Wendt India Ltd (WNDT)

WNDT
🏛️ インド →
9,125.50
最終更新: 2025-10-03
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 5,148.00 5,150.50 5,035.65 5,044.50 0.0M
2021-12-30 5,150.00 5,200.00 5,006.65 5,032.15 0.0M
2021-12-29 4,990.00 5,150.00 4,990.00 5,135.30 0.0M
2021-12-28 5,000.00 5,100.00 5,000.00 5,038.50 0.0M
2021-12-27 5,135.00 5,135.00 4,975.00 4,982.00 0.0M
2021-12-24 4,915.00 5,125.00 4,915.00 5,035.40 0.0M
2021-12-23 5,075.00 5,075.00 4,903.65 4,980.45 0.0M
2021-12-22 5,001.10 5,168.90 4,899.95 4,950.60 0.0M
2021-12-21 4,949.00 5,145.00 4,930.00 5,032.75 0.0M
2021-12-20 5,299.00 5,299.00 4,912.25 4,942.80 0.0M
2021-12-17 5,410.00 5,415.70 5,249.95 5,299.00 0.0M
2021-12-16 5,495.00 5,567.55 5,329.00 5,350.10 0.0M
2021-12-15 5,620.00 5,690.00 5,350.00 5,383.60 0.0M
2021-12-14 5,299.00 5,558.00 5,275.65 5,527.95 0.0M
2021-12-13 5,239.35 5,310.00 5,177.70 5,273.70 0.0M
2021-12-10 5,284.45 5,340.05 5,201.00 5,275.15 0.0M
2021-12-09 5,304.00 5,344.00 5,189.70 5,295.10 0.0M
2021-12-08 5,298.00 5,395.00 5,105.00 5,296.90 0.0M
2021-12-07 5,055.00 5,250.00 5,025.00 5,193.40 0.0M
2021-12-06 5,000.00 5,099.00 5,000.00 5,070.45 0.0M
2021-12-03 5,120.00 5,250.00 5,055.05 5,088.20 0.0M
2021-12-02 5,049.00 5,160.00 5,013.90 5,131.45 0.0M
2021-12-01 5,180.00 5,196.50 5,050.25 5,100.20 0.0M
2021-11-30 5,240.00 5,240.00 5,080.00 5,118.65 0.0M
2021-11-29 5,200.00 5,200.00 4,938.90 5,114.40 0.0M
2021-11-26 5,200.00 5,370.85 5,028.05 5,196.80 0.0M
2021-11-25 5,002.00 5,419.95 5,002.00 5,252.45 0.0M
2021-11-24 5,030.00 5,249.30 4,958.20 5,131.65 0.0M
2021-11-23 4,760.00 4,991.00 4,680.00 4,958.80 0.0M
2021-11-22 4,620.30 4,727.65 4,585.00 4,702.35 0.0M
2021-11-18 4,708.05 4,748.00 4,655.25 4,701.00 0.0M
2021-11-17 4,615.10 4,769.40 4,600.00 4,708.05 0.0M
2021-11-16 4,618.95 4,634.00 4,455.65 4,627.05 0.0M
2021-11-15 4,799.00 4,799.00 4,600.00 4,605.15 0.0M
2021-11-12 4,680.00 4,700.90 4,602.30 4,632.70 0.0M
2021-11-11 4,743.60 4,750.00 4,600.00 4,665.05 0.0M
2021-11-10 4,790.00 4,790.00 4,715.25 4,768.25 0.0M
2021-11-09 4,813.00 5,010.00 4,691.75 4,723.85 0.0M
2021-11-08 4,720.05 4,800.00 4,656.00 4,758.05 0.0M
2021-11-04 4,746.00 4,790.00 4,466.65 4,712.60 0.0M
2021-11-03 4,570.95 4,651.00 4,475.30 4,619.80 0.0M
2021-11-02 4,585.00 4,585.00 4,440.85 4,542.60 0.0M
2021-11-01 4,422.40 4,550.05 4,406.00 4,499.50 0.0M
2021-10-29 4,502.25 4,579.95 4,403.20 4,449.80 0.0M
2021-10-28 4,600.00 4,653.25 4,456.05 4,483.50 0.0M
2021-10-27 4,366.00 4,750.00 4,366.00 4,653.25 0.0M
2021-10-26 4,301.05 4,434.95 4,294.20 4,377.90 0.0M
2021-10-25 4,574.95 4,640.05 4,320.00 4,365.90 0.0M
