Tyroon Tea Co Ltd (TYTE)

TYTE
🏛️ インド →
100.50
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
2021-12-31 100.95 102.30 97.00 101.00 0.0M
2021-12-30 95.65 101.25 95.00 96.80 0.0M
2021-12-29 103.95 103.95 97.70 98.65 0.0M
2021-12-28 97.90 106.50 96.05 101.60 0.0M
2021-12-27 99.90 100.95 95.05 99.90 0.0M
2021-12-24 99.10 101.25 94.00 97.75 0.0M
2021-12-23 102.00 102.00 93.50 99.10 0.0M
2021-12-22 100.00 100.40 97.20 97.30 0.0M
2021-12-21 97.80 100.00 94.65 97.80 0.0M
2021-12-20 92.50 102.00 92.50 97.90 0.0M
2021-12-17 102.00 106.00 93.20 101.85 0.0M
2021-12-16 107.40 107.50 99.10 102.45 0.0M
2021-12-15 110.00 110.00 94.10 99.10 0.0M
2021-12-14 96.15 103.55 96.15 101.25 0.0M
2021-12-13 98.00 98.00 87.50 96.15 0.0M
2021-12-10 95.00 98.00 92.00 95.70 0.0M
2021-12-09 99.75 99.75 91.00 95.00 0.0M
2021-12-08 87.00 98.00 87.00 90.70 0.0M
2021-12-07 97.00 97.00 93.25 93.55 0.0M
2021-12-06 97.95 98.00 92.10 93.40 0.0M
2021-12-03 95.25 98.75 92.05 95.45 0.0M
2021-12-02 96.85 98.80 94.55 95.05 0.0M
2021-12-01 97.65 98.05 91.10 94.10 0.0M
2021-11-30 94.10 98.40 93.05 93.40 0.0M
2021-11-29 99.95 104.90 95.05 95.55 0.0M
2021-11-26 103.10 107.00 99.90 100.05 0.0M
2021-11-25 102.00 107.90 102.00 105.15 0.0M
2021-11-24 108.80 111.95 101.35 104.45 0.0M
2021-11-23 101.60 106.65 96.55 106.65 0.0M
2021-11-22 112.20 112.20 101.60 101.60 0.0M
2021-11-18 106.90 106.90 103.40 106.90 0.0M
2021-11-17 98.00 101.85 95.05 101.85 0.0M
2021-11-16 91.15 100.60 91.15 97.00 0.0M
2021-11-15 92.15 99.00 92.15 95.85 0.0M
2021-11-12 99.45 99.45 93.10 96.95 0.0M
2021-11-11 99.40 99.85 92.90 97.85 0.0M
2021-11-10 98.00 98.00 92.10 97.45 0.0M
2021-11-09 95.15 97.00 93.25 96.85 0.0M
2021-11-08 100.00 100.00 93.00 95.15 0.0M
2021-11-04 91.60 96.15 90.00 96.00 0.0M
2021-11-03 96.50 99.00 91.00 91.60 0.0M
2021-11-02 92.00 98.70 91.70 95.00 0.0M
2021-11-01 94.05 98.70 94.05 96.50 0.0M
2021-10-29 93.00 97.20 91.25 94.05 0.0M
2021-10-28 101.65 101.65 93.95 93.95 0.0M
2021-10-27 97.10 101.95 94.35 98.85 0.0M
2021-10-26 97.00 97.10 88.00 97.10 0.0M
2021-10-25 105.75 105.75 91.15 92.50 0.0M
2021-10-22 100.15 111.00 93.00 99.35 0.0M
2021-10-21 99.05 106.80 97.35 102.15 0.0M
2021-10-20 96.50 105.00 95.95 97.10 0.0M
2021-10-19 112.00 115.00 106.45 106.60 0.0M
2021-10-18 129.70 129.70 114.00 118.25 0.0M
2021-10-14 128.80 128.80 115.40 125.15 0.0M
2021-10-13 124.90 129.45 122.25 125.30 0.0M
2021-10-12 104.45 117.70 98.00 117.70 0.1M
2021-10-11 87.90 101.00 84.50 98.10 0.0M
