TIL Ltd

TILL
🏛️ インド →
318.00
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
2024-12-31 296.40 296.40 285.20 290.00 0.0M
2024-12-30 304.90 304.90 294.00 296.40 0.0M
2024-12-27 293.50 293.50 284.70 291.95 0.0M
2024-12-26 294.00 299.90 290.00 292.00 0.0M
2024-12-24 300.00 300.00 284.00 286.80 0.0M
2024-12-23 300.00 309.00 294.50 294.90 0.0M
2024-12-20 313.60 313.60 299.00 308.10 0.0M
2024-12-19 298.00 306.00 298.00 304.00 0.0M
2024-12-18 305.00 308.00 300.00 304.20 0.0M
2024-12-17 317.90 317.90 303.10 305.00 0.0M
2024-12-16 316.00 316.00 312.00 312.00 0.0M
2024-12-13 306.00 312.00 297.00 310.10 0.0M
2024-12-12 311.00 329.00 306.50 308.25 0.0M
2024-12-11 312.85 321.30 311.85 318.20 0.0M
2024-12-10 310.00 314.95 306.00 306.00 0.0M
2024-12-09 319.90 319.90 300.00 306.15 0.0M
2024-12-06 309.95 312.00 295.55 305.20 0.0M
2024-12-05 308.00 309.95 301.00 309.95 0.0M
2024-12-04 311.00 317.80 307.00 310.05 0.0M
2024-12-03 321.95 321.95 297.50 311.00 0.0M
2024-12-02 321.80 323.00 307.00 309.05 0.0M
2024-11-29 298.00 309.00 298.00 309.00 0.0M
2024-11-28 310.60 310.65 300.00 305.00 0.0M
2024-11-27 288.45 296.10 283.90 295.90 0.0M
2024-11-26 279.95 285.00 273.10 282.00 0.0M
2024-11-25 284.45 284.45 275.05 276.50 0.0M
2024-11-22 270.50 273.00 267.70 272.20 0.0M
2024-11-21 281.00 281.00 267.75 270.70 0.0M
2024-11-19 285.00 290.00 280.20 281.80 0.0M
2024-11-18 296.00 296.00 272.00 282.00 0.0M
2024-11-14 288.40 295.00 285.50 285.50 0.0M
2024-11-13 310.50 311.00 298.05 298.05 0.0M
2024-11-12 323.40 325.00 310.00 313.70 0.0M
2024-11-11 331.95 331.95 315.60 318.10 0.0M
2024-11-08 323.25 332.25 322.00 332.20 0.0M
2024-11-07 356.00 356.00 328.60 332.40 0.0M
2024-11-06 339.00 346.70 328.80 345.80 0.0M
2024-11-05 319.95 339.00 318.90 330.20 0.0M
2024-11-04 336.65 336.65 313.55 323.80 0.0M
2024-11-01 337.00 337.00 323.00 330.05 0.0M
2024-10-31 315.30 329.65 308.50 327.50 0.0M
2024-10-30 324.00 324.00 314.00 314.00 0.0M
2024-10-29 338.00 338.00 315.00 323.50 0.0M
2024-10-28 317.30 330.00 315.00 328.95 0.0M
2024-10-25 347.90 347.90 317.30 317.30 0.0M
2024-10-24 347.10 347.10 321.65 334.00 0.0M
2024-10-23 335.00 335.00 328.90 335.00 0.0M
2024-10-22 361.00 361.00 342.95 342.95 0.0M
2024-10-21 381.00 381.00 358.55 361.00 0.0M
2024-10-18 364.55 379.95 364.55 373.00 0.0M
2024-10-17 385.30 385.30 355.60 365.00 0.0M
2024-10-16 368.80 373.00 352.00 371.40 0.0M
2024-10-15 355.65 355.65 349.20 355.65 0.0M
2024-10-14 323.10 338.75 323.10 338.75 0.0M
2024-10-11 312.90 323.10 305.00 322.65 0.0M
2024-10-10 309.80 309.90 297.00 308.35 0.0M
2024-10-09 312.95 314.05 303.10 306.50 0.0M
2024-10-08 300.10 311.00 297.05 308.20 0.0M
2024-10-07 321.95 325.00 311.45 312.00 0.0M
2024-10-04 312.85 329.35 298.05 327.80 0.0M
2024-10-03 314.05 328.90 313.70 313.70 0.0M