2021-10-22 4,380.00 4,800.00 4,315.60 4,552.50 0.0M
2021-10-21 4,375.00 4,377.55 4,250.00 4,300.55 0.0M
2021-10-20 4,335.95 4,384.35 4,280.00 4,340.75 0.0M
2021-10-19 4,566.00 4,566.00 4,345.00 4,364.55 0.0M
2021-10-18 4,430.00 4,472.00 4,400.00 4,426.40 0.0M
2021-10-14 4,511.00 4,596.75 4,411.10 4,427.20 0.0M
2021-10-13 4,570.00 4,590.00 4,480.00 4,505.55 0.0M
2021-10-12 4,340.15 4,638.65 4,331.10 4,571.70 0.0M
2021-10-11 4,316.30 4,366.70 4,290.00 4,340.15 0.0M
2021-10-08 4,315.00 4,357.45 4,274.55 4,288.15 0.0M
2021-10-07 4,320.00 4,320.00 4,235.00 4,269.30 0.0M
2021-10-06 4,300.00 4,360.00 4,230.10 4,273.90 0.0M
2021-10-05 4,290.00 4,350.00 4,290.00 4,322.80 0.0M
2021-10-04 4,350.25 4,368.55 4,250.00 4,283.85 0.0M
2021-10-01 4,300.00 4,380.00 4,280.10 4,288.85 0.0M
2021-09-30 4,399.65 4,399.65 4,312.30 4,333.00 0.0M
2021-09-29 4,400.00 4,400.00 4,310.00 4,350.25 0.0M
2021-09-28 4,402.15 4,428.55 4,325.25 4,353.15 0.0M
2021-09-27 4,399.00 4,451.00 4,370.00 4,395.40 0.0M
2021-09-24 4,464.00 4,464.00 4,310.00 4,318.15 0.0M
2021-09-23 4,397.65 4,400.00 4,300.00 4,339.60 0.0M
2021-09-22 4,398.70 4,493.10 4,370.00 4,397.65 0.0M
2021-09-21 4,396.45 4,424.90 4,325.00 4,403.40 0.0M
2021-09-20 4,524.45 4,550.00 4,362.00 4,396.45 0.0M
2021-09-17 4,527.00 4,589.25 4,410.00 4,462.95 0.0M
2021-09-16 4,643.35 4,672.00 4,500.00 4,540.65 0.0M
2021-09-15 4,750.00 4,750.00 4,620.00 4,633.10 0.0M
2021-09-14 4,748.00 4,899.90 4,720.40 4,758.45 0.0M
2021-09-13 4,444.00 4,833.00 4,400.00 4,658.75 0.0M
2021-09-09 4,277.40 4,284.00 4,220.00 4,273.65 0.0M
2021-09-08 4,257.45 4,283.35 4,208.00 4,219.90 0.0M
2021-09-07 4,253.65 4,299.00 4,227.35 4,246.90 0.0M
2021-09-06 4,334.05 4,360.00 4,250.00 4,276.75 0.0M
2021-09-03 4,350.00 4,366.45 4,281.35 4,312.55 0.0M
2021-09-02 4,253.20 4,390.00 4,250.20 4,293.65 0.0M
2021-09-01 4,337.85 4,360.00 4,295.10 4,326.05 0.0M
2021-08-31 4,345.85 4,362.40 4,300.10 4,313.10 0.0M
2021-08-30 4,332.10 4,360.00 4,274.00 4,327.20 0.0M
2021-08-27 4,200.00 4,330.00 4,180.00 4,266.45 0.0M
2021-08-26 4,240.00 4,267.15 4,201.00 4,207.20 0.0M
2021-08-25 4,269.45 4,298.00 4,185.00 4,228.85 0.0M
2021-08-24 4,079.00 4,269.90 3,946.95 4,206.35 0.0M
2021-08-23 4,077.00 4,275.20 3,932.30 3,974.10 0.0M
2021-08-20 4,152.60 4,189.90 4,050.00 4,077.00 0.0M
2021-08-18 4,280.00 4,280.00 4,110.00 4,185.10 0.0M
2021-08-17 4,203.20 4,240.00 4,152.95 4,202.05 0.0M
2021-08-16 4,259.15 4,319.35 4,180.00 4,190.55 0.0M
2021-08-13 4,299.95 4,324.00 4,186.50 4,222.10 0.0M
2021-08-12 4,181.05 4,300.00 4,160.00 4,276.35 0.0M
2021-08-11 4,205.00 4,294.00 4,031.00 4,110.65 0.0M
