Trans Freight Containers Ltd (TFCL)

TFCL
🏛️ インド →
26.02
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 24.25 24.26 22.05 23.73 0.0M
2023-12-28 24.90 24.99 23.00 23.11 0.0M
2023-12-27 24.81 24.81 23.90 23.90 0.0M
2023-12-26 24.03 24.98 23.50 23.64 0.0M
2023-12-22 24.37 24.37 23.80 24.00 0.0M
2023-12-21 23.00 23.66 22.75 23.24 0.0M
2023-12-20 24.54 24.54 22.56 22.56 0.0M
2023-12-19 23.60 24.48 22.54 23.74 0.0M
2023-12-18 23.50 24.48 22.34 23.71 0.0M
2023-12-15 24.85 24.85 23.31 23.50 0.0M
2023-12-14 25.09 25.09 23.00 24.00 0.0M
2023-12-13 23.03 24.66 22.33 24.00 0.0M
2023-12-12 23.05 25.00 22.87 23.50 0.0M
2023-12-11 24.30 25.26 24.07 24.07 0.0M
2023-12-08 25.74 27.87 25.31 25.33 0.0M
2023-12-07 28.00 28.00 26.60 26.64 0.0M
2023-12-06 29.10 30.00 27.75 28.00 0.0M
2023-12-05 28.57 30.79 28.56 29.09 0.0M
2023-12-04 33.00 33.00 29.86 30.06 0.0M
2023-12-01 31.40 31.50 28.50 31.43 0.0M
2023-11-30 30.05 30.05 27.51 30.00 0.0M
2023-11-29 28.62 28.62 27.00 28.62 0.0M
2023-11-28 27.26 27.26 27.26 27.26 0.0M
2023-11-24 25.96 25.97 25.96 25.97 0.0M
2023-11-23 24.74 24.74 24.74 24.74 0.0M
2023-11-22 23.57 23.57 23.57 23.57 0.0M
2023-11-21 21.39 22.45 20.56 22.45 0.1M
2023-11-20 22.41 22.41 20.35 21.39 0.0M
2023-11-17 20.99 21.39 20.01 21.39 0.0M
2023-11-16 21.49 21.49 20.23 20.99 0.0M
2023-11-15 21.00 21.00 20.15 20.90 0.0M
2023-11-13 21.88 21.88 20.00 21.00 0.0M
2023-11-12 21.00 21.00 20.90 20.90 0.0M
2023-11-10 20.91 20.91 19.95 20.01 0.0M
2023-11-09 20.90 20.90 19.75 19.95 0.0M
2023-11-08 20.99 20.99 20.50 20.60 0.0M
2023-11-07 20.00 21.00 20.00 20.88 0.0M
2023-11-06 20.98 20.98 20.30 20.35 0.0M
2023-11-03 20.05 21.04 19.80 21.01 0.0M
2023-11-02 20.75 20.90 20.05 20.05 0.0M
2023-11-01 20.99 20.99 20.75 20.75 0.0M
2023-10-31 21.00 21.00 20.70 20.79 0.0M
2023-10-30 19.53 20.97 19.52 20.51 0.0M
2023-10-27 20.45 20.45 20.40 20.40 0.0M
2023-10-26 20.01 20.90 19.38 20.82 0.0M
2023-10-25 21.47 21.47 20.40 20.40 0.0M
2023-10-23 21.50 21.65 20.02 21.47 0.0M
2023-10-20 21.01 21.89 20.42 20.65 0.0M
2023-10-19 20.52 21.74 20.52 21.00 0.0M
2023-10-18 21.74 21.74 20.50 21.50 0.0M
2023-10-17 21.49 21.49 20.60 20.72 0.0M
2023-10-16 21.33 21.75 20.11 21.45 0.0M
2023-10-13 21.50 21.50 20.80 20.81 0.0M
2023-10-12 21.24 21.28 20.77 20.77 0.0M
