TCPL Packaging

TCPL
🏛️ インド →
3,272.10
最終更新: 2025-09-29
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 2,257.70 2,281.95 2,238.05 2,262.70 0.0M
2023-12-28 2,253.90 2,293.65 2,227.20 2,248.70 0.0M
2023-12-27 2,099.00 2,359.45 2,086.10 2,253.90 0.1M
2023-12-26 2,134.95 2,145.00 2,044.75 2,071.10 0.0M
2023-12-22 2,052.00 2,144.30 2,050.05 2,131.95 0.0M
2023-12-21 2,051.00 2,099.95 2,036.05 2,075.95 0.0M
2023-12-20 2,134.00 2,138.35 2,060.00 2,075.75 0.0M
2023-12-19 2,126.80 2,141.55 2,099.55 2,122.55 0.0M
2023-12-18 2,175.75 2,175.95 2,102.80 2,110.95 0.0M
2023-12-15 2,235.75 2,235.75 2,141.00 2,161.10 0.0M
2023-12-14 2,269.95 2,269.95 2,211.00 2,224.65 0.0M
2023-12-13 2,258.75 2,258.75 2,211.00 2,240.05 0.0M
2023-12-12 2,300.00 2,301.70 2,202.35 2,245.25 0.0M
2023-12-11 2,209.45 2,285.00 2,209.45 2,282.80 0.0M
2023-12-08 2,266.20 2,280.90 2,190.00 2,209.45 0.0M
2023-12-07 2,316.95 2,316.95 2,246.55 2,266.20 0.0M
2023-12-06 2,317.65 2,317.65 2,241.00 2,304.75 0.0M
2023-12-05 2,289.00 2,308.95 2,264.00 2,294.95 0.0M
2023-12-04 2,327.00 2,336.05 2,270.45 2,289.00 0.0M
2023-12-01 2,327.05 2,340.60 2,280.00 2,281.20 0.0M
2023-11-30 2,292.00 2,361.95 2,256.00 2,315.65 0.0M
2023-11-29 2,330.00 2,337.70 2,256.50 2,283.30 0.0M
2023-11-28 2,306.00 2,345.00 2,263.20 2,306.95 0.0M
2023-11-24 2,355.95 2,355.95 2,275.00 2,291.40 0.0M
2023-11-23 2,201.00 2,356.10 2,200.00 2,345.95 0.0M
2023-11-22 2,223.40 2,259.00 2,190.05 2,208.90 0.0M
2023-11-21 2,230.15 2,263.45 2,191.55 2,216.50 0.0M
2023-11-20 2,240.00 2,250.00 2,210.00 2,230.15 0.0M
2023-11-17 2,242.00 2,255.00 2,200.00 2,238.35 0.0M
2023-11-16 2,238.90 2,238.90 2,205.15 2,227.90 0.0M
2023-11-15 2,212.00 2,243.00 2,190.05 2,223.40 0.0M
2023-11-13 2,177.00 2,239.00 2,168.00 2,204.40 0.0M
2023-11-12 2,160.00 2,180.00 2,160.00 2,176.25 0.0M
2023-11-10 2,122.00 2,176.00 2,090.40 2,155.30 0.0M
2023-11-09 2,134.90 2,163.95 2,087.05 2,110.40 0.0M
2023-11-08 2,125.20 2,135.60 2,075.00 2,093.65 0.0M
2023-11-07 2,159.50 2,161.65 2,105.35 2,114.65 0.0M
2023-11-06 2,155.90 2,171.95 2,130.05 2,145.80 0.0M
2023-11-03 2,124.90 2,177.00 2,124.85 2,149.50 0.0M
2023-11-02 2,088.00 2,137.90 2,076.30 2,117.75 0.0M
2023-11-01 2,094.90 2,094.90 2,050.60 2,078.15 0.0M
2023-10-31 2,079.65 2,097.95 2,037.40 2,079.30 0.0M
2023-10-30 2,049.95 2,079.95 2,017.70 2,050.90 0.0M
2023-10-27 1,985.00 2,086.00 1,966.05 2,044.75 0.0M
2023-10-26 1,994.50 1,999.90 1,926.05 1,969.20 0.0M
2023-10-25 2,069.00 2,136.35 1,970.00 1,986.55 0.0M
2023-10-23 2,238.65 2,238.65 1,976.55 2,049.55 0.0M
2023-10-20 2,247.75 2,259.90 2,195.00 2,225.35 0.0M