2021-08-10 4,256.75 4,350.00 4,083.00 4,202.40 0.0M
2021-08-09 4,390.00 4,427.25 4,202.05 4,223.65 0.0M
2021-08-06 4,405.05 4,487.00 4,330.45 4,394.30 0.0M
2021-08-05 4,498.00 4,498.00 4,298.35 4,385.15 0.0M
2021-08-04 4,554.25 4,588.05 4,350.20 4,408.10 0.0M
2021-08-03 4,529.95 4,558.90 4,445.95 4,495.00 0.0M
2021-08-02 4,585.50 4,669.75 4,495.00 4,516.85 0.0M
2021-07-30 4,478.00 4,587.75 4,391.00 4,500.50 0.0M
2021-07-29 4,589.95 4,589.95 4,400.00 4,424.85 0.0M
2021-07-28 4,645.00 4,645.00 4,399.00 4,529.90 0.0M
2021-07-27 4,730.00 4,730.00 4,511.00 4,542.35 0.0M
2021-07-26 4,950.00 4,972.35 4,649.85 4,685.75 0.0M
2021-07-23 4,409.00 5,140.00 4,275.00 4,922.55 0.0M
2021-07-22 4,303.55 4,424.05 4,286.15 4,329.65 0.0M
2021-07-20 4,410.00 4,487.00 4,290.00 4,317.75 0.0M
2021-07-19 4,391.95 4,455.00 4,305.00 4,368.15 0.0M
2021-07-16 4,518.00 4,518.00 4,375.00 4,391.95 0.0M
2021-07-15 4,590.00 4,620.00 4,400.00 4,424.05 0.0M
2021-07-14 4,725.00 4,725.00 4,500.00 4,521.45 0.0M
2021-07-13 4,440.00 4,872.60 4,350.30 4,666.70 0.0M
2021-07-12 4,150.00 4,644.00 4,102.05 4,318.75 0.0M
2021-07-09 4,111.00 4,199.00 4,035.00 4,070.50 0.0M
2021-07-08 4,250.05 4,287.90 4,151.10 4,173.00 0.0M
2021-07-07 4,349.00 4,349.00 4,185.00 4,203.00 0.0M
2021-07-06 4,399.95 4,437.20 4,215.00 4,237.95 0.0M
2021-07-05 4,437.00 4,437.00 4,311.25 4,349.30 0.0M
2021-07-02 4,437.00 4,438.00 4,290.00 4,339.40 0.0M
2021-07-01 4,450.00 4,495.00 4,336.60 4,380.85 0.0M
2021-06-30 4,152.00 4,498.00 4,146.75 4,358.80 0.0M
2021-06-29 3,921.60 4,344.00 3,800.00 4,113.05 0.0M
2021-06-28 4,000.00 4,029.95 3,918.45 3,931.20 0.0M
2021-06-25 4,044.95 4,044.95 3,890.00 4,019.20 0.0M
2021-06-24 3,940.05 4,070.00 3,850.00 3,970.85 0.0M
2021-06-23 3,974.95 3,987.30 3,860.40 3,888.90 0.0M
2021-06-22 3,720.05 3,924.00 3,638.15 3,872.85 0.0M
2021-06-21 3,720.00 3,720.00 3,655.65 3,685.10 0.0M
2021-06-18 3,784.95 3,805.05 3,650.00 3,693.50 0.0M
2021-06-17 3,690.05 3,849.80 3,690.00 3,727.85 0.0M
2021-06-16 3,730.05 3,734.50 3,655.00 3,705.90 0.0M
2021-06-15 3,765.05 3,765.05 3,640.00 3,670.35 0.0M
2021-06-14 3,811.90 3,811.90 3,645.20 3,715.75 0.0M
2021-06-11 3,820.05 3,820.05 3,700.00 3,737.45 0.0M
2021-06-10 3,759.95 3,824.95 3,740.10 3,760.05 0.0M
2021-06-09 3,760.10 3,854.65 3,711.20 3,737.40 0.0M
2021-06-08 3,879.40 3,879.40 3,735.55 3,760.10 0.0M
2021-06-07 3,780.00 3,897.80 3,705.35 3,784.40 0.0M
2021-06-04 3,949.00 4,100.20 3,702.00 3,778.60 0.0M
2021-06-03 3,415.05 4,039.15 3,399.95 3,861.30 0.0M
2021-06-02 3,435.05 3,473.20 3,383.95 3,407.85 0.0M
2021-06-01 3,469.00 3,469.00 3,370.00 3,408.00 0.0M