2024-10-01 341.70 343.95 328.40 330.20 0.0M
2024-09-30 355.30 355.85 338.00 341.70 0.0M
2024-09-27 346.95 358.00 335.00 338.95 0.0M
2024-09-26 351.00 358.10 340.05 348.60 0.0M
2024-09-25 377.90 377.90 350.10 357.40 0.0M
2024-09-24 364.00 368.65 359.45 365.95 0.0M
2024-09-23 334.40 351.15 327.00 351.15 0.0M
2024-09-20 345.85 345.85 325.05 334.45 0.0M
2024-09-19 338.00 349.20 325.00 340.00 0.0M
2024-09-18 322.50 352.80 320.40 337.65 0.0M
2024-09-17 353.75 372.75 337.25 337.25 0.0M
2024-09-16 377.85 377.85 351.15 355.00 0.0M
2024-09-13 366.00 366.50 365.00 365.05 0.0M
2024-09-12 372.60 373.20 372.40 372.40 0.0M
2024-09-11 394.95 394.95 379.85 380.00 0.0M
2024-09-10 375.00 387.60 375.00 387.60 0.0M
2024-09-09 380.00 387.00 380.00 380.00 0.0M
2024-09-06 382.25 382.25 382.25 382.25 0.0M
2024-09-05 402.00 402.00 390.05 390.05 0.0M
2024-09-04 385.95 401.65 385.95 398.00 0.0M
2024-09-03 393.80 393.80 393.80 393.80 0.0M
2024-09-02 410.00 410.00 401.80 401.80 0.0M
2024-08-30 408.75 425.35 408.75 410.00 0.0M
2024-08-29 434.05 434.05 417.05 417.05 0.0M
2024-08-28 425.55 425.55 425.55 425.55 0.0M
2024-08-27 417.25 417.25 417.25 417.25 0.0M
2024-08-26 409.10 409.10 409.10 409.10 0.0M
2024-08-23 401.10 401.10 401.10 401.10 0.0M
2024-08-22 393.25 393.25 393.25 393.25 0.0M
2024-08-21 384.95 385.55 384.95 385.55 0.0M
2024-08-20 368.00 378.00 368.00 378.00 0.0M
2024-08-19 367.55 381.50 367.55 375.10 0.0M
2024-08-16 375.05 375.10 375.05 375.05 0.0M
2024-08-14 382.70 382.70 382.70 382.70 0.0M
2024-08-13 406.40 406.40 390.50 390.50 0.0M
2024-08-12 398.45 398.45 398.45 398.45 0.0M
2024-08-09 390.65 390.65 390.00 390.65 0.0M
2024-08-08 375.00 385.00 374.95 383.00 0.0M
2024-08-07 381.10 381.10 377.60 377.60 0.0M
2024-08-06 410.00 420.00 385.30 385.30 0.0M
2024-08-05 410.10 410.10 371.10 405.55 0.1M
2024-08-02 390.60 390.60 390.60 390.60 0.1M
2024-08-01 372.00 372.00 372.00 372.00 0.0M
2024-07-31 354.30 354.30 354.30 354.30 0.0M
2024-07-30 337.45 337.45 337.45 337.45 0.0M
2024-07-29 321.40 321.40 308.00 321.40 0.0M
2024-07-26 306.10 306.10 306.10 306.10 0.0M
2024-07-25 300.10 300.10 297.00 300.10 0.0M
2024-07-24 294.00 294.25 294.00 294.25 0.0M
2024-07-23 292.00 292.70 288.50 288.50 0.0M
2024-07-22 294.50 294.50 287.05 287.05 0.0M
2024-07-19 293.95 293.95 286.00 289.00 0.0M
2024-07-18 288.25 288.25 288.25 288.25 0.0M
2024-07-16 284.00 284.00 282.60 282.60 0.0M
2024-07-15 288.35 288.35 288.35 288.35 0.0M
2024-07-12 295.00 305.95 294.20 294.20 0.1M
2024-07-11 300.20 300.20 300.20 300.20 0.0M
2024-07-10 306.30 306.30 306.30 306.30 0.0M
2024-07-09 312.55 312.60 312.55 312.55 0.0M
2024-07-08 318.90 318.90 318.90 318.90 0.0M
2024-07-05 325.40 325.40 325.40 325.40 0.0M
2024-07-04 333.30 333.30 332.00 332.00 0.0M