2021-10-08 78.10 91.50 78.10 85.45 0.0M
2021-10-07 79.95 80.00 76.00 78.40 0.0M
2021-10-06 72.90 79.90 69.05 76.50 0.0M
2021-10-05 79.90 80.00 71.00 72.65 0.0M
2021-10-04 72.50 76.80 71.50 76.75 0.0M
2021-10-01 67.10 70.90 67.10 69.85 0.0M
2021-09-30 68.20 71.60 68.00 69.85 0.0M
2021-09-29 69.50 70.00 67.00 68.20 0.0M
2021-09-28 68.10 70.00 67.65 67.70 0.0M
2021-09-27 71.90 71.90 68.05 68.10 0.0M
2021-09-24 75.60 75.60 68.50 68.85 0.0M
2021-09-23 70.00 71.70 70.00 70.00 0.0M
2021-09-22 71.30 71.30 66.05 69.05 0.0M
2021-09-21 70.50 70.50 68.00 68.85 0.0M
2021-09-20 68.50 72.75 68.50 71.50 0.0M
2021-09-17 78.10 78.10 68.50 71.50 0.0M
2021-09-16 71.80 71.80 70.50 71.00 0.0M
2021-09-15 73.00 73.00 68.15 71.85 0.0M
2021-09-14 72.95 72.95 68.30 70.40 0.0M
2021-09-13 68.15 73.45 68.15 69.60 0.0M
2021-09-09 68.60 72.90 68.60 70.20 0.0M
2021-09-08 67.00 73.00 67.00 72.90 0.0M
2021-09-07 66.60 71.75 66.60 71.10 0.0M
2021-09-06 69.05 75.00 67.10 68.15 0.0M
2021-09-03 73.00 73.00 70.00 70.05 0.0M
2021-09-02 66.60 79.60 66.60 72.10 0.0M
2021-09-01 73.95 73.95 68.05 72.40 0.0M
2021-08-31 69.05 70.00 67.55 69.00 0.0M
2021-08-30 74.40 74.40 66.15 69.80 0.0M
2021-08-27 69.05 72.00 66.90 67.65 0.0M
2021-08-26 71.00 71.00 68.00 69.00 0.0M
2021-08-25 71.00 71.00 67.05 70.80 0.0M
2021-08-24 72.00 72.00 65.05 70.50 0.0M
2021-08-23 74.75 74.75 65.05 65.80 0.0M
2021-08-20 69.00 75.75 69.00 71.00 0.0M
2021-08-18 71.75 77.00 71.75 71.95 0.0M
2021-08-17 72.50 72.70 70.50 71.75 0.0M
2021-08-16 78.00 81.50 73.50 74.00 0.0M
2021-08-13 78.00 80.00 70.45 77.45 0.0M
2021-08-12 73.30 78.00 73.30 78.00 0.0M
2021-08-11 71.75 74.90 69.50 73.25 0.0M
2021-08-10 75.05 80.40 74.00 75.00 0.0M
2021-08-09 79.75 79.75 74.10 75.00 0.0M
2021-08-06 78.40 80.40 74.15 78.30 0.0M
2021-08-05 81.40 81.40 74.60 78.50 0.0M
2021-08-04 84.00 84.20 76.35 77.85 0.0M
2021-08-03 80.00 81.10 75.10 80.20 0.0M
2021-08-02 79.00 79.00 77.25 77.25 0.0M
2021-07-30 79.00 79.90 77.10 78.00 0.0M
2021-07-29 79.00 80.90 76.50 80.55 0.0M
2021-07-28 77.10 78.95 75.00 78.00 0.0M
2021-07-27 78.60 79.90 77.10 77.10 0.0M
2021-07-26 77.00 79.80 76.00 78.60 0.0M
2021-07-23 82.20 82.20 75.50 76.65 0.0M
2021-07-22 82.25 82.25 75.50 78.35 0.0M
2021-07-20 79.00 79.00 75.60 78.40 0.0M
2021-07-19 80.20 80.20 76.25 79.00 0.0M
2021-07-16 76.95 79.40 73.15 76.40 0.0M
2021-07-15 78.00 79.25 74.00 76.95 0.0M
2021-07-14 75.65 75.65 72.45 75.50 0.0M
2021-07-13 74.80 74.80 72.00 72.05 0.0M
