Timex Group India Ltd (TIMX)

TIMX
🏛️ インド →
355.05
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
2023-12-29 165.25 168.95 165.00 166.40 0.0M
2023-12-28 168.00 169.85 164.85 167.20 0.0M
2023-12-27 170.35 173.85 164.25 168.75 0.0M
2023-12-26 169.95 172.00 167.00 170.55 0.0M
2023-12-22 168.60 172.50 163.10 167.70 0.0M
2023-12-21 160.00 167.95 160.00 167.55 0.0M
2023-12-20 173.00 173.00 164.00 164.25 0.1M
2023-12-19 173.35 175.00 170.05 170.20 0.0M
2023-12-18 174.00 175.00 171.00 173.35 0.0M
2023-12-15 173.45 174.75 170.55 172.85 0.0M
2023-12-14 173.50 174.95 173.00 173.20 0.0M
2023-12-13 175.90 176.95 172.00 173.50 0.0M
2023-12-12 178.45 178.45 172.10 174.15 0.0M
2023-12-11 179.10 180.75 175.20 175.65 0.0M
2023-12-08 180.05 182.00 179.05 179.65 0.0M
2023-12-07 183.00 183.00 179.95 180.55 0.0M
2023-12-06 181.95 183.00 180.00 180.65 0.0M
2023-12-05 182.20 183.90 179.75 181.75 0.0M
2023-12-04 187.00 187.00 180.75 182.20 0.0M
2023-12-01 184.50 184.95 182.00 183.20 0.0M
2023-11-30 180.80 184.00 180.80 183.00 0.1M
2023-11-29 181.80 183.45 180.00 181.20 0.0M
2023-11-28 183.00 185.00 180.00 181.75 0.0M
2023-11-24 180.50 182.80 180.00 181.75 0.0M
2023-11-23 181.10 182.85 180.35 181.00 0.0M
2023-11-22 181.25 183.50 181.00 181.15 0.0M
2023-11-21 185.50 185.50 181.00 181.65 0.0M
2023-11-20 182.50 184.90 182.05 182.90 0.0M
2023-11-17 182.00 185.50 182.00 182.30 0.0M
2023-11-16 182.00 184.00 180.35 182.40 0.0M
2023-11-15 186.00 186.00 180.15 182.40 0.0M
2023-11-13 180.00 185.00 180.00 183.65 0.0M
2023-11-12 181.70 185.35 180.00 180.15 0.0M
2023-11-10 180.00 185.00 179.50 181.70 0.0M
2023-11-09 184.00 184.00 180.15 180.70 0.0M
2023-11-08 178.10 184.45 178.10 183.40 0.0M
2023-11-07 181.00 182.95 178.00 178.65 0.0M
2023-11-06 188.80 190.00 180.25 181.15 0.2M
2023-11-03 190.00 194.95 187.25 192.05 0.1M
2023-11-02 192.05 195.80 186.00 189.65 0.0M
2023-11-01 194.50 197.20 191.20 192.50 0.0M
2023-10-31 190.90 194.60 190.00 192.90 0.1M
2023-10-30 194.70 194.70 186.05 189.45 0.1M
2023-10-27 184.90 195.40 178.45 194.10 0.1M
2023-10-26 181.80 181.80 169.15 180.70 0.1M
2023-10-25 192.25 192.25 170.10 178.80 0.1M
2023-10-23 191.00 198.90 183.60 189.45 0.3M
2023-10-20 189.55 189.60 182.00 185.40 0.0M
2023-10-19 186.05 194.00 185.15 187.75 0.0M
2023-10-18 198.00 203.00 187.35 189.50 0.1M
2023-10-17 189.75 201.00 185.15 197.30 0.2M
2023-10-16 184.45 190.85 182.05 187.15 0.1M
2023-10-13 183.30 187.45 181.00 183.80 0.1M
2023-10-12 190.00 199.50 178.00 180.65 0.2M
2023-10-11 175.95 193.70 175.00 187.80 0.5M
2023-10-10 166.00 176.90 165.00 174.15 0.3M
2023-10-09 158.80 163.70 158.80 162.80 0.1M
2023-10-06 155.00 161.75 155.00 159.25 0.1M
2023-10-05 157.00 157.00 153.50 154.15 0.0M
2023-10-04 158.50 158.50 153.35 155.35 0.0M
