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
2023-12-29 14,149.00 15,990.00 13,995.30 14,662.75 0.0M
2023-12-28 14,249.00 14,249.00 13,861.00 13,958.80 0.0M
2023-12-27 14,499.90 14,499.90 14,030.00 14,083.70 0.0M
2023-12-26 13,921.90 14,640.00 13,910.20 14,352.10 0.0M
2023-12-22 13,794.45 13,952.05 13,794.45 13,921.10 0.0M
2023-12-21 13,732.25 13,998.00 13,600.00 13,923.55 0.0M
2023-12-20 13,950.00 14,041.00 13,550.00 13,950.40 0.0M
2023-12-19 13,864.45 13,942.00 13,705.55 13,888.45 0.0M
2023-12-18 13,700.10 14,038.35 13,700.10 13,743.40 0.0M
2023-12-15 13,891.45 14,000.00 13,831.85 13,957.45 0.0M
2023-12-14 14,052.20 14,052.20 13,920.10 13,942.15 0.0M
2023-12-13 14,150.00 14,199.95 13,961.35 14,067.50 0.0M
2023-12-12 14,005.65 14,199.00 13,900.00 14,136.20 0.0M
2023-12-11 14,090.00 14,090.00 13,727.35 14,000.05 0.0M
2023-12-08 13,960.00 13,974.95 13,703.05 13,900.75 0.0M
2023-12-07 13,923.00 14,099.70 13,699.85 13,967.15 0.0M
2023-12-06 14,032.00 14,142.45 13,876.90 13,996.60 0.0M
2023-12-05 14,051.35 14,288.40 13,978.15 14,036.05 0.0M
2023-12-04 14,169.35 14,218.95 13,995.10 14,078.65 0.0M
2023-12-01 14,161.00 14,170.00 13,918.75 14,058.10 0.0M
2023-11-30 14,087.45 14,197.75 13,800.00 13,953.70 0.0M
2023-11-29 14,032.00 14,328.95 14,001.10 14,087.45 0.0M
2023-11-28 14,290.00 14,400.00 13,955.00 14,241.45 0.0M
2023-11-24 13,951.05 14,300.00 13,950.00 14,191.15 0.0M
2023-11-23 13,606.10 14,499.90 13,550.00 14,075.25 0.0M
2023-11-22 13,450.00 13,900.00 13,341.55 13,512.20 0.0M
2023-11-21 13,300.00 13,400.00 13,136.80 13,366.50 0.0M
2023-11-20 13,201.00 13,341.15 13,100.00 13,153.10 0.0M
2023-11-17 12,900.00 13,345.95 12,852.15 13,258.25 0.0M
2023-11-16 12,719.25 13,149.65 12,534.20 13,056.25 0.0M
2023-11-15 12,500.00 12,719.85 12,480.45 12,692.05 0.0M
2023-11-13 12,495.70 12,600.00 12,400.05 12,489.50 0.0M
2023-11-12 12,233.35 12,519.85 12,233.35 12,517.95 0.0M
2023-11-10 12,491.45 12,491.45 12,270.90 12,343.25 0.0M
2023-11-09 12,559.00 12,559.00 12,251.00 12,352.30 0.0M
2023-11-08 12,499.60 12,499.60 12,305.50 12,375.60 0.0M
2023-11-07 12,386.00 12,499.90 12,386.00 12,452.10 0.0M
2023-11-06 12,619.55 12,619.55 12,360.00 12,507.10 0.0M
2023-11-03 12,550.00 12,550.00 12,342.30 12,436.75 0.0M
2023-11-02 12,385.00 12,550.00 12,350.10 12,432.55 0.0M
2023-11-01 12,371.40 12,401.90 12,232.25 12,317.75 0.0M
2023-10-31 12,500.00 12,696.05 12,280.15 12,368.95 0.0M
2023-10-30 12,950.00 13,195.00 12,309.00 12,380.55 0.0M
2023-10-27 13,119.20 13,188.90 12,920.00 13,000.80 0.0M
2023-10-26 12,730.45 12,999.90 12,350.10 12,924.80 0.0M
2023-10-25 13,200.00 13,209.40 12,579.10 12,695.50 0.0M
2023-10-23 13,788.00 13,788.00 12,852.10 12,963.75 0.0M