2021-05-31 3,464.05 3,475.00 3,381.25 3,412.25 0.0M
2021-05-28 3,439.95 3,485.00 3,401.00 3,422.05 0.0M
2021-05-27 3,455.05 3,490.00 3,412.55 3,454.80 0.0M
2021-05-26 3,411.00 3,492.00 3,411.00 3,466.65 0.0M
2021-05-25 3,520.00 3,600.00 3,400.00 3,414.10 0.0M
2021-05-24 3,500.00 3,501.00 3,450.00 3,495.10 0.0M
2021-05-21 3,415.00 3,416.60 3,378.25 3,390.00 0.0M
2021-05-20 3,380.05 3,410.00 3,335.00 3,403.45 0.0M
2021-05-19 3,371.65 3,405.00 3,320.00 3,333.05 0.0M
2021-05-18 3,378.05 3,395.00 3,301.00 3,375.30 0.0M
2021-05-17 3,489.00 3,489.00 3,269.95 3,395.65 0.0M
2021-05-14 3,449.00 3,449.00 3,325.05 3,360.50 0.0M
2021-05-12 3,420.05 3,420.05 3,321.95 3,396.20 0.0M
2021-05-11 3,308.25 3,440.00 3,300.75 3,371.85 0.0M
2021-05-10 3,229.95 3,395.00 3,221.20 3,314.70 0.0M
2021-05-07 3,325.00 3,340.00 3,206.45 3,211.65 0.0M
2021-05-06 3,251.65 3,299.00 3,169.95 3,258.10 0.0M
2021-05-05 3,199.95 3,274.75 3,126.00 3,175.25 0.0M
2021-05-04 3,235.05 3,235.05 3,162.65 3,185.95 0.0M
2021-05-03 3,227.25 3,288.00 3,155.00 3,197.55 0.0M
2021-04-30 3,210.00 3,250.00 3,152.00 3,215.40 0.0M
2021-04-29 3,296.15 3,298.00 3,201.25 3,228.75 0.0M
2021-04-28 3,275.00 3,375.00 3,194.45 3,254.40 0.0M
2021-04-27 3,253.55 3,278.00 3,218.05 3,220.90 0.0M
2021-04-26 3,400.00 3,486.60 3,217.55 3,253.55 0.0M
2021-04-23 3,139.35 3,499.95 3,139.35 3,371.05 0.0M
2021-04-22 3,140.00 3,140.00 3,103.25 3,139.85 0.0M
2021-04-20 3,124.00 3,144.05 3,101.05 3,104.05 0.0M
2021-04-19 3,102.40 3,148.00 3,054.55 3,096.15 0.0M
2021-04-16 3,115.00 3,148.45 3,105.00 3,112.35 0.0M
2021-04-15 3,128.75 3,165.00 3,111.00 3,120.10 0.0M
2021-04-13 3,114.45 3,174.90 3,105.00 3,138.85 0.0M
2021-04-12 3,191.90 3,203.00 3,100.90 3,122.20 0.0M
2021-04-09 3,208.35 3,221.60 3,152.00 3,180.25 0.0M
2021-04-08 3,183.00 3,230.00 3,180.00 3,190.95 0.0M
2021-04-07 3,206.45 3,206.45 3,159.20 3,180.60 0.0M
2021-04-06 3,164.20 3,200.05 3,159.95 3,191.50 0.0M
2021-04-05 3,213.00 3,213.00 3,133.40 3,144.90 0.0M
2021-04-01 3,170.00 3,213.00 3,130.00 3,189.00 0.0M
2021-03-31 3,150.20 3,169.10 3,104.00 3,147.10 0.0M
2021-03-30 3,113.30 3,182.00 3,113.30 3,143.30 0.0M
2021-03-26 3,159.80 3,181.15 3,101.00 3,135.20 0.0M
2021-03-25 3,109.35 3,228.00 3,085.00 3,143.65 0.0M
2021-03-24 3,203.80 3,203.80 3,100.00 3,103.90 0.0M
2021-03-23 3,171.70 3,171.70 3,100.00 3,149.75 0.0M
2021-03-22 3,210.00 3,210.00 3,131.00 3,150.50 0.0M
2021-03-19 3,213.85 3,213.85 3,100.00 3,151.60 0.0M
2021-03-18 3,206.60 3,206.60 3,141.00 3,160.05 0.0M
2021-03-17 3,261.65 3,265.60 3,162.00 3,196.05 0.0M
2021-03-16 3,273.25 3,288.30 3,210.65 3,232.30 0.0M