2023-10-11 21.85 21.85 20.14 20.27 0.0M
2023-10-10 20.85 20.85 20.85 20.85 0.0M
2023-10-09 22.02 22.02 20.01 20.35 0.0M
2023-10-06 21.49 21.49 20.96 21.06 0.0M
2023-10-05 20.51 21.38 20.51 21.38 0.0M
2023-10-04 21.50 21.50 20.28 20.53 0.0M
2023-10-03 22.00 22.00 20.34 20.64 0.0M
2023-09-29 21.20 21.20 20.16 21.15 0.0M
2023-09-28 22.10 22.10 21.15 21.15 0.0M
2023-09-27 20.95 21.50 20.95 21.11 0.0M
2023-09-26 21.00 21.00 20.10 20.95 0.0M
2023-09-25 20.51 21.96 20.50 21.00 0.0M
2023-09-22 21.29 21.29 20.55 21.03 0.0M
2023-09-21 21.79 21.79 20.50 21.20 0.0M
2023-09-20 21.31 21.31 20.74 20.82 0.0M
2023-09-18 21.39 21.39 20.32 20.33 0.0M
2023-09-15 20.96 21.65 20.96 21.00 0.0M
2023-09-14 21.30 21.30 20.00 20.96 0.0M
2023-09-13 21.39 21.39 19.90 20.34 0.0M
2023-09-12 22.46 22.46 20.37 20.42 0.0M
2023-09-11 21.55 21.55 20.69 21.40 0.0M
2023-09-08 20.10 21.95 20.10 21.70 0.0M
2023-09-07 21.70 21.70 21.05 21.05 0.0M
2023-09-06 21.42 21.77 19.98 21.00 0.0M
2023-09-05 21.80 21.80 20.10 21.00 0.0M
2023-09-04 21.20 21.90 20.44 21.00 0.0M
2023-09-01 21.55 21.55 20.62 21.50 0.0M
2023-08-31 21.22 21.80 20.67 21.70 0.0M
2023-08-30 22.00 22.00 20.71 20.80 0.0M
2023-08-29 21.52 22.00 21.00 21.75 0.0M
2023-08-28 21.70 22.30 21.00 21.00 0.0M
2023-08-25 22.77 22.77 21.11 21.28 0.0M
2023-08-24 21.88 21.88 20.95 21.70 0.0M
2023-08-23 22.00 22.00 20.32 21.88 0.0M
2023-08-22 19.42 21.45 19.42 21.37 0.0M
2023-08-21 22.50 22.50 20.43 20.43 0.0M
2023-08-18 22.47 22.47 20.43 21.50 0.0M
2023-08-17 22.00 22.00 21.49 21.49 0.0M
2023-08-16 21.52 21.53 19.50 21.01 0.0M
2023-08-14 22.00 22.47 20.46 20.51 0.0M
2023-08-11 21.95 21.95 20.05 21.50 0.0M
2023-08-10 21.00 22.00 20.00 21.01 0.0M
2023-08-09 21.83 21.83 20.33 21.00 0.0M
2023-08-08 22.00 22.00 20.43 21.40 0.0M
2023-08-07 22.39 22.39 20.35 21.50 0.0M
2023-08-04 21.95 21.95 20.90 21.42 0.0M
2023-08-03 22.00 22.00 20.91 22.00 0.0M
2023-08-02 23.00 23.00 20.91 22.00 0.0M
2023-08-01 22.55 22.55 20.91 22.00 0.0M
2023-07-31 23.00 23.00 20.91 22.00 0.0M
2023-07-28 22.76 22.76 20.71 22.00 0.0M
2023-07-27 20.72 21.80 20.72 21.78 0.0M
2023-07-26 21.90 22.00 20.82 21.80 0.0M
2023-07-25 21.98 22.00 19.97 21.90 0.0M
2023-07-24 22.67 22.67 20.87 21.02 0.0M
2023-07-21 22.67 22.67 20.52 21.95 0.0M
