TGV SRAAC Ltd (TGVS)

TGVS
🏛️ インド →
118.75
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
2023-12-29 105.00 106.50 104.25 105.50 0.2M
2023-12-28 106.95 107.25 104.10 104.85 0.2M
2023-12-27 106.00 108.30 104.95 106.25 0.3M
2023-12-26 102.75 108.70 102.70 105.55 0.4M
2023-12-22 101.95 105.70 101.00 102.65 0.2M
2023-12-21 100.25 102.50 100.25 101.10 0.2M
2023-12-20 105.00 106.75 100.00 100.90 0.3M
2023-12-19 105.70 105.70 103.00 104.50 0.1M
2023-12-18 105.80 107.00 103.20 104.70 0.2M
2023-12-15 104.90 107.75 104.25 105.80 0.2M
2023-12-14 106.70 107.00 102.70 104.00 0.2M
2023-12-13 106.00 107.45 104.50 104.90 0.2M
2023-12-12 106.65 109.50 105.20 105.50 0.3M
2023-12-11 107.90 108.90 105.45 106.65 0.2M
2023-12-08 106.50 111.45 106.00 108.10 0.5M
2023-12-07 107.00 107.40 105.00 105.95 0.2M
2023-12-06 105.00 109.40 105.00 106.85 0.7M
2023-12-05 100.05 105.90 99.85 104.00 0.4M
2023-12-04 100.05 101.30 99.80 100.10 0.2M
2023-12-01 100.20 101.60 99.40 99.65 0.2M
2023-11-30 101.80 101.80 99.90 100.10 0.2M
2023-11-29 101.90 102.45 100.50 100.90 0.1M
2023-11-28 101.95 102.25 100.05 100.95 0.2M
2023-11-24 101.70 102.70 100.60 101.10 0.1M
2023-11-23 100.05 102.50 100.05 101.20 0.2M
2023-11-22 99.60 101.60 99.60 100.55 0.1M
2023-11-21 101.60 102.90 99.35 99.75 0.3M
2023-11-20 102.35 103.25 101.15 101.50 0.2M
2023-11-17 103.70 104.65 102.10 102.95 0.2M
2023-11-16 102.30 104.90 102.05 103.55 0.3M
2023-11-15 104.50 104.50 101.85 102.25 0.3M
2023-11-13 104.30 106.00 101.25 102.00 0.6M
2023-11-12 100.00 106.00 100.00 105.70 0.6M
2023-11-10 111.50 113.80 111.05 111.50 0.2M
2023-11-09 111.70 113.70 110.70 111.70 0.2M
2023-11-08 113.05 113.90 110.00 110.70 0.3M
2023-11-07 113.65 115.10 112.65 113.05 0.2M
2023-11-06 113.60 115.00 112.00 112.75 0.2M
2023-11-03 114.70 115.85 113.00 113.50 0.1M
2023-11-02 112.90 116.00 112.90 114.70 0.1M
2023-11-01 112.95 114.70 111.20 111.75 0.2M
2023-10-31 114.80 116.60 112.40 112.95 0.2M
2023-10-30 114.55 116.35 112.00 114.75 0.2M
2023-10-27 115.35 116.70 113.00 114.25 0.2M
2023-10-26 111.90 114.75 107.40 114.35 0.4M
2023-10-25 113.60 117.15 109.00 111.90 0.2M
2023-10-23 122.50 123.90 112.75 113.50 0.5M
2023-10-20 124.90 126.70 122.00 122.40 0.2M
2023-10-19 127.60 127.80 123.85 125.20 0.3M
2023-10-18 127.45 132.00 125.00 127.70 0.9M
2023-10-17 119.40 132.75 118.00 126.05 1.6M
2023-10-16 116.70 118.55 115.60 117.20 0.6M
2023-10-13 116.45 117.00 112.75 113.80 0.3M
2023-10-12 117.95 118.90 115.00 116.70 0.4M
2023-10-11 115.00 119.50 115.00 116.55 0.5M
2023-10-10 111.90 114.70 111.00 113.60 0.2M
2023-10-09 111.20 114.00 107.50 110.70 0.3M
2023-10-06 115.70 116.30 114.00 114.80 0.1M
2023-10-05 112.60 115.85 111.80 113.75 0.2M