2023-10-19 2,250.00 2,290.40 2,232.25 2,247.50 0.0M
2023-10-18 2,330.05 2,344.20 2,245.65 2,272.65 0.0M
2023-10-17 2,332.70 2,365.00 2,303.80 2,323.50 0.0M
2023-10-16 2,199.95 2,356.20 2,199.95 2,312.75 0.0M
2023-10-13 2,151.95 2,199.95 2,150.35 2,178.40 0.0M
2023-10-12 2,151.00 2,156.00 2,129.85 2,151.95 0.0M
2023-10-11 2,150.95 2,174.00 2,130.00 2,139.35 0.0M
2023-10-10 2,171.00 2,205.00 2,140.25 2,147.65 0.0M
2023-10-09 2,108.00 2,187.45 2,108.00 2,158.90 0.0M
2023-10-06 2,158.00 2,189.30 2,148.00 2,173.25 0.0M
2023-10-05 2,128.00 2,169.50 2,128.00 2,158.00 0.0M
2023-10-04 2,123.15 2,203.45 2,098.00 2,138.55 0.0M
2023-10-03 2,177.70 2,177.70 2,112.05 2,124.65 0.0M
2023-09-29 2,200.00 2,200.00 2,145.00 2,163.25 0.0M
2023-09-28 2,234.85 2,234.85 2,160.60 2,177.60 0.0M
2023-09-27 2,103.85 2,250.00 2,089.60 2,235.40 0.0M
2023-09-26 2,095.00 2,129.00 2,095.00 2,103.85 0.0M
2023-09-25 2,093.00 2,133.30 2,087.15 2,112.55 0.0M
2023-09-22 2,065.00 2,119.20 2,065.00 2,093.35 0.0M
2023-09-21 2,114.90 2,128.90 2,048.00 2,071.50 0.0M
2023-09-20 2,100.00 2,133.00 2,074.85 2,110.10 0.0M
2023-09-18 2,096.45 2,110.00 2,038.55 2,081.90 0.0M
2023-09-15 2,122.05 2,143.30 2,090.00 2,096.45 0.0M
2023-09-14 2,039.90 2,199.00 2,037.10 2,126.80 0.1M
2023-09-13 1,945.00 2,050.05 1,942.55 2,014.60 0.0M
2023-09-12 1,921.95 2,095.00 1,713.10 1,933.00 0.1M
2023-09-11 1,958.95 1,958.95 1,900.10 1,917.15 0.0M
2023-09-08 1,936.35 1,951.85 1,904.05 1,916.40 0.0M
2023-09-07 1,918.00 1,966.60 1,876.95 1,917.20 0.0M
2023-09-06 1,929.70 1,930.00 1,858.65 1,918.55 0.0M
2023-09-05 1,885.00 1,918.60 1,881.05 1,905.20 0.0M
2023-09-04 1,911.35 1,926.60 1,850.20 1,888.85 0.0M
2023-09-01 1,934.95 1,945.00 1,900.15 1,911.40 0.0M
2023-08-31 1,895.00 1,948.00 1,857.00 1,908.90 0.0M
2023-08-30 1,824.95 1,897.00 1,801.25 1,870.00 0.0M
2023-08-29 1,844.65 1,855.00 1,800.05 1,808.10 0.0M
2023-08-28 1,889.65 1,940.95 1,823.00 1,843.80 0.0M
2023-08-25 1,784.75 1,880.00 1,771.00 1,864.90 0.1M
2023-08-24 1,810.00 1,817.95 1,742.85 1,786.00 0.0M
2023-08-23 1,776.00 1,796.00 1,728.00 1,792.95 0.0M
2023-08-22 1,716.60 1,769.95 1,716.60 1,758.75 0.0M
2023-08-21 1,745.00 1,764.90 1,708.10 1,716.60 0.0M
2023-08-18 1,805.70 1,810.00 1,724.10 1,735.20 0.0M
2023-08-17 1,787.95 1,837.45 1,780.55 1,794.95 0.0M
2023-08-16 1,759.95 1,800.00 1,736.00 1,778.80 0.0M
2023-08-14 1,768.00 1,787.95 1,702.40 1,765.10 0.0M
2023-08-11 1,787.90 1,818.00 1,732.80 1,758.90 0.0M
2023-08-10 1,845.05 1,855.80 1,769.90 1,784.75 0.1M
2023-08-09 1,857.85 1,877.25 1,817.00 1,844.25 0.0M