2023-10-03 154.45 158.95 153.00 157.70 0.0M
2023-09-29 151.00 153.80 151.00 152.65 0.0M
2023-09-28 152.65 154.40 151.95 152.05 0.0M
2023-09-27 155.50 155.50 152.00 152.95 0.0M
2023-09-26 153.15 155.10 153.00 153.95 0.0M
2023-09-25 153.50 155.80 152.00 153.80 0.0M
2023-09-22 154.00 156.35 152.75 153.80 0.0M
2023-09-21 157.80 158.00 152.75 153.50 0.0M
2023-09-20 156.00 158.50 150.00 156.05 0.0M
2023-09-18 156.00 159.80 155.30 157.15 0.1M
2023-09-15 158.95 159.90 156.40 157.15 0.0M
2023-09-14 161.50 161.50 157.00 157.50 0.0M
2023-09-13 157.05 160.00 156.50 158.95 0.0M
2023-09-12 160.85 162.00 150.25 156.10 0.1M
2023-09-11 158.95 162.40 157.15 160.85 0.0M
2023-09-08 163.00 164.00 157.20 158.95 0.1M
2023-09-07 163.00 163.45 161.00 162.55 0.0M
2023-09-06 164.50 165.00 161.00 161.65 0.0M
2023-09-05 165.00 167.00 161.05 163.55 0.1M
2023-09-04 165.70 168.00 162.05 162.85 0.1M
2023-09-01 168.70 172.45 162.10 165.15 0.1M
2023-08-31 171.40 171.40 167.10 167.25 0.0M
2023-08-30 166.30 171.85 166.30 168.70 0.1M
2023-08-29 172.00 172.00 165.20 165.90 0.0M
2023-08-28 165.00 172.50 160.30 169.15 0.2M
2023-08-25 167.80 167.80 158.40 163.00 0.1M
2023-08-24 166.05 168.00 165.10 165.75 0.0M
2023-08-23 170.95 170.95 164.50 165.85 0.0M
2023-08-22 171.00 173.00 167.20 168.15 0.0M
2023-08-21 167.10 171.00 165.00 169.35 0.0M
2023-08-18 171.95 173.00 167.00 167.90 0.0M
2023-08-17 170.45 174.00 170.40 171.30 0.1M
2023-08-16 173.00 174.80 167.95 170.00 0.1M
2023-08-14 174.95 174.95 167.00 171.45 0.1M
2023-08-11 174.40 175.25 169.50 170.70 0.3M
2023-08-10 168.10 177.45 166.85 172.25 0.3M
2023-08-09 169.90 171.60 167.00 170.85 0.1M
2023-08-08 168.90 170.50 166.00 168.95 0.1M
2023-08-07 166.95 169.35 162.95 167.75 0.1M
2023-08-04 157.90 168.00 156.85 164.05 0.2M
2023-08-03 148.95 159.00 147.00 156.35 0.1M
2023-08-02 152.90 153.75 145.55 148.95 0.1M
2023-08-01 155.55 157.00 151.00 152.85 0.1M
2023-07-31 156.50 159.70 153.35 154.20 0.1M
2023-07-28 159.60 162.70 154.95 156.20 0.1M
2023-07-27 159.40 164.70 159.40 160.55 0.1M
2023-07-26 163.70 163.70 159.15 160.70 0.0M
2023-07-25 162.00 168.85 159.00 161.00 0.1M
2023-07-24 160.00 162.85 158.00 161.05 0.1M
2023-07-21 160.10 162.95 158.45 159.20 0.0M
2023-07-20 164.00 164.00 161.20 162.75 0.0M
2023-07-19 164.00 165.15 156.00 159.90 0.1M
2023-07-18 169.00 170.00 158.00 161.40 0.1M
2023-07-17 163.55 171.80 163.55 168.45 0.1M
2023-07-14 169.00 171.50 162.05 164.05 0.1M
2023-07-13 174.00 177.40 166.90 168.45 0.2M
2023-07-12 172.45 178.00 168.20 170.85 0.2M
2023-07-11 166.90 174.65 165.55 172.10 0.1M
2023-07-10 167.75 169.00 163.75 165.30 0.0M
2023-07-07 168.50 168.50 163.00 165.70 0.1M
2023-07-06 172.85 173.55 165.95 166.80 0.1M
2023-07-05 157.05 173.00 157.00 171.15 0.2M