2023-10-20 14,030.00 14,308.10 13,310.30 13,527.35 0.0M
2023-10-19 15,217.55 15,217.55 13,900.00 14,024.90 0.0M
2023-10-18 14,300.00 15,199.90 14,300.00 15,066.90 0.0M
2023-10-17 14,946.40 15,149.90 14,935.20 15,070.25 0.0M
2023-10-16 14,981.00 15,344.75 14,851.00 14,908.70 0.0M
2023-10-13 14,879.55 15,250.00 14,843.40 15,161.40 0.0M
2023-10-12 15,278.80 15,291.85 14,721.00 14,816.40 0.0M
2023-10-11 15,555.00 15,600.00 15,010.00 15,081.05 0.0M
2023-10-10 14,790.90 15,599.00 14,790.90 15,313.70 0.0M
2023-10-09 14,400.70 14,850.00 14,280.15 14,790.90 0.0M
2023-10-06 14,487.55 14,532.95 14,336.05 14,495.35 0.0M
2023-10-05 14,542.20 14,606.85 14,381.30 14,473.20 0.0M
2023-10-04 14,798.00 14,798.00 14,349.75 14,528.15 0.0M
2023-10-03 14,775.40 14,827.65 14,546.15 14,755.00 0.0M
2023-09-29 14,998.85 14,998.85 14,472.05 14,653.05 0.0M
2023-09-28 14,392.00 14,846.95 14,385.00 14,635.05 0.0M
2023-09-27 14,350.65 14,549.85 14,350.65 14,518.30 0.0M
2023-09-26 14,560.05 14,637.55 14,456.05 14,507.55 0.0M
2023-09-25 14,191.20 14,650.00 13,985.00 14,534.40 0.0M
2023-09-22 14,321.30 14,428.00 14,060.65 14,198.05 0.0M
2023-09-21 14,115.00 14,314.95 13,927.45 14,261.05 0.0M
2023-09-20 14,337.00 14,405.00 14,076.70 14,251.65 0.0M
2023-09-18 14,392.05 14,480.05 14,100.70 14,195.45 0.0M
2023-09-15 14,439.45 14,598.55 14,250.00 14,340.25 0.0M
2023-09-14 14,491.00 14,850.00 14,345.15 14,429.45 0.0M
2023-09-13 13,850.00 14,519.85 13,850.00 14,477.05 0.0M
2023-09-12 14,209.60 14,216.35 13,675.00 13,814.15 0.0M
2023-09-11 14,333.85 14,614.30 14,120.00 14,224.30 0.0M
2023-09-08 14,270.00 14,399.00 14,110.10 14,188.45 0.0M
2023-09-07 14,528.00 14,727.00 14,008.30 14,225.70 0.0M
2023-09-06 14,999.85 14,999.85 14,500.00 14,517.35 0.0M
2023-09-05 15,198.90 15,199.90 14,598.75 14,935.10 0.0M
2023-09-04 13,614.80 15,199.90 13,610.05 14,842.65 0.0M
2023-09-01 13,745.00 13,747.95 13,522.60 13,595.50 0.0M
2023-08-31 13,400.00 13,837.95 13,400.00 13,574.95 0.0M
2023-08-30 13,210.00 13,470.35 13,034.90 13,339.50 0.0M
2023-08-29 13,006.00 13,280.00 12,992.05 13,015.85 0.0M
2023-08-28 13,250.00 13,404.95 13,050.00 13,094.60 0.0M
2023-08-25 13,170.00 13,299.35 12,972.10 13,237.75 0.0M
2023-08-24 13,575.25 13,575.25 13,010.00 13,169.60 0.0M
2023-08-23 13,425.20 13,545.00 13,200.10 13,398.45 0.0M
2023-08-22 13,688.05 13,688.05 13,245.55 13,360.40 0.0M
2023-08-21 13,479.90 13,750.00 13,208.50 13,485.80 0.0M
2023-08-18 13,400.00 13,400.00 12,999.20 13,220.70 0.0M
2023-08-17 13,050.00 13,400.00 12,933.05 13,208.45 0.0M
2023-08-16 13,048.00 13,214.90 12,720.05 13,008.35 0.0M
2023-08-14 13,449.95 13,474.00 12,945.60 13,048.00 0.0M