2023-08-08 1,675.00 1,894.20 1,671.25 1,864.35 0.3M
2023-08-07 1,676.65 1,709.20 1,581.55 1,673.60 0.1M
2023-08-04 1,700.00 1,779.00 1,686.00 1,754.60 0.0M
2023-08-03 1,697.65 1,727.00 1,656.00 1,687.15 0.0M
2023-08-02 1,712.05 1,728.90 1,650.00 1,697.65 0.0M
2023-08-01 1,718.00 1,730.00 1,706.40 1,723.15 0.0M
2023-07-31 1,662.55 1,719.90 1,635.20 1,702.05 0.0M
2023-07-28 1,686.95 1,696.80 1,645.00 1,662.55 0.0M
2023-07-27 1,713.00 1,722.30 1,672.25 1,686.95 0.0M
2023-07-26 1,750.00 1,766.25 1,678.20 1,699.75 0.0M
2023-07-25 1,630.00 1,816.70 1,630.00 1,728.40 0.3M
2023-07-24 1,631.05 1,632.55 1,605.00 1,625.05 0.0M
2023-07-21 1,625.00 1,639.75 1,605.05 1,614.15 0.0M
2023-07-20 1,600.00 1,645.20 1,583.55 1,612.70 0.0M
2023-07-19 1,575.00 1,615.00 1,573.50 1,599.65 0.0M
2023-07-18 1,576.30 1,612.40 1,568.25 1,574.70 0.0M
2023-07-17 1,635.00 1,669.45 1,535.45 1,576.30 0.1M
2023-07-14 1,605.25 1,645.00 1,601.50 1,632.80 0.0M
2023-07-13 1,570.00 1,645.00 1,550.05 1,582.65 0.1M
2023-07-12 1,485.00 1,571.50 1,485.00 1,540.85 0.1M
2023-07-11 1,451.70 1,457.00 1,439.00 1,450.45 0.0M
2023-07-10 1,418.50 1,447.10 1,407.90 1,437.35 0.0M
2023-07-07 1,424.90 1,427.00 1,395.05 1,400.70 0.0M
2023-07-06 1,411.65 1,469.50 1,406.00 1,408.45 0.0M
2023-07-05 1,416.50 1,429.90 1,410.00 1,411.65 0.0M
2023-07-04 1,429.80 1,430.00 1,411.00 1,416.50 0.0M
2023-07-03 1,446.80 1,448.00 1,405.00 1,417.75 0.0M
2023-06-30 1,423.55 1,439.95 1,408.05 1,427.20 0.0M
2023-06-28 1,429.05 1,442.95 1,411.00 1,417.20 0.0M
2023-06-27 1,415.85 1,436.85 1,412.05 1,427.15 0.0M
2023-06-26 1,420.00 1,439.90 1,403.00 1,411.60 0.0M
2023-06-23 1,421.00 1,442.90 1,401.05 1,419.35 0.0M
2023-06-22 1,411.40 1,432.90 1,400.00 1,412.15 0.0M
2023-06-21 1,468.85 1,473.00 1,344.70 1,405.10 0.2M
2023-06-20 1,461.00 1,492.10 1,461.00 1,483.70 0.0M
2023-06-19 1,469.95 1,477.75 1,455.00 1,459.20 0.0M
2023-06-16 1,470.00 1,477.75 1,452.00 1,455.65 0.0M
2023-06-15 1,479.90 1,482.95 1,450.00 1,461.50 0.0M
2023-06-14 1,503.85 1,503.85 1,461.00 1,468.25 0.0M
2023-06-13 1,492.95 1,511.95 1,475.00 1,487.35 0.0M
2023-06-12 1,484.90 1,494.50 1,444.40 1,471.00 0.0M
2023-06-09 1,505.00 1,517.15 1,461.20 1,464.35 0.0M
2023-06-08 1,534.95 1,545.00 1,472.40 1,486.50 0.0M
2023-06-07 1,522.00 1,531.80 1,511.85 1,522.05 0.0M
2023-06-06 1,491.05 1,520.00 1,490.00 1,511.00 0.0M
2023-06-05 1,494.70 1,514.80 1,477.05 1,505.85 0.0M
2023-06-02 1,460.00 1,490.50 1,440.00 1,472.70 0.0M
2023-06-01 1,446.95 1,467.00 1,411.40 1,431.10 0.0M
2023-05-31 1,496.75 1,514.20 1,424.00 1,439.70 0.0M
2023-05-30 1,582.35 1,594.85 1,457.00 1,485.65 0.1M