2021-03-15 3,340.00 3,389.75 3,226.70 3,284.00 0.0M
2021-03-12 3,365.95 3,365.95 3,280.00 3,292.90 0.0M
2021-03-10 3,353.85 3,358.35 3,321.25 3,323.80 0.0M
2021-03-09 3,362.75 3,382.15 3,320.00 3,343.35 0.0M
2021-03-08 3,285.30 3,440.00 3,285.30 3,356.75 0.0M
2021-03-05 3,353.60 3,445.00 3,320.00 3,341.10 0.0M
2021-03-04 3,298.30 3,357.00 3,276.05 3,346.80 0.0M
2021-03-03 3,276.55 3,352.35 3,276.50 3,300.20 0.0M
2021-03-02 3,270.25 3,313.35 3,270.25 3,286.30 0.0M
2021-03-01 3,259.20 3,299.95 3,259.15 3,270.25 0.0M
2021-02-26 3,275.70 3,307.60 3,230.00 3,252.00 0.0M
2021-02-25 3,269.95 3,315.00 3,240.10 3,292.55 0.0M
2021-02-24 3,264.25 3,456.90 3,131.00 3,217.80 0.0M
2021-02-23 3,271.00 3,271.00 3,208.25 3,250.60 0.0M
2021-02-22 3,386.35 3,400.00 3,205.25 3,255.60 0.0M
2021-02-19 3,276.00 3,349.70 3,270.50 3,320.95 0.0M
2021-02-18 3,165.00 3,350.00 3,153.20 3,297.85 0.0M
2021-02-17 3,196.05 3,198.60 3,166.85 3,188.75 0.0M
2021-02-16 3,230.15 3,237.50 3,185.05 3,198.95 0.0M
2021-02-15 3,204.70 3,235.00 3,200.25 3,213.20 0.0M
2021-02-12 3,189.50 3,225.00 3,176.00 3,191.80 0.0M
2021-02-11 3,200.00 3,234.00 3,175.10 3,200.90 0.0M
2021-02-10 3,271.05 3,271.05 3,165.00 3,210.20 0.0M
2021-02-09 3,278.15 3,300.00 3,215.10 3,241.35 0.0M
2021-02-08 3,305.25 3,322.00 3,260.40 3,293.80 0.0M
2021-02-05 3,226.70 3,320.00 3,225.00 3,255.75 0.0M
2021-02-04 3,287.00 3,287.00 3,201.00 3,234.80 0.0M
2021-02-03 3,221.00 3,252.00 3,111.00 3,204.00 0.0M
2021-02-02 3,206.05 3,243.70 3,200.00 3,215.35 0.0M
2021-02-01 3,195.95 3,236.00 3,160.00 3,190.50 0.0M
2021-01-29 3,191.10 3,264.80 3,120.00 3,161.20 0.0M
2021-01-28 3,290.00 3,290.00 3,175.00 3,178.25 0.0M
2021-01-27 3,315.45 3,320.00 3,241.00 3,254.15 0.0M
2021-01-25 3,399.95 3,433.50 3,275.00 3,298.75 0.0M
2021-01-22 3,320.05 3,547.00 3,221.00 3,353.40 0.0M
2021-01-21 3,300.00 3,332.65 3,276.40 3,316.50 0.0M
2021-01-20 3,307.45 3,333.75 3,262.75 3,289.75 0.0M
2021-01-19 3,325.00 3,360.00 3,251.00 3,292.65 0.0M
2021-01-18 3,399.00 3,416.00 3,262.35 3,290.95 0.0M
2021-01-15 3,361.00 3,458.75 3,350.00 3,362.35 0.0M
2021-01-14 3,390.20 3,435.35 3,317.00 3,365.95 0.0M
2021-01-13 3,590.00 3,590.00 3,351.30 3,384.55 0.0M
2021-01-12 3,402.50 3,668.80 3,402.50 3,534.25 0.0M
2021-01-11 3,750.00 3,978.00 3,525.00 3,722.30 0.0M
2021-01-08 3,125.00 3,563.45 3,102.00 3,558.25 0.0M
2021-01-07 2,859.90 3,070.00 2,820.00 2,969.55 0.1M
2021-01-06 3,200.00 3,250.00 3,085.00 3,104.80 0.0M
2021-01-05 3,130.00 3,130.05 3,060.00 3,094.35 0.0M
2021-01-04 3,100.05 3,193.20 3,055.40 3,107.85 0.0M
2021-01-01 3,130.00 3,130.00 3,055.00 3,090.05 0.0M