MBL Infrastructure Ltd (MBLI)

MBLI
🏛️ インド →
41.55
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
09:07 43.36 43.36 43.36 43.36 0.6K
09:15 43.72 43.72 43.72 43.72 0.2K
09:16 44.02 44.65 44.02 44.21 0.5K
09:17 44.16 44.16 43.80 43.80 0.5K
09:18 43.79 43.80 43.79 43.80 1.1K
09:19 43.81 43.97 43.81 43.97 0.3K
09:20 43.99 44.01 43.99 44.01 0.2K
09:21 43.99 44.01 43.83 43.83 5.3K
09:22 43.94 43.94 43.93 43.93 0.0K
09:23 43.92 43.92 43.89 43.89 0.0K
09:24 43.87 43.91 43.86 43.91 1.3K
09:25 43.93 43.95 43.86 43.94 1.1K
09:26 43.82 43.84 43.80 43.80 0.1K
09:27 43.77 43.77 43.71 43.71 0.1K
09:29 43.69 43.69 43.69 43.69 0.1K
09:31 43.51 43.51 43.51 43.51 0.1K
09:32 43.13 43.13 43.13 43.13 1.3K
09:33 43.29 43.29 43.29 43.29 0.2K
09:34 43.33 43.33 43.06 43.06 0.3K
09:36 43.13 43.13 43.13 43.13 0.5K
09:39 42.95 43.02 42.95 43.02 3.0K
09:42 43.17 43.17 43.17 43.17 0.0K
09:43 43.26 43.26 43.10 43.10 0.1K
09:44 43.26 43.26 43.26 43.26 0.0K
09:46 43.11 43.11 43.11 43.11 0.1K
09:50 43.25 43.25 43.25 43.25 0.0K
09:52 43.04 43.04 43.04 43.04 0.6K
09:55 43.20 43.20 43.20 43.20 0.1K
09:56 43.23 43.23 43.23 43.23 0.0K
10:00 43.20 43.20 43.20 43.20 0.1K
10:03 43.11 43.11 43.11 43.11 0.2K
10:04 43.05 43.05 43.05 43.05 0.0K
10:05 43.16 43.16 43.16 43.16 0.0K
10:07 43.16 43.16 43.16 43.16 0.0K
10:09 42.99 42.99 42.98 42.98 4.2K
10:10 42.98 42.98 42.98 42.98 0.0K
10:12 42.95 43.00 42.95 43.00 0.3K
10:14 42.89 42.89 42.89 42.89 0.0K
10:16 42.92 42.97 42.92 42.97 0.1K
10:18 43.00 43.00 43.00 43.00 0.1K
10:21 43.00 43.00 43.00 43.00 0.3K
10:22 42.99 42.99 42.99 42.99 0.0K
10:23 43.00 43.00 43.00 43.00 0.5K
10:24 42.99 43.00 42.96 42.96 0.2K
10:25 42.93 42.99 42.93 42.99 0.2K
10:29 42.97 42.97 42.97 42.97 0.1K
10:32 42.80 42.80 42.80 42.80 0.0K
10:37 42.94 42.94 42.94 42.94 0.0K
10:42 42.95 42.95 42.95 42.95 0.0K
10:44 42.72 42.89 42.72 42.89 2.0K
10:46 42.90 42.90 42.90 42.90 0.0K
10:48 42.89 42.89 42.89 42.89 0.0K
10:50 42.90 42.90 42.90 42.90 0.1K
10:51 42.89 42.89 42.89 42.89 0.0K
10:55 42.89 42.89 42.89 42.89 0.0K
10:59 42.90 42.90 42.90 42.90 0.9K
11:00 42.90 42.90 42.90 42.90 0.0K
11:02 42.90 42.90 42.85 42.85 1.1K
11:06 42.75 42.75 42.72 42.72 0.5K
11:07 42.75 42.75 42.75 42.75 0.1K
11:09 42.75 42.75 42.75 42.75 0.0K
11:11 42.72 42.72 42.72 42.72 0.0K