2023-07-04 158.80 162.00 157.00 157.70 0.0M
2023-07-03 160.00 160.00 155.60 158.80 0.1M
2023-06-30 158.70 160.50 156.05 157.30 0.0M
2023-06-28 162.40 162.90 158.05 158.70 0.0M
2023-06-27 155.05 161.95 155.05 161.40 0.1M
2023-06-26 159.00 162.00 153.20 155.05 0.1M
2023-06-23 161.55 162.95 158.30 159.00 0.0M
2023-06-22 164.95 164.95 161.00 162.15 0.0M
2023-06-21 165.95 166.50 163.00 163.45 0.0M
2023-06-20 163.90 165.95 163.00 164.40 0.0M
2023-06-19 167.15 169.90 162.15 163.90 0.1M
2023-06-16 171.70 171.70 166.10 168.25 0.0M
2023-06-15 166.05 173.00 165.35 169.25 0.2M
2023-06-14 166.00 172.40 164.40 166.05 0.1M
2023-06-13 163.50 169.00 160.05 164.60 0.1M
2023-06-12 163.90 164.90 160.30 162.05 0.1M
2023-06-09 168.50 169.65 160.00 161.70 0.1M
2023-06-08 169.00 174.45 161.40 165.00 0.1M
2023-06-07 167.90 179.00 164.90 169.60 0.6M
2023-06-06 157.85 164.70 153.10 161.25 0.2M
2023-06-05 150.00 159.00 149.05 156.20 0.2M
2023-06-02 149.65 152.20 148.00 148.30 0.1M
2023-06-01 144.70 154.90 144.50 149.60 0.1M
2023-05-31 145.80 146.50 141.20 144.70 0.1M
2023-05-30 147.20 149.70 145.15 145.75 0.1M
2023-05-29 151.35 154.15 146.50 147.20 0.1M
2023-05-26 154.85 154.85 147.20 151.70 0.1M
2023-05-25 157.45 159.10 151.05 154.10 0.1M
2023-05-24 148.00 157.45 145.00 157.45 0.6M
2023-05-23 144.00 149.00 141.50 143.15 0.1M
2023-05-22 144.95 145.20 141.90 143.45 0.0M
2023-05-19 144.95 146.90 142.65 143.90 0.1M
2023-05-18 144.90 145.50 141.60 142.25 0.0M
2023-05-17 145.75 146.55 141.95 143.10 0.0M
2023-05-16 143.00 148.00 142.00 144.60 0.1M
2023-05-15 139.50 145.95 134.90 143.05 0.1M
2023-05-12 141.45 141.50 139.55 140.45 0.0M
2023-05-11 139.30 143.70 137.20 140.30 0.1M
2023-05-10 140.00 143.00 138.35 140.00 0.1M
2023-05-09 147.00 147.00 138.00 140.55 0.1M
2023-05-08 140.10 151.80 140.10 144.95 0.1M
2023-05-05 143.00 156.60 138.15 141.20 0.1M
2023-05-04 145.90 145.95 140.25 142.40 0.0M
2023-05-03 144.05 147.70 142.90 144.35 0.0M
2023-05-02 142.40 150.00 140.50 146.20 0.2M
2023-04-28 141.35 141.35 136.00 139.05 0.0M
2023-04-27 138.35 143.60 138.20 139.40 0.0M
2023-04-26 140.00 141.00 138.00 139.85 0.0M
2023-04-25 138.80 141.70 134.05 138.75 0.1M
2023-04-24 146.00 146.00 137.30 137.85 0.1M
2023-04-21 151.50 151.95 138.80 142.25 0.1M
2023-04-20 154.40 154.50 149.10 150.40 0.1M
2023-04-19 158.00 160.55 152.05 153.15 0.1M
2023-04-18 146.15 159.00 145.70 155.65 0.3M
2023-04-17 144.00 147.80 139.00 145.70 0.1M
2023-04-13 146.40 146.40 138.35 143.35 0.2M
2023-04-12 123.65 138.75 123.00 138.75 0.2M
2023-04-11 128.55 128.55 125.30 126.15 0.0M
2023-04-10 127.00 129.00 124.75 125.00 0.0M
2023-04-06 123.00 127.00 122.80 125.80 0.0M
2023-04-05 123.65 127.85 122.15 123.75 0.0M
2023-04-03 123.50 124.85 120.45 123.85 0.0M