2023-05-29 1,688.95 1,688.95 1,568.70 1,585.85 0.1M
2023-05-26 1,614.00 1,644.00 1,580.25 1,624.25 0.0M
2023-05-25 1,606.00 1,624.80 1,581.05 1,588.20 0.0M
2023-05-24 1,634.90 1,655.90 1,599.00 1,606.30 0.0M
2023-05-23 1,585.95 1,645.00 1,585.95 1,622.65 0.0M
2023-05-22 1,571.00 1,668.00 1,571.00 1,585.15 0.0M
2023-05-19 1,560.00 1,579.00 1,530.00 1,576.45 0.0M
2023-05-18 1,565.75 1,578.70 1,550.00 1,552.95 0.0M
2023-05-17 1,573.50 1,584.40 1,532.35 1,556.75 0.0M
2023-05-16 1,585.00 1,606.00 1,561.65 1,569.25 0.0M
2023-05-15 1,610.00 1,628.85 1,560.20 1,567.55 0.0M
2023-05-12 1,551.00 1,590.00 1,536.20 1,579.05 0.0M
2023-05-11 1,565.50 1,577.95 1,542.35 1,557.05 0.0M
2023-05-10 1,522.00 1,559.95 1,522.00 1,542.35 0.0M
2023-05-09 1,565.00 1,610.00 1,515.00 1,525.90 0.0M
2023-05-08 1,495.00 1,565.00 1,493.00 1,538.70 0.0M
2023-05-05 1,581.35 1,599.40 1,481.10 1,490.10 0.0M
2023-05-04 1,576.60 1,586.50 1,560.35 1,572.70 0.0M
2023-05-03 1,628.00 1,647.90 1,570.00 1,576.60 0.0M
2023-05-02 1,519.90 1,660.00 1,513.00 1,617.85 0.1M
2023-04-28 1,511.40 1,529.90 1,499.25 1,511.65 0.0M
2023-04-27 1,537.75 1,542.00 1,495.35 1,503.15 0.0M
2023-04-26 1,480.00 1,545.00 1,480.00 1,526.00 0.0M
2023-04-25 1,485.00 1,497.95 1,476.40 1,488.60 0.0M
2023-04-24 1,500.45 1,519.00 1,468.00 1,481.30 0.0M
2023-04-21 1,465.00 1,519.00 1,458.05 1,500.45 0.0M
2023-04-20 1,506.55 1,519.10 1,451.50 1,460.20 0.0M
2023-04-19 1,528.45 1,555.00 1,482.40 1,498.30 0.0M
2023-04-18 1,444.95 1,519.95 1,425.00 1,509.05 0.0M
2023-04-17 1,450.00 1,468.45 1,429.55 1,441.60 0.0M
2023-04-13 1,513.80 1,513.80 1,432.35 1,450.20 0.0M
2023-04-12 1,530.00 1,552.25 1,478.00 1,505.50 0.0M
2023-04-11 1,498.90 1,536.20 1,498.90 1,522.35 0.0M
2023-04-10 1,435.45 1,500.00 1,435.45 1,481.95 0.0M
2023-04-06 1,437.40 1,445.00 1,417.00 1,431.45 0.0M
2023-04-05 1,434.95 1,438.35 1,402.00 1,422.75 0.0M
2023-04-03 1,423.75 1,451.90 1,404.85 1,414.35 0.0M
2023-03-31 1,380.00 1,432.45 1,351.55 1,408.80 0.0M
2023-03-29 1,297.55 1,377.00 1,276.10 1,358.25 0.0M
2023-03-28 1,287.00 1,309.95 1,265.00 1,278.00 0.0M
2023-03-27 1,320.00 1,320.00 1,275.00 1,285.50 0.0M
2023-03-24 1,305.40 1,335.00 1,301.00 1,310.70 0.0M
2023-03-23 1,309.50 1,321.00 1,295.25 1,308.10 0.0M
2023-03-22 1,320.00 1,351.00 1,295.50 1,326.30 0.0M
2023-03-21 1,282.90 1,330.45 1,281.00 1,312.90 0.0M
2023-03-20 1,248.95 1,304.15 1,248.95 1,280.80 0.0M
2023-03-17 1,280.00 1,312.95 1,280.00 1,288.55 0.0M
2023-03-16 1,269.50 1,294.95 1,269.50 1,285.55 0.0M
2023-03-15 1,304.15 1,309.75 1,280.00 1,283.70 0.0M