11:13 42.75 42.75 42.75 42.75 0.1K
11:20 42.72 42.72 42.72 42.72 0.1K
11:28 42.68 42.68 42.68 42.68 0.0K
11:32 42.68 42.68 42.68 42.68 0.0K
11:34 42.70 42.70 42.70 42.70 0.1K
11:36 42.40 42.40 42.40 42.40 2.0K
11:40 42.47 42.47 42.47 42.47 0.0K
11:42 42.47 42.47 42.47 42.47 0.0K
11:46 42.47 42.47 42.47 42.47 0.0K
11:48 42.40 42.40 42.40 42.40 0.5K
11:49 42.40 42.40 42.40 42.40 0.1K
11:52 42.43 42.43 42.43 42.43 0.1K
11:54 42.40 42.45 42.37 42.45 2.3K
11:55 42.45 42.45 42.45 42.45 0.6K
11:56 42.46 42.46 42.46 42.46 0.0K
11:58 42.46 42.46 42.46 42.46 1.0K
12:00 42.49 42.49 42.49 42.49 0.2K
12:05 42.60 42.60 42.60 42.60 0.6K
12:06 42.44 42.64 42.44 42.64 0.4K
12:07 42.40 42.40 42.38 42.38 0.4K
12:08 42.38 42.38 42.38 42.38 0.3K
12:18 42.36 42.36 42.36 42.36 0.7K
12:19 42.38 42.44 42.38 42.44 0.1K
12:24 42.10 42.10 42.10 42.10 1.7K
12:25 42.28 42.28 42.28 42.28 0.0K
12:26 42.25 42.25 42.25 42.25 0.0K
12:27 42.25 42.25 42.25 42.25 0.0K
12:28 42.15 42.24 42.15 42.24 1.8K
12:31 42.29 42.29 42.29 42.29 0.0K
12:33 42.30 42.30 42.30 42.30 0.0K
12:34 42.30 42.41 42.30 42.41 0.6K
12:36 42.48 42.48 42.48 42.48 0.5K
12:37 42.20 42.20 42.20 42.20 0.4K
12:40 42.20 42.20 42.20 42.20 0.5K
12:41 42.11 42.11 42.11 42.11 0.2K
12:46 42.44 42.44 42.43 42.43 0.5K
12:47 42.46 42.49 42.46 42.49 0.2K
12:48 42.43 42.43 42.43 42.43 1.0K
12:49 42.57 42.58 42.57 42.58 0.0K
13:02 42.64 42.64 42.64 42.64 1.0K
13:03 42.43 42.43 42.43 42.43 0.3K
13:04 42.49 42.49 42.49 42.49 0.1K
13:22 42.43 42.43 42.43 42.43 0.0K
13:23 42.33 42.42 42.33 42.42 2.9K
13:24 42.45 42.46 42.42 42.42 6.8K
13:26 42.42 42.42 42.42 42.42 4.1K
13:27 42.27 42.27 42.27 42.27 0.2K
13:38 42.37 42.37 42.37 42.37 0.0K
13:39 42.37 42.37 42.37 42.37 0.0K
13:40 42.30 42.30 42.30 42.30 1.2K
13:41 42.00 42.00 42.00 42.00 7.9K
13:42 41.82 42.00 41.82 42.00 0.9K
13:44 41.99 41.99 41.99 41.99 0.0K
13:45 41.99 42.00 41.99 42.00 0.7K
13:47 41.90 41.90 41.90 41.90 0.0K
13:49 41.90 41.90 41.90 41.90 0.7K
13:51 41.88 41.88 41.80 41.80 0.2K
13:52 41.80 41.90 41.80 41.90 0.4K
13:53 41.88 41.88 41.88 41.88 0.1K
14:01 42.21 42.33 42.21 42.33 21.6K
14:02 42.25 42.25 42.00 42.00 9.2K
14:03 42.01 42.01 42.01 42.01 0.2K
14:04 42.01 42.01 42.01 42.01 0.0K
14:05 42.10 42.19 42.10 42.19 0.0K
14:09 42.01 42.01 42.01 42.01 0.1K
14:12 42.12 42.12 42.12 42.12 0.0K