2023-10-04 114.50 114.50 111.00 112.00 0.2M
2023-10-03 115.55 116.35 114.15 114.50 0.2M
2023-09-29 115.70 116.10 114.00 115.55 0.2M
2023-09-28 118.95 119.45 112.00 114.55 0.4M
2023-09-27 115.30 120.75 115.15 118.20 0.2M
2023-09-26 115.00 118.05 113.05 115.15 0.2M
2023-09-25 118.50 122.50 117.30 118.05 0.4M
2023-09-22 119.00 119.70 114.00 118.50 0.4M
2023-09-21 122.15 124.50 117.50 118.30 0.4M
2023-09-20 122.20 125.00 120.05 121.70 0.7M
2023-09-18 111.45 122.60 111.30 120.25 2.4M
2023-09-15 110.00 111.45 107.05 109.65 0.3M
2023-09-14 108.00 110.00 107.30 109.10 0.3M
2023-09-13 101.50 109.40 101.50 107.85 0.5M
2023-09-12 109.85 112.00 100.00 103.00 0.5M
2023-09-11 115.00 116.60 109.00 109.85 0.6M
2023-09-08 115.05 116.80 114.55 115.35 0.3M
2023-09-07 117.00 119.20 114.50 115.25 0.5M
2023-09-06 115.80 120.45 115.05 116.95 0.7M
2023-09-05 116.60 119.45 110.00 114.10 0.9M
2023-09-04 110.00 115.00 109.10 114.30 1.5M
2023-09-01 103.45 105.70 103.45 105.30 0.4M
2023-08-31 106.45 106.70 102.10 102.94 0.5M
2023-08-30 103.00 107.95 102.61 105.04 1.0M
2023-08-29 93.45 103.49 93.35 100.60 1.4M
2023-08-28 90.10 93.65 89.10 92.74 0.6M
2023-08-25 87.89 89.47 87.40 88.51 0.3M
2023-08-24 88.02 88.50 87.61 87.89 0.2M
2023-08-23 89.00 89.00 87.50 87.76 0.2M
2023-08-22 89.49 89.49 87.85 87.98 0.2M
2023-08-21 88.80 88.95 87.51 88.04 0.2M
2023-08-18 91.40 91.40 87.10 87.70 0.2M
2023-08-17 88.70 93.05 88.58 88.99 0.3M
2023-08-16 88.50 91.00 86.16 89.08 0.7M
2023-08-14 94.00 95.50 92.30 93.94 0.3M
2023-08-11 96.20 96.20 94.50 94.60 0.2M
2023-08-10 95.99 95.99 95.15 95.30 0.2M
2023-08-09 98.05 98.88 95.80 96.09 0.3M
2023-08-08 98.30 99.80 98.05 98.19 0.1M
2023-08-07 99.02 100.00 97.65 98.25 0.2M
2023-08-04 97.70 99.70 97.70 99.02 0.2M
2023-08-03 97.00 98.00 96.20 96.92 0.1M
2023-08-02 98.20 101.50 96.50 98.40 0.2M
2023-08-01 96.90 100.44 96.11 99.01 0.3M
2023-07-31 96.50 96.50 94.61 95.78 0.2M
2023-07-28 94.94 95.60 94.00 94.59 0.2M
2023-07-27 95.96 96.30 94.30 94.94 0.2M
2023-07-26 95.60 96.33 94.20 94.39 0.3M
2023-07-25 97.11 97.95 95.00 95.48 0.3M
2023-07-24 98.00 99.90 96.90 97.09 0.2M
2023-07-21 98.00 98.47 96.50 97.53 0.2M
2023-07-20 98.70 99.45 96.10 98.36 0.2M
2023-07-19 99.45 100.00 98.10 98.61 0.1M
2023-07-18 100.45 102.00 98.10 98.45 0.2M
2023-07-17 97.00 100.84 97.00 99.64 0.4M
2023-07-14 98.99 99.00 93.67 95.54 0.8M
2023-07-13 100.50 101.85 97.16 98.49 0.2M
2023-07-12 101.10 102.65 99.00 100.18 0.2M
2023-07-11 101.61 102.85 100.50 101.13 0.2M
2023-07-10 103.00 103.00 100.87 101.98 0.2M
2023-07-07 103.66 104.25 101.70 102.09 0.2M
2023-07-06 104.85 105.50 101.55 103.66 0.2M
2023-07-05 107.80 108.50 101.00 103.47 0.3M
2023-07-04 108.00 111.00 106.06 107.37 0.4M