2024-07-03 326.80 326.80 326.80 326.80 0.0M
2024-07-02 320.40 320.40 320.00 320.40 0.0M
2024-07-01 314.15 314.15 314.15 314.15 0.0M
2024-06-28 297.15 308.00 297.15 308.00 0.0M
2024-06-27 302.80 302.80 302.00 302.00 0.1M
2024-06-26 296.90 296.90 296.90 296.90 0.0M
2024-06-25 291.10 291.10 281.00 291.10 0.1M
2024-06-24 285.40 285.40 285.40 285.40 0.0M
2024-06-21 279.85 279.85 279.85 279.85 0.0M
2024-06-20 274.00 274.40 274.00 274.40 0.1M
2024-06-19 269.05 269.05 269.05 269.05 0.0M
2024-06-18 263.80 263.80 263.80 263.80 0.0M
2024-06-14 249.05 258.65 249.05 258.65 0.2M
2024-06-13 253.60 253.60 253.60 253.60 0.0M
2024-06-12 258.75 258.75 258.75 258.75 0.0M
2024-06-11 264.00 264.00 264.00 264.00 0.0M
2024-06-10 258.85 258.85 258.80 258.85 0.0M
2024-06-07 253.80 253.80 253.80 253.80 0.0M
2024-06-06 245.00 248.85 245.00 248.85 0.0M
2024-06-05 244.00 244.00 244.00 244.00 0.0M
2024-06-04 251.00 251.00 248.95 248.95 0.0M
2024-06-03 254.00 255.00 254.00 254.00 0.0M
2024-05-31 254.00 254.00 254.00 254.00 0.0M
2024-05-30 266.00 269.65 259.15 259.15 0.0M
2024-05-29 264.40 264.40 259.25 264.40 0.0M
2024-05-28 254.60 259.25 254.60 259.25 0.0M
2024-05-27 254.60 254.60 254.60 254.60 0.0M
2024-05-24 249.65 249.65 249.65 249.65 0.0M
2024-05-23 244.80 244.80 244.80 244.80 0.0M
2024-05-22 233.05 241.50 233.05 240.00 0.0M
2024-05-21 236.80 236.80 236.80 236.80 0.0M
2024-05-18 225.55 225.55 218.00 225.55 0.0M
2024-05-17 214.85 214.85 214.85 214.85 0.0M
2024-05-16 195.00 204.65 195.00 204.65 0.0M
2024-05-15 182.75 194.95 182.75 194.95 0.1M
2024-05-14 187.90 189.85 185.70 185.70 0.0M
2024-05-13 189.90 209.80 189.90 195.45 0.1M
2024-05-10 199.85 199.85 199.85 199.85 0.0M
2024-05-09 203.90 203.90 203.90 203.90 0.0M
2024-05-08 212.25 212.25 208.05 208.05 0.0M
2024-05-07 212.25 212.55 212.25 212.25 0.0M
2024-05-06 216.55 216.55 216.55 216.55 0.0M
2024-05-03 220.95 220.95 220.95 220.95 0.0M
2024-05-02 225.45 225.45 225.45 225.45 0.0M
2024-04-30 230.05 230.05 230.05 230.05 0.0M
2024-04-29 244.00 244.00 234.70 234.70 0.1M
2024-04-26 239.45 239.45 239.45 239.45 0.0M
2024-04-25 234.80 234.80 234.80 234.80 0.0M
2024-04-24 230.10 230.20 230.10 230.20 0.0M
2024-04-23 225.70 225.70 225.00 225.70 0.0M
2024-04-22 221.20 221.30 220.90 221.30 0.0M
2024-04-19 216.00 217.00 216.00 217.00 0.0M
2024-04-18 212.75 212.75 212.75 212.75 0.0M
2024-04-16 208.60 208.60 208.60 208.60 0.0M
2024-04-15 204.55 204.55 204.55 204.55 0.0M
2024-04-12 200.55 200.55 200.55 200.55 0.0M
2024-04-10 196.65 196.65 196.65 196.65 0.0M
2024-04-09 192.70 192.80 192.70 192.80 0.0M
2024-04-08 189.05 189.05 189.05 189.05 0.0M
2024-04-05 185.35 185.35 185.35 185.35 0.0M
2024-04-04 181.75 181.75 174.65 181.75 0.0M
2024-04-03 178.20 178.20 178.20 178.20 0.0M