2023-08-11 13,500.00 13,517.90 13,100.00 13,329.00 0.0M
2023-08-10 13,699.00 13,699.00 13,358.05 13,389.85 0.0M
2023-08-09 13,589.85 13,750.00 13,350.00 13,545.15 0.0M
2023-08-08 13,638.00 13,638.00 13,350.05 13,458.10 0.0M
2023-08-07 13,365.00 13,638.00 13,365.00 13,596.05 0.0M
2023-08-04 13,638.00 13,638.00 13,346.35 13,563.15 0.0M
2023-08-03 13,483.45 13,632.45 13,300.05 13,441.55 0.0M
2023-08-02 13,700.00 13,887.95 13,206.50 13,336.70 0.0M
2023-08-01 14,050.00 14,240.00 13,350.00 13,518.60 0.0M
2023-07-31 11,947.00 14,123.85 11,865.70 14,040.65 0.0M
2023-07-28 11,900.00 12,200.00 11,646.25 11,769.90 0.0M
2023-07-27 11,670.00 11,860.00 11,670.00 11,776.85 0.0M
2023-07-26 11,612.00 11,983.30 11,508.50 11,664.80 0.0M
2023-07-25 12,800.00 12,880.00 11,452.05 11,684.40 0.0M
2023-07-24 10,000.00 12,204.50 9,905.00 12,188.00 0.0M
2023-07-21 10,735.15 10,951.05 10,001.25 10,170.45 0.0M
2023-07-20 10,369.60 10,750.00 10,369.60 10,735.15 0.0M
2023-07-19 10,299.90 10,399.00 10,080.10 10,296.80 0.0M
2023-07-18 10,340.85 10,365.75 10,100.35 10,160.10 0.0M
2023-07-17 10,211.50 10,549.00 10,190.10 10,251.75 0.0M
2023-07-14 10,178.00 10,259.95 9,999.05 10,060.55 0.0M
2023-07-13 10,298.00 10,439.95 9,882.65 10,054.35 0.0M
2023-07-12 10,450.00 10,450.00 10,200.00 10,298.95 0.0M
2023-07-11 10,300.00 10,338.85 10,125.05 10,262.75 0.0M
2023-07-10 10,250.00 10,500.00 10,011.10 10,190.80 0.0M
2023-07-07 10,200.00 10,249.55 10,010.00 10,124.65 0.0M
2023-07-06 10,149.70 10,159.45 10,015.00 10,115.50 0.0M
2023-07-05 10,194.00 10,194.00 9,999.00 10,014.85 0.0M
2023-07-04 10,077.80 10,202.10 9,970.10 10,059.55 0.0M
2023-07-03 10,400.00 10,400.00 9,970.00 10,077.80 0.0M
2023-06-30 10,036.00 10,400.00 9,926.10 10,310.85 0.0M
2023-06-28 9,898.00 10,021.00 9,832.00 9,934.05 0.0M
2023-06-27 9,750.00 9,898.00 9,702.00 9,831.85 0.0M
2023-06-26 9,355.00 9,794.35 9,355.00 9,701.80 0.0M
2023-06-23 9,849.95 9,859.95 9,601.00 9,785.90 0.0M
2023-06-22 9,844.90 9,989.90 9,684.00 9,768.75 0.0M
2023-06-21 9,782.00 9,874.40 9,684.05 9,802.90 0.0M
2023-06-20 9,782.35 9,842.90 9,705.00 9,738.75 0.0M
2023-06-19 9,980.00 10,046.85 9,732.80 9,782.35 0.0M
2023-06-16 9,601.00 9,943.95 9,601.00 9,915.95 0.0M
2023-06-15 9,799.00 9,799.00 9,600.00 9,655.50 0.0M
2023-06-14 9,530.00 9,726.55 9,486.10 9,705.50 0.0M
2023-06-13 9,348.45 9,529.90 9,348.45 9,480.95 0.0M
2023-06-12 9,420.00 9,599.85 9,348.45 9,373.50 0.0M
2023-06-09 9,430.00 9,547.65 9,382.10 9,414.45 0.0M
2023-06-08 9,425.00 9,750.00 9,417.85 9,443.60 0.0M
2023-06-07 9,300.00 9,650.00 9,282.25 9,602.55 0.0M
2023-06-06 9,400.00 9,400.00 9,150.00 9,204.10 0.0M
2023-06-05 9,243.00 9,449.00 9,243.00 9,308.40 0.0M