2023-07-03 101.00 108.00 100.95 107.38 0.7M
2023-06-30 100.37 100.89 99.50 99.93 0.2M
2023-06-28 99.25 100.90 98.65 99.61 0.2M
2023-06-27 99.75 100.75 98.50 98.94 0.2M
2023-06-26 100.70 101.28 99.55 99.73 0.1M
2023-06-23 101.75 102.00 100.00 100.24 0.1M
2023-06-22 100.06 102.50 99.51 100.71 0.2M
2023-06-21 101.26 102.20 99.00 100.06 0.2M
2023-06-20 101.48 102.50 100.00 101.26 0.2M
2023-06-19 100.45 102.50 99.87 100.55 0.2M
2023-06-16 100.86 102.25 100.05 100.44 0.2M
2023-06-15 101.50 101.97 100.00 100.84 0.2M
2023-06-14 98.35 102.90 98.35 100.72 0.4M
2023-06-13 102.05 102.05 98.12 99.50 0.2M
2023-06-12 100.27 101.50 99.70 100.54 0.2M
2023-06-09 101.50 102.50 99.64 100.27 0.2M
2023-06-08 103.45 104.65 101.00 101.66 0.3M
2023-06-07 98.76 104.00 94.70 102.64 0.7M
2023-06-06 98.50 99.00 97.20 98.30 0.2M
2023-06-05 100.00 100.75 98.00 98.19 0.3M
2023-06-02 100.00 100.50 98.10 98.50 0.2M
2023-06-01 99.00 101.90 99.00 99.31 0.3M
2023-05-31 99.90 100.00 98.45 99.00 0.4M
2023-05-30 96.00 101.90 95.15 98.50 1.6M
2023-05-29 110.30 114.00 109.80 111.25 0.3M
2023-05-26 111.35 112.00 108.75 109.20 0.2M
2023-05-25 111.00 111.75 109.15 110.20 0.3M
2023-05-24 112.50 114.00 108.80 110.00 0.4M
2023-05-23 114.30 114.75 112.00 112.60 0.2M
2023-05-22 113.50 115.80 112.00 113.95 0.2M
2023-05-19 110.85 112.50 108.50 111.80 0.2M
2023-05-18 112.90 113.70 110.05 110.65 0.2M
2023-05-17 114.90 115.50 111.20 111.70 0.2M
2023-05-16 116.00 116.70 113.05 113.60 0.2M
2023-05-15 114.40 116.80 114.00 115.40 0.3M
2023-05-12 113.40 115.95 112.25 113.20 0.3M
2023-05-11 106.00 115.40 105.50 113.15 0.5M
2023-05-10 107.40 107.40 104.90 105.55 0.2M
2023-05-09 108.40 109.30 105.30 106.10 0.2M
2023-05-08 110.30 110.40 106.25 106.95 0.2M
2023-05-05 111.15 112.15 107.80 108.05 0.3M
2023-05-04 111.00 113.00 110.40 110.75 0.2M
2023-05-03 114.40 114.40 110.75 111.10 0.2M
2023-05-02 113.45 114.95 112.65 113.10 0.2M
2023-04-28 114.25 115.85 112.20 112.45 0.2M
2023-04-27 111.18 114.95 111.18 114.05 0.2M
2023-04-26 112.10 113.90 110.60 111.18 0.2M
2023-04-25 114.40 116.00 112.00 112.72 0.2M
2023-04-24 115.90 115.90 112.90 113.76 0.1M
2023-04-21 115.20 117.00 112.00 114.98 0.2M
2023-04-20 114.60 117.88 114.05 114.99 0.3M
2023-04-19 119.85 120.00 113.00 114.51 0.3M
2023-04-18 123.80 125.00 118.60 119.13 0.2M
2023-04-17 122.69 125.00 118.00 123.14 0.4M
2023-04-13 123.25 129.99 121.15 122.77 0.4M
2023-04-12 111.90 127.40 110.11 121.04 1.2M
2023-04-11 116.00 117.75 109.60 110.58 0.5M
2023-04-10 112.79 115.54 112.20 114.49 0.6M
2023-04-06 111.30 113.03 108.15 110.04 0.7M
2023-04-05 107.50 107.65 105.01 107.65 0.1M
2023-04-03 99.70 102.53 99.70 102.53 0.1M
