 30.79 29.56 29.63 0.0M
2023-05-16 30.90 30.90 30.03 30.69 0.0M
2023-05-15 31.45 31.45 29.41 30.12 0.0M
2023-05-12 30.48 30.48 29.55 29.81 0.0M
2023-05-11 29.33 30.87 27.40 30.48 0.0M
2023-05-10 32.80 32.90 31.52 32.00 0.0M
2023-05-09 32.60 32.95 31.75 31.79 0.0M
2023-05-08 31.15 32.84 31.15 31.66 0.0M
2023-05-05 31.10 32.50 30.75 31.26 0.0M
2023-05-04 30.31 32.95 30.31 31.48 0.0M
2023-05-03 29.71 30.89 29.37 29.69 0.0M
2023-05-02 30.59 30.66 29.72 29.80 0.0M
2023-04-28 30.59 30.59 29.36 30.42 0.0M
2023-04-27 30.58 30.58 29.64 30.49 0.0M
2023-04-26 30.14 30.39 29.38 29.73 0.0M
2023-04-25 29.36 30.58 29.36 30.32 0.0M
2023-04-24 30.98 30.98 29.37 30.43 0.0M
2023-04-21 30.50 30.50 29.37 29.37 0.0M
2023-04-20 30.90 30.90 29.12 29.69 0.0M
2023-04-19 30.27 30.27 29.28 29.40 0.0M
2023-04-18 30.99 30.99 29.50 30.27 0.0M
2023-04-17 28.50 30.64 28.50 30.48 0.0M
2023-04-13 30.60 30.60 29.25 30.25 0.0M
2023-04-12 30.00 30.63 29.25 29.56 0.0M
2023-04-11 31.00 31.00 29.11 30.50 0.0M
2023-04-10 31.50 31.50 29.26 30.30 0.0M
2023-04-06 31.66 31.66 29.12 30.30 0.0M
2023-04-05 30.30 30.50 29.66 30.31 0.0M
2023-04-03 30.40 30.40 28.00 29.95 0.0M
2023-03-31 30.44 30.44 27.60 29.80 0.0M
2023-03-29 30.78 30.78 27.70 28.51 0.0M
2023-03-28 30.78 30.78 28.12 29.86 0.0M
2023-03-27 29.75 31.00 28.00 29.30 0.0M
2023-03-24 30.94 30.94 28.40 29.14 0.0M
2023-03-23 30.99 30.99 28.64 29.41 0.0M
2023-03-22 31.00 31.00 28.05 29.31 0.0M
2023-03-21 29.97 29.97 28.25 29.45 0.0M
2023-03-20 30.17 30.17 28.00 29.30 0.0M
2023-03-17 31.00 31.00 28.50 29.19 0.0M
2023-03-16 29.65 29.65 27.80 29.60 0.0M
2023-03-15 28.80 29.99 28.80 29.65 0.0M
2023-03-14 31.40 31.40 29.05 29.21 0.0M
2023-03-13 28.10 30.75 28.10 28.83 0.0M
2023-03-10 31.00 31.00 28.55 29.50 0.0M
2023-03-09 31.00 31.00 29.16 29.29 0.0M
2023-03-08 30.75 30.75 29.17 29.97 0.0M
2023-03-06 29.25 30.75 29.00 29.98 0.0M
2023-03-03 29.10 31.00 29.00 29.76 0.0M
2023-03-02 31.50 31.50 29.38 30.47 0.0M
2023-03-01 29.00 30.50 29.00 30.50 0.0M
2023-02-28 29.30 30.50 29.00 30.30 0.0M
2023-02-27 30.00 31.00 29.00 29.95 0.0M
2023-02-24 29.70 30.00 29.00 29.95 0.0M
2023-02-23 29.20 29.50 28.60 29.50 0.0M
2023-02-22 29.00 29.70 28.00 29.15 0.0M
2023-02-21 29.85 29.85 29.00 29.40 0.0M
2023-02-20 29.90 30.20 28.40 28.90 0.0M
2023-02-17 29.00 30.60 28.15 29.35 0.0M
2023-02-16 30.85 30.85 28.95 29.10 0.0M
2023-02-15 29.60 30.75 29.50 30.60 0.0M
2023-02-14 30.20 30.25 29.00 29.65 0.0M
2023-02-13 29.95 29.95 29.10 29.30 0.0M
2023-02-10 30.40 30.65 28.10 29.50 0.0M
2023-02-09 29.30 31.40 29.00 29.80 0.0M
2023-02-08 31.45 31.45 29.20 29.75 0.0M
2023-02-07 31.10 31.10 29.20 29.70 0.0M
2023-02-06 30.85 30.85 29.70 29.75 0.0M
2023-02-03 31.00 31.00 29.60 30.20 0.0M
2023-02-02 30.95 31.00 29.55 29.90 0.0M
2023-02-01 31.00 31.70 28.55 29.55 0.0M
2023-01-31 31.15 32.00 30.50 31.00 0.0M
2023-01-30 34.50 34.50 30.10 30.50 0.0M
2023-01-27 31.65 33.70 30.40 30.95 0.0M
2023-01-25 35.35 35.35 31.60 32.30 0.0M
2023-01-24 37.80 37.80 33.15 33.45 0.0M
2023-01-23 34.60 34.60 31.00 31.90 0.0M
2023-01-20 31.85 31.85 30.50 30.80 0.0M
2023-01-19 32.40 32.65 30.65 31.00 0.0M
2023-01-18 30.25 31.60 30.15 31.00 0.0M
2023-01-17 31.05 31.35 30.70 30.85 0.0M
2023-01-16 32.20 32.20 30.80 31.10 0.0M
2023-01-13 30.95 31.80 30.60 30.65 0.0M
2023-01-12 31.50 31.50 30.60 30.95 0.0M
2023-01-11 32.40 32.40 30.60 31.00 0.0M
2023-01-10 32.20 33.90 30.60 31.00 0.0M
2023-01-09 32.00 33.50 31.60 32.20 0.0M
2023-01-06 35.75 35.75 31.60 32.00 0.0M
2023-01-05 30.70 31.65 30.70 30.75 0.0M
2023-01-04 31.00 32.40 31.00 31.45 0.0M
2023-01-03 31.10 31.35 30.85 30.90 0.0M
2023-01-02 31.15 31.15 30.65 30.70 0.0M