2023-06-02 9,272.05 9,292.95 9,200.00 9,243.95 0.0M
2023-06-01 9,140.30 9,303.55 9,140.30 9,272.00 0.0M
2023-05-31 9,218.00 9,270.95 9,102.65 9,213.05 0.0M
2023-05-30 9,176.90 9,235.95 9,157.75 9,226.55 0.0M
2023-05-29 9,249.00 9,249.00 9,100.00 9,166.90 0.0M
2023-05-26 9,644.95 9,644.95 9,150.00 9,194.10 0.0M
2023-05-25 9,193.20 9,197.15 9,022.25 9,064.90 0.0M
2023-05-24 9,100.05 9,195.00 9,094.05 9,187.50 0.0M
2023-05-23 9,175.00 9,210.00 9,066.00 9,081.05 0.0M
2023-05-22 9,150.10 9,236.15 8,968.90 9,179.55 0.0M
2023-05-19 9,017.00 9,263.00 9,017.00 9,127.30 0.0M
2023-05-18 9,097.95 9,158.95 9,015.05 9,095.50 0.0M
2023-05-17 9,149.95 9,188.85 9,075.00 9,094.50 0.0M
2023-05-16 9,059.75 9,200.00 9,056.00 9,137.60 0.0M
2023-05-15 9,280.00 9,280.00 9,008.10 9,059.75 0.0M
2023-05-12 9,264.90 9,380.95 9,193.10 9,224.60 0.0M
2023-05-11 9,180.05 9,314.90 9,180.05 9,248.45 0.0M
2023-05-10 9,175.00 9,270.00 9,130.00 9,250.85 0.0M
2023-05-09 9,351.50 9,450.00 9,140.00 9,167.85 0.0M
2023-05-08 9,259.95 9,450.00 9,175.00 9,365.90 0.0M
2023-05-05 9,175.00 9,250.00 9,063.00 9,207.10 0.0M
2023-05-04 9,299.85 9,349.85 9,175.20 9,200.55 0.0M
2023-05-03 9,250.00 9,387.95 9,172.00 9,243.25 0.0M
2023-05-02 9,299.00 9,725.00 9,138.60 9,205.55 0.0M
2023-04-28 9,133.00 9,265.00 8,971.05 9,225.60 0.0M
2023-04-27 8,808.10 9,150.00 8,808.10 9,133.90 0.0M
2023-04-26 9,134.10 9,134.10 8,900.00 8,949.20 0.0M
2023-04-25 9,100.05 9,190.05 8,955.45 9,043.65 0.0M
2023-04-24 9,235.00 9,375.00 8,920.00 9,118.15 0.0M
2023-04-21 7,991.00 9,359.95 7,899.05 9,031.80 0.0M
2023-04-20 7,940.00 8,123.90 7,868.25 7,891.25 0.0M
2023-04-19 8,495.00 8,495.00 7,866.75 7,958.95 0.0M
2023-04-18 8,688.00 8,703.00 8,420.45 8,446.80 0.0M
2023-04-17 8,645.85 8,688.00 8,553.15 8,642.70 0.0M
2023-04-13 8,500.00 8,687.00 8,450.00 8,517.55 0.0M
2023-04-12 8,549.65 8,567.50 8,405.00 8,449.80 0.0M
2023-04-11 8,675.00 8,675.00 8,420.90 8,475.80 0.0M
2023-04-10 8,350.00 8,645.00 8,350.00 8,593.25 0.0M
2023-04-06 8,466.00 8,589.80 8,370.05 8,403.70 0.0M
2023-04-05 8,447.60 8,510.65 8,301.05 8,462.90 0.0M
2023-04-03 8,201.00 8,508.70 8,201.00 8,348.20 0.0M
2023-03-31 8,282.00 8,549.85 8,140.05 8,508.70 0.0M
2023-03-29 8,198.85 8,299.95 8,197.70 8,276.40 0.0M
2023-03-28 8,138.55 8,248.45 8,102.25 8,124.15 0.0M
2023-03-27 8,400.00 8,447.90 8,200.00 8,247.20 0.0M
2023-03-24 8,333.95 8,485.50 8,333.95 8,430.90 0.0M
2023-03-23 8,279.95 8,434.00 8,279.95 8,330.60 0.0M
2023-03-22 8,260.00 8,301.20 8,200.00 8,270.05 0.0M
2023-03-21 8,353.00 8,417.95 8,119.05 8,291.95 0.0M
2023-03-20 8,385.00 8,389.45 8,200.10 8,230.30 0.0M
2023-03-17 8,400.00 8,498.00 8,202.00 8,391.55 0.0M
2023-03-16 8,040.05 8,439.85 7,830.00 8,386.05 0.0M