2023-07-20 21.96 21.96 19.88 21.60 0.0M
2023-07-19 20.12 21.12 20.00 20.92 0.0M
2023-07-18 20.00 21.49 20.00 20.12 0.0M
2023-07-17 21.95 21.95 20.15 20.58 0.0M
2023-07-14 22.50 22.50 21.00 21.20 0.0M
2023-07-13 24.10 24.10 21.85 22.06 0.0M
2023-07-12 23.00 23.00 21.24 23.00 0.0M
2023-07-11 20.19 22.30 20.19 22.30 0.0M
2023-07-10 19.24 21.24 19.23 21.24 0.0M
2023-07-07 20.77 20.77 20.24 20.24 0.0M
2023-07-06 22.50 22.50 21.30 21.30 0.0M
2023-07-05 22.50 22.51 21.10 22.42 0.0M
2023-07-04 21.10 21.44 20.00 21.44 0.0M
2023-07-03 20.76 20.76 20.27 20.42 0.0M
2023-06-30 19.34 20.20 19.20 19.78 0.0M
2023-06-28 19.33 19.34 18.75 19.26 0.0M
2023-06-27 17.20 18.42 16.75 18.42 0.0M
2023-06-26 17.71 18.61 17.28 17.55 0.0M
2023-06-23 18.21 18.21 18.15 18.16 0.0M
2023-06-22 19.89 19.90 19.00 19.05 0.0M
2023-06-21 19.90 19.90 19.00 19.00 0.0M
2023-06-20 19.02 20.00 19.00 19.00 0.0M
2023-06-19 21.00 21.00 19.25 20.00 0.0M
2023-06-16 20.28 20.28 18.36 20.20 0.0M
2023-06-15 19.31 19.32 18.60 19.32 0.0M
2023-06-14 18.20 18.40 18.20 18.40 0.0M
2023-06-13 17.00 17.54 17.00 17.54 0.0M
2023-06-12 16.70 16.71 16.69 16.71 0.0M
2023-06-09 17.50 17.50 15.92 15.92 0.0M
2023-06-07 17.61 17.63 16.75 16.75 0.0M
2023-06-06 16.17 17.70 16.17 17.63 0.0M
2023-06-05 17.23 17.23 15.60 17.02 0.0M
2023-06-02 16.42 16.42 16.40 16.42 0.0M
2023-06-01 14.80 15.64 14.54 15.64 0.0M
2023-05-31 16.41 16.41 14.91 14.91 0.0M
2023-05-30 15.75 15.75 15.69 15.69 0.0M
2023-05-29 16.00 16.00 15.00 15.00 0.0M
2023-05-26 15.04 15.25 14.29 15.25 0.0M
2023-05-25 15.80 16.60 15.04 15.04 0.0M
2023-05-24 16.60 17.00 15.80 15.83 0.0M
2023-05-23 16.63 16.63 16.63 16.63 0.0M
2023-05-22 17.00 17.50 17.00 17.50 0.0M
2023-05-19 18.56 18.56 17.70 17.70 0.0M
2023-05-17 16.90 17.70 16.06 17.70 0.0M
2023-05-16 16.90 16.90 16.90 16.90 0.0M
2023-05-15 16.66 17.75 16.63 17.75 0.0M
2023-05-11 18.30 18.30 17.44 17.50 0.0M
2023-05-10 17.45 18.35 17.45 18.35 0.0M
2023-05-09 18.36 18.36 18.00 18.35 0.0M
2023-05-08 17.50 17.50 16.73 17.50 0.0M
2023-05-05 17.59 17.59 17.59 17.59 0.0M
2023-05-04 18.50 18.50 18.50 18.50 0.0M
2023-05-02 18.90 18.90 18.90 18.90 0.0M
2023-04-27 19.89 19.89 19.89 19.89 0.0M
2023-04-26 19.00 19.00 19.00 19.00 0.0M
2023-04-21 18.15 18.90 18.15 18.90 0.0M
2023-04-19 19.12 19.12 17.35 19.10 0.0M