14:13 42.12 42.12 42.12 42.12 0.5K
14:21 41.96 41.96 41.96 41.96 11.2K
14:24 41.85 41.85 41.85 41.85 0.0K
14:25 41.81 41.81 41.81 41.81 0.0K
14:27 41.83 41.91 41.83 41.91 0.0K
14:30 41.90 41.90 41.90 41.90 0.0K
14:31 41.90 41.90 41.90 41.90 0.1K
14:32 41.75 41.75 41.75 41.75 0.6K
14:35 41.80 41.80 41.80 41.80 0.5K
14:36 41.81 41.81 41.81 41.81 0.0K
14:37 41.90 41.90 41.90 41.90 0.0K
14:38 41.90 41.90 41.90 41.90 0.1K
14:39 41.99 41.99 41.99 41.99 0.1K
14:40 41.81 41.82 41.81 41.82 0.1K
14:43 41.84 41.99 41.84 41.99 0.7K
14:45 41.82 41.82 41.82 41.82 0.0K
14:47 41.83 41.83 41.83 41.83 0.0K
14:52 41.65 41.65 41.64 41.64 1.6K
14:53 41.64 41.65 41.64 41.64 3.4K
14:54 41.62 41.64 41.62 41.64 0.0K
14:55 41.62 41.64 41.62 41.64 0.2K
14:56 41.64 41.65 41.64 41.64 1.6K
14:57 41.65 41.65 41.64 41.64 1.7K
14:58 41.65 41.65 41.64 41.64 0.5K
14:59 41.65 41.65 41.65 41.65 1.0K
15:00 41.64 41.64 41.64 41.64 0.3K
15:01 41.61 41.61 41.61 41.61 0.0K
15:02 41.58 41.58 41.58 41.58 0.0K
15:03 41.61 41.61 41.52 41.52 2.0K
15:04 41.52 41.55 41.52 41.55 0.0K
15:05 41.55 41.56 41.49 41.51 2.2K
15:06 41.53 41.57 41.52 41.57 0.7K
15:07 41.56 41.87 41.56 41.87 2.2K
15:08 41.84 41.89 41.84 41.89 0.7K
15:09 41.46 41.69 41.46 41.58 2.3K
15:10 41.48 41.70 41.48 41.70 4.1K
15:11 41.69 41.69 41.48 41.48 2.0K
15:12 41.46 41.46 41.46 41.46 6.3K
15:15 41.50 41.50 41.50 41.50 10.0K
15:16 41.50 41.50 41.50 41.50 5.6K
15:18 41.69 41.69 41.69 41.69 0.5K
15:19 41.70 41.70 41.70 41.70 1.6K
15:20 41.61 41.61 41.61 41.61 0.2K
15:23 41.89 41.90 41.61 41.90 0.7K
15:24 41.90 41.90 41.90 41.90 0.4K
15:25 41.89 41.89 41.89 41.89 0.0K
15:26 41.90 41.90 41.61 41.61 0.5K
15:27 41.90 41.90 41.90 41.90 0.2K
15:29 41.70 41.90 41.55 41.55 0.6K
日付 始値 高値 安値 終値 出来高
2025-09-26 43.36 44.68 41.40 41.55 0.2M
2025-09-25 44.45 46.30 42.92 43.36 0.4M
2025-09-24 44.57 46.39 44.03 44.45 0.3M
2025-09-23 44.84 45.20 43.70 43.99 0.2M
2025-09-22 46.80 47.15 44.46 44.93 0.1M
2025-09-19 46.55 47.40 45.80 46.08 0.1M
2025-09-18 48.00 48.85 46.12 46.55 0.2M
2025-09-17 50.00 52.48 47.07 47.68 0.8M
2025-09-16 45.40 49.39 45.40 49.07 1.3M
2025-09-15 43.09 47.00 42.75 45.17 0.7M
2025-09-12 42.70 43.00 42.06 42.24 0.0M
2025-09-11 42.33 43.90 42.07 42.68 0.1M
2025-09-10 43.70 44.48 41.52 42.04 0.2M