2021-07-12 78.50 78.50 71.10 72.05 0.0M
2021-07-09 74.00 74.80 71.25 74.80 0.0M
2021-07-08 73.45 75.00 70.30 71.25 0.0M
2021-07-07 76.00 76.00 72.00 72.00 0.0M
2021-07-06 74.00 78.00 72.10 74.95 0.0M
2021-07-05 78.00 78.00 73.45 74.65 0.0M
2021-07-02 75.30 80.00 75.30 77.30 0.0M
2021-07-01 79.25 79.25 79.25 79.25 0.0M
2021-06-30 87.85 87.85 80.15 83.40 0.0M
2021-06-29 92.50 92.50 83.80 84.35 0.0M
2021-06-28 90.95 90.95 87.50 88.20 0.0M
2021-06-25 86.65 86.65 79.10 86.65 0.0M
2021-06-24 82.55 82.55 82.55 82.55 0.0M
2021-06-23 78.65 78.65 78.65 78.65 0.0M
2021-06-22 74.95 74.95 74.95 74.95 0.0M
2021-06-21 71.40 71.40 71.40 71.40 0.0M
2021-06-18 65.60 68.75 65.60 68.00 0.0M
2021-06-17 69.80 70.50 67.40 68.75 0.0M
2021-06-16 70.05 73.20 67.30 70.00 0.0M
2021-06-15 68.55 70.95 68.50 70.05 0.0M
2021-06-14 71.70 71.70 68.00 69.25 0.0M
2021-06-11 71.90 71.90 67.40 68.30 0.0M
2021-06-10 70.00 73.50 67.00 70.35 0.0M
2021-06-09 65.85 71.70 65.85 70.00 0.0M
2021-06-08 72.00 72.00 68.00 68.30 0.0M
2021-06-07 68.05 71.30 68.05 70.65 0.0M
2021-06-04 71.00 72.80 68.00 68.95 0.0M
2021-06-03 68.00 71.00 67.60 69.35 0.0M
2021-06-02 69.55 72.50 69.55 70.10 0.0M
2021-06-01 68.50 75.20 68.30 72.50 0.0M
2021-05-31 74.00 74.80 71.00 71.70 0.0M
2021-05-28 79.90 79.90 72.55 73.40 0.0M
2021-05-27 73.95 76.10 73.00 76.10 0.0M
2021-05-26 72.50 72.50 70.00 72.50 0.0M
2021-05-25 75.95 75.95 68.75 69.05 0.0M
2021-05-24 72.35 72.35 72.35 72.35 0.0M
2021-05-21 68.95 68.95 68.95 68.95 0.0M
2021-05-20 65.70 65.70 63.20 65.70 0.0M
2021-05-19 61.95 62.60 59.95 62.60 0.0M
2021-05-18 58.70 61.45 57.00 59.65 0.0M
2021-05-17 62.75 62.75 57.95 58.35 0.0M
2021-05-14 60.60 60.60 56.00 57.15 0.0M
2021-05-12 59.75 59.75 53.40 55.20 0.0M
2021-05-11 50.25 54.85 48.50 54.35 0.0M
2021-05-10 47.25 51.00 47.25 49.90 0.0M
2021-05-07 50.70 50.70 46.00 46.90 0.0M
2021-05-06 47.75 47.75 47.75 47.75 0.0M
2021-05-05 49.00 49.00 46.00 47.40 0.0M
2021-05-04 46.00 49.00 44.15 47.50 0.0M
2021-05-03 44.25 47.45 44.25 47.45 0.0M
2021-04-30 45.25 46.10 45.25 45.95 0.0M
2021-04-29 46.00 46.00 44.50 45.25 0.0M
2021-04-28 43.00 47.50 43.00 46.90 0.0M
2021-04-27 43.00 45.05 43.00 45.05 0.0M
2021-04-26 41.05 41.05 41.05 41.05 0.0M
2021-04-23 42.40 42.40 42.40 42.40 0.0M
2021-04-22 44.95 44.95 41.30 44.70 0.0M
2021-04-20 39.20 46.00 39.20 44.90 0.0M
2021-04-19 41.10 43.50 41.00 43.50 0.0M
2021-04-16 42.50 45.40 42.50 45.40 0.0M
2021-04-15 44.95 45.70 41.75 45.70 0.0M
2021-04-12 41.35 43.05 41.35 41.75 0.0M