2023-03-15 8,074.20 8,187.95 8,012.25 8,077.50 0.0M
2023-03-14 8,087.00 8,183.95 8,010.25 8,074.20 0.0M
2023-03-13 8,177.15 8,245.00 8,069.00 8,086.95 0.0M
2023-03-10 8,302.55 8,348.95 8,152.05 8,201.25 0.0M
2023-03-09 8,347.40 8,399.90 8,291.65 8,350.60 0.0M
2023-03-08 8,194.95 8,296.05 8,167.55 8,264.10 0.0M
2023-03-06 8,199.90 8,249.00 8,111.00 8,136.75 0.0M
2023-03-03 8,203.95 8,275.10 8,150.00 8,179.65 0.0M
2023-03-02 8,461.10 8,461.10 8,120.20 8,213.20 0.0M
2023-03-01 8,215.65 8,361.00 8,150.00 8,344.65 0.0M
2023-02-28 8,242.80 8,300.00 8,013.25 8,269.50 0.0M
2023-02-27 8,456.50 8,509.00 8,036.10 8,202.80 0.0M
2023-02-24 8,631.80 8,786.00 8,477.70 8,509.40 0.0M
2023-02-23 8,543.45 8,579.95 8,464.60 8,505.05 0.0M
2023-02-22 8,628.90 8,639.95 8,512.40 8,539.80 0.0M
2023-02-21 8,698.00 8,790.00 8,663.00 8,694.55 0.0M
2023-02-20 8,450.10 8,789.00 8,450.10 8,662.80 0.0M
2023-02-17 8,412.00 8,595.00 8,390.00 8,554.10 0.0M
2023-02-16 8,431.95 8,447.90 8,401.00 8,430.90 0.0M
2023-02-15 8,390.70 8,390.70 8,305.05 8,328.10 0.0M
2023-02-14 8,620.00 8,625.00 8,315.35 8,390.70 0.0M
2023-02-13 8,431.95 8,728.00 8,420.80 8,521.85 0.0M
2023-02-10 8,158.45 8,440.70 8,111.00 8,401.00 0.0M
2023-02-09 8,345.65 8,345.65 8,155.00 8,163.40 0.0M
2023-02-08 8,355.05 8,477.95 8,247.65 8,345.65 0.0M
2023-02-07 8,048.75 8,355.00 7,962.00 8,339.90 0.0M
2023-02-06 8,029.80 8,050.00 7,959.00 8,005.00 0.0M
2023-02-03 8,011.40 8,095.65 7,959.15 8,031.60 0.0M
2023-02-02 8,037.25 8,099.95 7,811.60 8,008.25 0.0M
2023-02-01 8,340.00 8,340.00 8,051.00 8,066.65 0.0M
2023-01-31 8,200.00 8,236.15 8,106.55 8,221.80 0.0M
2023-01-30 8,100.00 8,336.95 8,100.00 8,225.65 0.0M
2023-01-27 8,365.00 8,365.00 8,000.00 8,105.60 0.0M
2023-01-25 8,469.00 8,469.00 8,248.00 8,274.80 0.0M
2023-01-24 8,568.50 8,594.00 8,350.15 8,395.75 0.0M
2023-01-23 8,510.00 8,600.00 8,426.20 8,483.65 0.0M
2023-01-20 8,212.00 8,494.60 8,212.00 8,342.05 0.0M
2023-01-19 8,147.00 8,198.80 8,125.00 8,138.30 0.0M
2023-01-18 7,654.95 8,299.95 7,654.95 8,095.65 0.0M
2023-01-17 7,524.00 7,650.00 7,490.00 7,634.35 0.0M
2023-01-16 7,601.00 7,637.90 7,460.00 7,524.00 0.0M
2023-01-13 7,550.00 7,629.95 7,480.05 7,564.40 0.0M
2023-01-12 7,507.00 7,659.90 7,419.10 7,552.05 0.0M
2023-01-11 7,500.00 7,650.05 7,462.05 7,585.40 0.0M
2023-01-10 7,320.00 7,600.00 7,320.00 7,586.95 0.0M
2023-01-09 7,330.00 7,496.00 7,310.25 7,492.60 0.0M
2023-01-06 7,380.00 7,474.00 7,290.00 7,345.00 0.0M
2023-01-05 7,350.00 7,498.00 7,305.00 7,380.10 0.0M
2023-01-04 7,460.00 7,497.95 7,350.00 7,402.55 0.0M
2023-01-03 7,460.00 7,539.00 7,360.20 7,390.60 0.0M
2023-01-02 7,570.00 7,570.00 7,413.95 7,495.45 0.0M