2025-09-09 42.36 44.00 41.85 43.37 0.2M
2025-09-08 41.89 42.50 40.64 42.16 0.1M
2025-09-05 41.70 41.70 39.50 40.74 0.0M
2025-09-04 42.00 42.24 40.05 40.92 0.1M
2025-09-03 40.01 41.76 39.82 41.49 0.1M
2025-09-02 41.10 41.37 38.40 40.35 0.0M
2025-09-01 39.60 40.99 39.60 40.34 0.0M
2025-08-29 40.50 41.03 39.10 39.98 0.0M
2025-08-28 41.22 41.75 40.07 40.44 0.1M
2025-08-26 42.80 42.80 41.30 41.62 0.0M
2025-08-25 42.75 43.06 42.10 42.62 0.1M
2025-08-22 41.13 43.80 40.91 42.73 0.2M
2025-08-21 41.40 42.55 41.12 41.65 0.1M
2025-08-20 40.10 41.80 39.84 41.40 0.1M
2025-08-19 39.70 40.75 39.70 40.14 0.1M
2025-08-18 41.05 41.05 39.80 39.93 0.1M
2025-08-14 40.02 41.90 39.36 40.86 0.1M
2025-08-13 40.74 40.87 39.66 39.84 0.0M
2025-08-12 40.37 41.27 40.20 40.43 0.0M
2025-08-11 40.05 42.01 39.67 40.37 0.1M
2025-08-08 40.50 40.54 39.10 39.58 0.1M
2025-08-07 40.90 41.10 39.26 39.75 0.1M
2025-08-06 40.50 41.11 39.20 39.86 0.1M
2025-08-05 42.00 42.00 40.21 40.39 0.1M
2025-08-04 40.45 41.50 40.45 41.48 0.1M
2025-08-01 42.50 42.50 40.15 40.70 0.1M
2025-07-31 41.03 44.00 40.80 41.90 0.3M
2025-07-30 42.55 42.55 41.34 41.46 0.0M
2025-07-29 41.70 43.02 41.52 42.00 0.2M
2025-07-28 42.72 42.72 41.58 42.02 0.1M
2025-07-25 42.08 43.00 41.55 42.72 0.1M
2025-07-24 44.01 44.22 42.05 42.42 0.2M
2025-07-23 45.00 45.28 43.53 43.97 0.1M
2025-07-22 43.05 46.40 43.05 44.83 1.5M
2025-07-21 41.89 42.50 41.56 42.22 0.1M
2025-07-18 42.30 42.66 41.22 41.89 0.1M
2025-07-17 43.03 43.30 42.36 42.49 0.1M
2025-07-16 43.39 43.42 42.61 43.23 0.2M
2025-07-15 42.33 43.85 42.21 43.39 0.2M
2025-07-14 42.86 43.49 42.25 42.32 0.4M
2025-07-11 45.00 45.00 43.05 43.27 0.4M
2025-07-10 45.00 45.15 44.01 44.66 0.5M
2025-07-09 43.47 46.70 42.12 44.74 0.9M
2025-07-08 42.17 42.96 41.50 42.47 0.3M
2025-07-07 42.50 42.50 41.32 42.17 0.3M
2025-07-04 42.80 42.80 41.39 41.81 0.2M
2025-07-03 43.18 43.47 41.81 41.99 0.3M
2025-07-02 44.00 44.27 42.74 43.06 0.2M
2025-07-01 44.75 45.12 43.85 44.03 0.1M
2025-06-30 44.79 45.80 43.52 44.83 0.2M
2025-06-27 44.57 45.48 44.02 44.50 0.1M
2025-06-26 44.21 45.39 43.73 44.22 0.2M
2025-06-25 43.71 46.10 43.48 44.21 0.5M
2025-06-24 45.12 45.12 43.51 43.82 0.1M
2025-06-23 43.62 44.40 42.70 43.90 0.3M
2025-06-20 44.53 45.34 43.07 44.73 0.2M
2025-06-19 45.98 45.98 44.13 44.27 0.2M
2025-06-18 44.24 46.71 43.56 45.16 0.2M