2023-03-31 120.30 123.30 119.80 121.05 0.1M
2023-03-29 121.90 125.00 120.50 123.30 0.0M
2023-03-28 120.25 121.20 119.80 120.15 0.0M
2023-03-27 120.80 123.90 120.00 120.10 0.0M
2023-03-24 124.40 128.00 121.75 122.45 0.0M
2023-03-23 128.40 128.40 122.00 123.30 0.0M
2023-03-22 124.00 131.00 124.00 126.60 0.0M
2023-03-21 129.00 129.00 120.05 126.80 0.1M
2023-03-20 123.35 127.95 120.00 124.10 0.0M
2023-03-17 120.00 124.95 120.00 123.35 0.0M
2023-03-16 122.00 122.25 119.80 120.50 0.0M
2023-03-15 125.95 125.95 120.15 121.65 0.0M
2023-03-14 123.30 125.70 120.30 123.05 0.0M
2023-03-13 127.00 129.50 123.10 123.30 0.0M
2023-03-10 131.10 132.90 129.05 129.55 0.0M
2023-03-09 130.00 134.95 130.00 132.50 0.0M
2023-03-08 134.15 134.15 130.00 133.15 0.0M
2023-03-06 130.30 137.95 130.30 131.50 0.0M
2023-03-03 133.40 133.40 131.00 131.75 0.0M
2023-03-02 132.10 136.80 130.15 131.70 0.0M
2023-03-01 130.00 133.50 125.20 132.15 0.0M
2023-02-28 127.95 130.25 125.00 128.95 0.1M
2023-02-27 134.95 134.95 127.70 127.85 0.1M
2023-02-24 133.90 137.75 130.10 134.40 0.1M
2023-02-23 128.35 133.50 125.00 132.25 0.1M
2023-02-22 126.00 128.00 125.00 127.25 0.0M
2023-02-21 131.00 133.00 126.00 126.55 0.0M
2023-02-20 131.05 135.75 128.55 130.50 0.0M
2023-02-17 127.70 133.10 126.90 132.05 0.2M
2023-02-16 123.50 126.80 122.00 126.80 0.1M
2023-02-15 117.50 120.80 115.05 120.80 0.1M
2023-02-14 117.60 118.70 113.10 115.05 0.1M
2023-02-13 115.55 119.85 114.25 116.45 0.1M
2023-02-10 117.60 122.90 114.00 118.80 0.1M
2023-02-09 117.60 129.90 117.60 119.70 0.4M
2023-02-08 123.75 123.75 123.75 123.75 0.0M
2023-02-07 130.25 130.25 130.25 130.25 0.0M
2023-02-06 137.10 137.10 137.10 137.10 0.0M
2023-02-03 144.30 144.30 144.30 144.30 0.0M
2023-02-02 153.00 158.75 150.80 151.85 0.1M
2023-02-01 159.65 162.50 151.50 154.95 0.1M
2023-01-31 151.00 158.35 151.00 156.50 0.0M
2023-01-30 147.05 152.45 147.05 151.05 0.0M
2023-01-27 151.10 152.45 148.60 150.30 0.1M
2023-01-25 152.90 152.90 151.00 151.10 0.0M
2023-01-24 153.00 156.00 151.00 151.25 0.0M
2023-01-23 156.00 156.00 152.20 153.45 0.0M
2023-01-20 157.00 158.70 153.30 154.40 0.0M
2023-01-19 160.35 160.40 156.00 156.70 0.0M
2023-01-18 151.15 161.25 151.15 161.20 0.1M
2023-01-17 151.90 154.75 151.00 153.60 0.0M
2023-01-16 151.80 153.00 151.00 151.05 0.0M
2023-01-13 152.20 152.20 148.10 151.80 0.0M
2023-01-12 147.00 153.90 146.65 149.70 0.0M
2023-01-11 148.00 149.50 146.10 149.30 0.0M
2023-01-10 150.90 150.90 145.90 147.55 0.0M
2023-01-09 146.70 152.70 146.70 147.70 0.0M
2023-01-06 147.90 149.75 144.00 145.85 0.0M
2023-01-05 151.40 151.50 145.00 147.55 0.0M
2023-01-04 150.50 154.95 148.05 149.35 0.0M
2023-01-03 156.50 156.50 151.00 153.90 0.0M
2023-01-02 147.05 155.00 147.00 154.00 0.1M