2023-03-14 1,267.00 1,303.20 1,257.00 1,284.90 0.0M
2023-03-13 1,307.00 1,324.45 1,265.00 1,270.25 0.0M
2023-03-10 1,338.80 1,348.35 1,303.10 1,317.15 0.0M
2023-03-09 1,321.55 1,350.00 1,310.05 1,336.90 0.0M
2023-03-08 1,276.00 1,327.95 1,275.00 1,317.35 0.0M
2023-03-06 1,303.55 1,329.95 1,285.00 1,295.15 0.0M
2023-03-03 1,280.00 1,313.00 1,260.05 1,303.55 0.0M
2023-03-02 1,326.90 1,335.00 1,275.00 1,285.75 0.0M
2023-03-01 1,310.00 1,347.00 1,310.00 1,320.45 0.0M
2023-02-28 1,323.90 1,339.00 1,297.80 1,324.75 0.0M
2023-02-27 1,336.00 1,349.40 1,305.00 1,315.85 0.0M
2023-02-24 1,374.10 1,417.00 1,336.00 1,342.50 0.0M
2023-02-23 1,349.95 1,377.00 1,345.20 1,374.10 0.0M
2023-02-22 1,354.95 1,380.00 1,312.10 1,332.55 0.0M
2023-02-21 1,370.00 1,396.40 1,350.00 1,355.35 0.0M
2023-02-20 1,372.00 1,399.00 1,370.10 1,373.50 0.0M
2023-02-17 1,397.95 1,405.25 1,366.00 1,374.95 0.0M
2023-02-16 1,415.00 1,439.90 1,391.15 1,403.20 0.0M
2023-02-15 1,383.55 1,428.45 1,383.55 1,414.65 0.0M
2023-02-14 1,460.00 1,475.90 1,392.55 1,407.80 0.0M
2023-02-13 1,449.00 1,480.00 1,441.65 1,462.60 0.0M
2023-02-10 1,380.00 1,435.00 1,371.05 1,412.15 0.0M
2023-02-09 1,430.00 1,430.00 1,361.05 1,365.85 0.0M
2023-02-08 1,427.90 1,445.00 1,407.05 1,415.00 0.0M
2023-02-07 1,467.90 1,475.00 1,395.85 1,433.15 0.0M
2023-02-06 1,343.50 1,410.00 1,340.20 1,384.40 0.0M
2023-02-03 1,345.00 1,360.00 1,330.00 1,343.80 0.0M
2023-02-02 1,279.10 1,345.00 1,279.10 1,330.25 0.0M
2023-02-01 1,328.00 1,350.00 1,278.00 1,307.20 0.0M
2023-01-31 1,290.00 1,336.50 1,272.55 1,330.60 0.0M
2023-01-30 1,308.95 1,327.95 1,278.00 1,291.55 0.0M
2023-01-27 1,340.00 1,374.95 1,296.00 1,309.60 0.0M
2023-01-25 1,379.75 1,389.95 1,315.00 1,330.90 0.0M
2023-01-24 1,390.00 1,400.00 1,363.00 1,372.05 0.0M
2023-01-23 1,387.80 1,387.80 1,361.60 1,380.50 0.0M
2023-01-20 1,389.80 1,389.80 1,355.00 1,360.25 0.0M
2023-01-19 1,393.65 1,398.00 1,366.00 1,372.90 0.0M
2023-01-18 1,371.65 1,400.00 1,361.25 1,393.65 0.0M
2023-01-17 1,414.50 1,417.45 1,365.00 1,373.45 0.0M
2023-01-16 1,450.00 1,458.60 1,401.00 1,409.10 0.0M
2023-01-13 1,373.75 1,450.00 1,371.20 1,430.00 0.0M
2023-01-12 1,370.00 1,388.55 1,353.00 1,372.10 0.0M
2023-01-11 1,420.00 1,432.00 1,353.30 1,383.45 0.0M
2023-01-10 1,436.00 1,445.80 1,405.55 1,429.30 0.0M
2023-01-09 1,469.90 1,469.90 1,430.00 1,433.50 0.0M
2023-01-06 1,511.00 1,511.00 1,431.40 1,443.75 0.0M
2023-01-05 1,523.45 1,527.00 1,477.05 1,494.60 0.0M
2023-01-04 1,518.00 1,541.00 1,490.00 1,502.70 0.0M
2023-01-03 1,552.95 1,588.10 1,501.00 1,510.85 0.0M
2023-01-02 1,532.75 1,595.00 1,521.00 1,536.20 0.0M