2025-06-17 45.53 46.11 44.03 44.40 0.1M
2025-06-16 47.70 47.70 43.96 45.23 0.2M
2025-06-13 43.53 45.95 43.53 45.22 0.3M
2025-06-12 47.66 47.74 45.51 45.84 0.3M
2025-06-11 47.50 48.37 46.17 46.73 0.3M
2025-06-10 47.50 48.40 45.57 47.41 0.5M
2025-06-09 45.40 48.50 45.40 46.91 0.6M
2025-06-06 41.45 47.04 40.00 44.77 2.0M
2025-06-05 42.00 43.20 40.20 40.64 0.3M
2025-06-04 42.44 42.44 41.57 41.87 0.0M
2025-06-03 43.30 43.98 41.20 42.13 0.2M
2025-06-02 43.00 43.78 42.15 43.00 0.1M
2025-05-30 43.59 44.01 43.00 43.27 0.0M
2025-05-29 44.01 44.39 43.46 43.65 0.1M
2025-05-28 43.00 44.32 43.00 43.91 0.0M
2025-05-27 42.71 43.49 42.71 43.33 0.1M
2025-05-26 43.32 43.93 42.51 42.92 0.2M
2025-05-23 43.20 43.87 43.05 43.21 0.2M
2025-05-22 44.40 44.74 43.50 43.60 0.2M
2025-05-21 44.33 45.04 43.31 44.56 0.2M
2025-05-20 44.20 44.95 42.55 43.78 0.1M
2025-05-19 45.00 45.93 42.10 44.37 0.3M
2025-05-16 45.31 45.63 44.01 44.65 0.3M
2025-05-15 43.63 45.50 43.41 45.05 0.3M
2025-05-14 42.01 44.38 42.01 43.52 0.2M
2025-05-13 42.51 42.84 41.20 42.20 0.3M
2025-05-12 41.50 43.18 41.33 42.51 0.2M
2025-05-09 38.05 40.14 38.05 39.26 0.1M
2025-05-08 41.30 42.87 40.00 40.30 0.4M
2025-05-07 39.41 40.36 38.56 39.62 0.4M
2025-05-06 40.80 41.29 39.62 39.91 0.2M
2025-05-05 41.25 41.64 39.36 40.53 0.5M
2025-05-02 41.05 42.35 40.65 41.09 0.3M
2025-04-30 42.01 42.90 41.30 41.83 0.4M
2025-04-29 43.00 44.23 42.05 42.47 0.4M
2025-04-28 44.80 45.75 42.61 43.16 0.3M
2025-04-25 48.40 49.90 44.00 44.80 0.3M
2025-04-24 47.00 48.97 46.98 47.70 0.2M
2025-04-23 49.93 49.99 46.13 47.15 0.5M
2025-04-22 48.20 53.02 46.83 48.94 0.6M
2025-04-21 48.23 49.47 47.80 48.20 0.5M
2025-04-17 48.54 49.98 48.00 48.93 0.3M
2025-04-16 49.84 50.90 48.00 48.54 0.4M
2025-04-15 49.32 51.50 49.05 49.84 0.4M
2025-04-11 46.00 48.31 44.82 47.67 0.3M
2025-04-09 44.98 46.79 42.20 43.92 0.4M
2025-04-08 45.70 47.00 44.00 44.21 0.5M
2025-04-07 43.10 45.34 42.65 44.77 0.3M
2025-04-04 49.00 50.48 45.52 46.79 0.2M
2025-04-03 54.00 54.95 49.55 49.74 0.8M
2025-04-02 52.95 57.00 50.01 55.02 1.5M
2025-04-01 44.50 54.00 44.00 51.18 0.8M
2025-03-28 45.89 47.80 44.17 45.19 2.4M
2025-03-27 34.50 41.40 34.46 41.40 0.6M
2025-03-26 36.10 38.41 33.92 34.50 0.7M
2025-03-25 40.50 41.04 35.98 36.30 0.6M
2025-03-24 38.72 40.95 38.72 39.96 0.6M