2024-04-02 174.75 174.75 174.75 174.75 0.0M
2024-04-01 171.35 171.35 171.35 171.35 0.0M
2024-03-28 168.00 168.00 168.00 168.00 0.0M
2024-03-27 164.75 164.75 164.75 164.75 0.0M
2024-03-26 161.55 161.55 161.55 161.55 0.0M
2024-03-22 158.40 158.40 158.40 158.40 0.0M
2024-03-21 155.46 155.46 155.46 155.46 0.0M
2024-03-20 152.42 152.42 152.42 152.42 0.0M
2024-03-19 149.44 149.44 149.44 149.44 0.0M
2024-03-18 140.96 146.51 140.96 146.51 0.0M
2024-03-15 146.90 146.90 141.44 143.65 0.0M
2024-03-14 144.31 144.31 144.31 144.31 0.0M
2024-03-13 147.52 147.52 147.26 147.26 0.0M
2024-03-12 150.25 151.08 150.25 150.25 0.0M
2024-03-11 159.20 159.20 153.32 153.32 0.0M
2024-03-07 157.46 157.46 154.42 156.08 0.0M
2024-03-06 160.23 163.26 157.02 157.05 0.0M
2024-03-05 162.99 162.99 160.23 160.23 0.0M
2024-03-04 160.35 160.35 160.35 160.35 0.0M
2024-03-02 569.10 569.10 569.10 569.10 0.0M
2024-03-01 154.69 154.69 148.64 154.15 0.0M
2024-02-29 153.84 153.84 150.83 151.66 0.0M
2024-02-28 151.15 151.15 148.20 150.83 0.0M
2024-02-27 148.20 148.20 148.20 148.20 0.0M
2024-02-26 145.29 145.29 145.29 145.29 0.0M
2024-02-23 142.45 142.45 142.45 142.45 0.0M
2024-02-22 139.66 139.66 139.66 139.66 0.0M
2024-02-21 136.92 136.92 136.92 136.92 0.0M
2024-02-19 134.24 134.24 134.24 134.24 0.0M
2024-02-16 131.62 131.62 131.62 131.62 0.0M
2024-02-15 129.05 129.05 129.05 129.05 0.0M
2024-02-14 125.42 126.52 125.42 126.52 0.0M
2024-02-13 127.77 127.90 127.77 127.90 0.0M
2024-02-12 135.64 135.64 130.36 130.36 0.0M
2024-02-09 133.15 133.15 133.02 133.02 0.0M
2024-02-08 135.92 135.94 135.72 135.72 0.0M
2024-02-07 140.74 140.74 138.49 138.49 0.0M
2024-02-06 141.30 141.30 141.30 141.30 0.0M
2024-02-05 145.58 145.81 144.16 144.18 0.0M
2024-02-02 143.22 143.22 137.61 143.22 0.1M
2024-02-01 140.42 140.42 140.42 140.42 0.0M
2024-01-31 137.67 137.67 137.67 137.67 0.0M
2024-01-30 134.98 134.98 134.98 134.98 0.0M
2024-01-29 132.34 132.34 132.34 132.34 0.0M
2024-01-25 129.76 129.76 129.76 129.76 0.0M
2024-01-24 127.21 127.21 119.06 127.21 0.0M
2024-01-23 121.16 121.16 121.16 121.16 0.0M
2024-01-20 430.00 430.00 393.00 418.00 0.0M
2024-01-19 108.01 113.42 108.01 113.42 0.0M
2024-01-18 99.48 108.01 97.81 108.01 0.0M
2024-01-17 103.04 104.70 99.48 102.88 0.0M
2024-01-16 107.19 107.19 99.45 102.68 0.0M
2024-01-15 104.98 104.98 104.42 104.42 0.0M
2024-01-12 101.38 109.95 101.38 104.77 0.0M
2024-01-11 105.80 111.04 105.80 106.58 0.0M
2024-01-10 107.38 107.38 104.98 105.80 0.0M
2024-01-09 104.42 106.36 102.49 102.49 0.0M
2024-01-08 109.12 109.26 106.15 107.46 0.0M
2024-01-05 108.29 113.26 108.15 111.73 0.0M
2024-01-04 113.54 114.98 104.04 113.82 0.0M
2024-01-03 109.51 109.51 109.51 109.51 0.0M
2024-01-02 104.30 104.30 103.59 104.30 0.0M
2024-01-01 99.34 99.34 96.69 99.34 0.0M