2021-04-09 44.85 46.00 42.10 45.90 0.0M
2021-04-08 44.85 44.85 44.85 44.85 0.0M
2021-04-07 41.35 43.15 41.35 41.50 0.0M
2021-04-05 41.10 41.10 41.10 41.10 0.0M
2021-04-01 42.80 42.80 41.10 41.10 0.0M
2021-03-31 44.15 44.15 42.15 43.20 0.0M
2021-03-30 43.00 44.15 43.00 44.10 0.0M
2021-03-26 42.05 42.05 41.25 42.05 0.0M
2021-03-25 43.20 43.25 43.20 43.25 0.0M
2021-03-24 45.50 48.00 45.40 45.45 0.0M
2021-03-23 47.95 47.95 44.20 45.90 0.0M
2021-03-22 43.00 46.50 43.00 46.50 0.0M
2021-03-19 46.00 46.00 44.65 45.20 0.0M
2021-03-18 47.00 47.00 47.00 47.00 0.0M
2021-03-17 45.50 45.50 45.50 45.50 0.0M
2021-03-16 47.50 47.50 45.75 45.75 0.0M
2021-03-15 45.25 48.85 45.25 47.30 0.0M
2021-03-12 48.75 48.75 45.25 47.45 0.0M
2021-03-10 47.00 47.00 43.60 46.60 0.0M
2021-03-09 48.50 48.50 45.20 45.30 0.0M
2021-03-08 46.50 47.90 46.50 47.25 0.0M
2021-03-05 46.50 46.50 44.60 46.45 0.0M
2021-03-04 46.50 46.50 45.05 46.50 0.0M
2021-03-03 46.90 47.50 46.05 46.30 0.0M
2021-03-02 48.00 48.15 45.00 45.25 0.0M
2021-03-01 44.30 48.35 44.30 47.10 0.0M
2021-02-26 46.10 46.50 44.55 46.45 0.0M
2021-02-25 48.00 48.95 45.45 46.00 0.0M
2021-02-24 45.00 48.40 45.00 47.60 0.0M
2021-02-23 45.50 47.80 45.50 46.15 0.0M
2021-02-22 45.60 47.65 43.35 46.50 0.0M
2021-02-19 47.55 47.55 43.15 45.60 0.0M
2021-02-18 44.00 45.35 44.00 45.35 0.0M
2021-02-17 41.35 43.55 40.65 43.20 0.0M
2021-02-16 41.55 41.55 37.75 41.50 0.0M
2021-02-15 39.60 39.60 39.60 39.60 0.0M
2021-02-11 37.75 37.75 37.75 37.75 0.0M
2021-02-10 39.85 39.85 38.05 38.50 0.0M
2021-02-08 41.25 41.25 37.35 38.00 0.0M
2021-02-05 39.35 39.35 39.25 39.30 0.0M
2021-02-04 37.50 37.50 37.50 37.50 0.0M
2021-02-03 35.35 37.90 35.35 37.90 0.0M
2021-02-02 36.20 36.20 36.20 36.20 0.0M
2021-01-29 41.25 41.25 38.10 38.10 0.0M
2021-01-27 39.10 40.20 37.05 40.10 0.0M
2021-01-25 34.95 38.30 34.95 38.30 0.0M
2021-01-22 36.50 36.50 36.50 36.50 0.0M
2021-01-21 35.30 36.35 35.30 36.35 0.0M
2021-01-20 36.30 37.60 36.30 37.05 0.0M
2021-01-19 37.60 37.60 37.60 37.60 0.0M
2021-01-18 40.75 40.75 37.40 37.60 0.0M
2021-01-15 37.00 38.85 36.15 38.85 0.0M
2021-01-14 35.00 37.95 35.00 37.00 0.0M
2021-01-13 36.05 36.15 36.05 36.15 0.0M
2021-01-12 36.80 36.80 36.80 36.80 0.0M
2021-01-11 36.25 38.00 36.25 38.00 0.0M
2021-01-07 37.35 38.05 37.35 38.00 0.0M
2021-01-06 38.00 39.15 38.00 38.05 0.0M
2021-01-05 37.30 38.75 37.30 38.75 0.0M
2021-01-04 37.30 38.65 37.30 38.00 0.0M
2021-01-01 36.00 37.30 36.00 37.30 0.0M