2025-03-21 38.04 39.74 37.63 38.52 0.8M
2025-03-20 37.14 38.72 37.12 38.05 0.7M
2025-03-19 36.30 38.94 35.85 36.96 1.0M
2025-03-18 34.86 36.47 34.86 35.78 0.7M
2025-03-17 34.66 36.46 34.61 34.68 0.6M
2025-03-13 35.66 36.40 33.81 34.57 0.4M
2025-03-12 36.10 37.79 34.60 35.36 0.5M
2025-03-11 35.53 36.75 35.00 35.92 0.3M
2025-03-10 39.20 39.20 35.94 36.12 0.5M
2025-03-07 38.57 39.32 38.16 38.42 0.5M
2025-03-06 37.79 39.40 35.31 38.57 0.8M
2025-03-05 34.45 36.44 34.18 35.69 0.7M
2025-03-04 34.45 37.93 32.51 33.59 0.7M
2025-03-03 37.51 38.73 34.21 35.55 0.3M
2025-02-28 38.90 39.87 37.05 37.59 0.1M
2025-02-27 41.94 43.41 39.11 39.48 0.1M
2025-02-25 43.35 44.24 41.05 41.94 0.1M
2025-02-24 43.42 44.67 41.61 43.13 0.2M
2025-02-21 45.20 46.70 42.10 43.20 0.2M
2025-02-20 45.70 46.00 44.00 44.97 0.2M
2025-02-19 43.21 46.10 42.02 44.18 0.4M
2025-02-18 45.05 45.76 41.13 42.28 0.4M
2025-02-17 45.63 47.90 43.52 45.05 0.5M
2025-02-14 48.00 49.10 43.51 45.63 0.5M
2025-02-13 51.68 52.74 47.02 47.99 0.4M
2025-02-12 53.75 53.75 44.97 51.42 0.4M
2025-02-11 52.45 54.51 48.85 52.96 0.3M
2025-02-10 53.90 53.90 51.00 52.15 0.3M
2025-02-07 54.78 54.98 52.70 53.01 0.3M
2025-02-06 56.30 56.30 53.59 54.12 0.5M
2025-02-05 54.39 55.07 52.95 55.05 0.4M
2025-02-04 51.66 53.48 50.99 52.45 0.2M
2025-02-03 51.01 52.74 50.51 51.16 0.2M
2025-02-01 55.53 55.56 51.40 52.09 0.1M
2025-01-31 52.25 54.35 52.25 53.74 0.1M
2025-01-30 53.51 54.86 52.00 52.69 0.1M
2025-01-29 53.99 55.09 52.97 53.19 0.1M
2025-01-28 53.60 55.83 51.51 53.26 0.2M
2025-01-27 57.90 57.90 54.15 54.15 0.1M
2025-01-24 58.15 59.39 56.50 57.00 0.1M
2025-01-23 59.34 60.70 58.61 59.03 0.1M
2025-01-22 61.90 61.90 59.05 59.33 0.2M
2025-01-21 65.01 65.01 61.00 62.16 0.1M
2025-01-20 63.24 64.25 61.30 63.65 0.1M
2025-01-17 60.73 62.87 59.91 61.47 0.1M
2025-01-16 63.00 63.72 60.00 60.65 0.2M
2025-01-15 57.82 60.69 57.16 60.69 0.1M
2025-01-14 55.80 59.00 54.26 57.80 0.2M
2025-01-13 59.00 59.51 56.90 56.90 0.1M
2025-01-10 62.98 64.28 59.83 59.90 0.1M
2025-01-09 64.55 64.72 62.05 62.98 0.2M
2025-01-08 63.00 65.90 61.19 63.28 0.1M
2025-01-07 61.11 64.01 61.11 63.22 0.2M
2025-01-06 67.99 67.99 61.94 62.05 0.2M
2025-01-03 66.30 67.10 64.22 65.20 0.2M
2025-01-02 65.99 67.70 65.63 66.83 0.2M
2025-01-01 66.00 66.25 64.00 65.70 0.2M