2023-04-18 19.00 19.00 18.20 18.21 0.0M
2023-04-17 18.08 18.98 18.08 18.98 0.0M
2023-04-12 18.08 18.08 18.08 18.08 0.0M
2023-04-11 16.42 17.23 16.42 17.23 0.0M
2023-04-10 16.41 16.41 16.41 16.41 0.0M
2023-04-05 17.26 17.26 16.41 16.41 0.0M
2023-04-03 17.26 17.26 17.26 17.26 0.0M
2023-03-29 18.16 18.16 16.45 16.45 0.0M
2023-03-28 15.69 17.31 15.69 17.31 0.0M
2023-03-27 16.45 16.95 16.45 16.50 0.0M
2023-03-24 16.58 17.85 16.16 16.17 0.0M
2023-03-21 17.00 17.00 17.00 17.00 0.0M
2023-03-20 16.97 17.49 16.97 17.49 0.0M
2023-03-17 18.75 18.75 17.85 17.85 0.0M
2023-03-16 18.75 18.75 18.75 18.75 0.0M
2023-03-15 19.65 19.65 18.75 18.75 0.0M
2023-03-14 18.63 19.45 17.70 19.15 0.0M
2023-03-13 19.60 19.60 18.63 18.63 0.0M
2023-03-10 17.80 19.64 17.80 19.60 0.0M
2023-03-09 18.72 18.72 18.72 18.72 0.0M
2023-03-08 17.84 17.84 17.84 17.84 0.0M
2023-03-06 19.69 19.75 18.77 18.77 0.0M
2023-03-02 19.00 19.75 19.00 19.75 0.0M
2023-03-01 19.00 20.00 19.00 20.00 0.0M
2023-02-28 19.35 19.35 19.35 19.35 0.0M
2023-02-24 18.50 18.50 18.50 18.50 0.0M
2023-02-23 19.00 19.00 18.90 18.90 0.0M
2023-02-21 18.80 18.80 18.80 18.80 0.0M
2023-02-20 18.00 18.00 18.00 18.00 0.0M
2023-02-17 19.70 19.70 18.00 18.00 0.0M
2023-02-15 18.65 19.85 18.10 18.85 0.0M
2023-02-14 20.85 20.85 19.00 19.00 0.0M
2023-02-13 19.90 19.90 19.90 19.90 0.0M
2023-02-07 18.65 19.90 18.65 19.90 0.0M
2023-02-03 19.30 19.30 19.00 19.00 0.0M
2023-02-01 18.00 18.50 17.10 18.50 0.0M
2023-01-31 17.25 18.00 17.25 18.00 0.0M
2023-01-30 19.80 19.80 18.10 18.10 0.0M
2023-01-25 18.95 18.95 18.95 18.95 0.0M
2023-01-24 19.00 19.05 18.95 18.95 0.0M
2023-01-23 19.90 19.90 19.90 19.90 0.0M
2023-01-20 20.85 20.85 20.85 20.85 0.0M
2023-01-19 21.90 21.90 21.90 21.90 0.0M
2023-01-18 20.05 21.00 20.05 21.00 0.0M
2023-01-17 20.00 21.90 20.00 21.05 0.0M
2023-01-16 19.10 21.00 19.10 21.00 0.0M
2023-01-13 20.00 21.95 20.00 20.05 0.0M
2023-01-12 22.70 22.70 20.65 21.00 0.0M
2023-01-11 21.75 21.75 21.70 21.70 0.0M
2023-01-10 22.65 22.65 21.75 21.75 0.0M
2023-01-09 20.35 21.65 19.80 21.65 0.0M
2023-01-06 21.80 21.80 20.75 20.75 0.0M
2023-01-05 21.75 21.80 21.75 21.80 0.0M
2023-01-04 20.90 20.95 20.30 20.90 0.0M
2023-01-03 20.00 20.00 20.00 20.00 0.0M
2023-01-02 20.00 20.65 20.00 20.00 0.0M