2023-03-31 95.95 97.65 95.10 97.65 0.2M
2023-03-29 88.20 94.50 88.20 93.00 0.4M
2023-03-28 97.40 97.40 91.20 91.20 0.4M
2023-03-27 97.10 99.95 95.30 96.00 0.2M
2023-03-24 101.20 101.20 96.55 97.00 0.2M
2023-03-23 100.85 102.00 99.80 100.00 0.3M
2023-03-22 98.70 100.00 98.70 99.70 0.3M
2023-03-21 98.25 100.05 98.25 99.15 0.1M
2023-03-20 102.65 102.65 97.00 98.20 0.3M
2023-03-17 102.70 105.00 100.50 101.40 0.2M
2023-03-16 106.00 106.00 101.10 102.65 0.2M
2023-03-15 107.50 108.70 105.40 105.85 0.2M
2023-03-14 108.50 109.00 105.30 106.30 0.2M
2023-03-13 112.35 113.45 108.30 108.35 0.3M
2023-03-10 114.00 115.50 112.35 113.95 0.1M
2023-03-09 118.00 118.00 115.00 115.65 0.1M
2023-03-08 112.90 117.10 110.25 116.10 0.4M
2023-03-06 108.00 112.40 107.85 112.35 0.4M
2023-03-03 107.50 109.00 104.90 107.05 0.2M
2023-03-02 108.00 109.80 105.35 105.80 0.2M
2023-03-01 107.00 109.00 105.60 107.85 0.2M
2023-02-28 109.80 112.25 105.30 106.65 0.2M
2023-02-27 114.20 116.60 109.75 110.20 0.1M
2023-02-24 113.00 115.00 109.70 114.25 0.2M
2023-02-23 112.25 115.00 110.35 112.00 0.1M
2023-02-22 116.15 117.90 112.30 113.25 0.1M
2023-02-21 119.25 121.95 115.15 116.15 0.2M
2023-02-20 125.35 125.60 118.40 119.25 0.2M
2023-02-17 121.00 124.00 120.20 122.80 0.2M
2023-02-16 122.90 125.70 120.50 121.70 0.3M
2023-02-15 117.05 123.70 115.05 121.75 0.3M
2023-02-14 131.80 131.80 119.30 119.35 0.8M
2023-02-13 125.55 125.55 125.55 125.55 0.0M
2023-02-10 119.60 119.60 119.60 119.60 0.1M
2023-02-09 117.25 119.50 112.10 113.95 0.2M
2023-02-08 113.90 116.30 113.00 115.90 0.6M
2023-02-07 108.95 110.80 106.20 110.80 0.2M
2023-02-06 100.55 105.55 96.00 105.55 0.3M
2023-02-03 104.15 104.70 98.95 100.55 0.5M
2023-02-02 108.85 110.85 103.55 104.15 0.3M
2023-02-01 113.50 114.50 107.30 109.00 0.3M
2023-01-31 111.70 114.65 111.55 112.50 0.2M
2023-01-30 116.50 119.40 110.30 111.70 0.3M
2023-01-27 114.40 120.00 108.65 115.75 0.4M
2023-01-25 116.90 118.90 113.50 114.35 0.2M
2023-01-24 120.25 120.25 113.30 116.20 0.3M
2023-01-23 121.50 126.40 118.00 119.05 0.3M
2023-01-20 126.55 127.75 119.65 120.55 0.4M
2023-01-19 128.50 129.35 125.50 125.90 0.1M
2023-01-18 130.90 132.50 128.10 129.20 0.1M
2023-01-17 135.90 135.90 130.05 130.45 0.1M
2023-01-16 129.60 132.75 129.60 132.75 0.2M
2023-01-13 130.25 130.25 126.00 126.45 0.1M
2023-01-12 129.60 129.95 126.60 127.20 0.1M
2023-01-11 131.35 131.35 128.20 128.65 0.1M
2023-01-10 130.45 132.90 128.20 128.90 0.1M
2023-01-09 128.65 132.25 127.00 128.30 0.1M
2023-01-06 132.40 132.40 127.00 128.40 0.1M
2023-01-05 133.80 133.80 128.30 130.05 0.1M
2023-01-04 134.20 134.25 130.75 132.15 0.1M
2023-01-03 133.90 135.00 132.30 132.75 0.1M
2023-01-02 131.00 137.00 131.00 132.40 0.1M