Manaksia Coated Metals

MANC
🏛️ インド →
132.20
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 42.35 42.35 42.35 42.35 0.0M
2021-12-30 40.35 40.35 40.35 40.35 0.0M
2021-12-29 38.45 38.45 38.45 38.45 0.0M
2021-12-28 36.65 36.65 36.65 36.65 0.0M
2021-12-27 34.95 34.95 34.95 34.95 0.0M
2021-12-24 29.90 31.80 27.80 31.80 0.1M
2021-12-23 29.90 31.15 28.70 28.95 0.1M
2021-12-22 27.90 29.90 25.35 29.40 0.2M
2021-12-21 23.50 27.45 23.00 27.25 0.4M
2021-12-20 20.25 23.40 18.75 22.90 0.1M
2021-12-17 21.55 22.60 19.80 20.25 0.1M
2021-12-16 19.35 21.50 18.45 20.25 0.0M
2021-12-15 19.05 19.30 18.95 19.00 0.0M
2021-12-14 19.15 19.40 18.80 19.00 0.0M
2021-12-13 19.50 20.10 18.85 19.20 0.0M
2021-12-10 19.00 19.45 19.00 19.10 0.0M
2021-12-09 19.35 19.50 19.00 19.05 0.0M
2021-12-08 19.35 20.20 18.90 19.30 0.0M
2021-12-07 23.25 23.25 18.65 19.35 0.0M
2021-12-06 19.70 20.40 18.85 19.40 0.0M
2021-12-03 19.90 20.50 19.65 19.90 0.0M
2021-12-02 20.75 20.75 20.00 20.25 0.0M
2021-12-01 20.55 20.95 20.20 20.70 0.0M
2021-11-30 20.90 21.50 20.15 20.50 0.0M
2021-11-29 20.25 21.00 19.45 19.60 0.0M
2021-11-26 21.50 21.60 20.50 21.25 0.0M
2021-11-25 19.75 22.00 19.70 21.50 0.0M
2021-11-24 21.10 21.10 19.50 19.90 0.0M
2021-11-23 20.05 21.30 19.20 20.60 0.0M
2021-11-22 21.70 21.70 19.20 19.70 0.0M
2021-11-18 20.55 21.85 20.55 21.15 0.0M
2021-11-17 19.65 20.75 19.15 20.30 0.0M
2021-11-16 20.25 21.00 19.85 20.30 0.0M
2021-11-15 20.60 21.00 19.05 20.05 0.0M
2021-11-12 22.25 22.30 20.50 20.85 0.0M
2021-11-11 24.40 24.40 21.10 21.50 0.0M
2021-11-10 21.70 22.20 20.55 21.10 0.0M
2021-11-09 24.70 24.70 21.90 22.00 0.0M
2021-11-08 21.75 23.85 21.05 22.80 0.0M
2021-11-04 22.65 22.75 21.50 21.70 0.0M
2021-11-03 19.50 22.90 19.50 21.75 0.1M
2021-11-02 18.10 19.60 18.10 19.10 0.0M
2021-11-01 17.90 20.80 17.75 17.95 0.0M
2021-10-29 17.77 19.00 17.77 17.90 0.0M
2021-10-28 18.50 18.57 17.60 18.22 0.0M
2021-10-27 18.53 19.25 18.10 18.88 0.0M
2021-10-26 18.50 19.00 18.20 18.48 0.0M
2021-10-25 19.55 19.88 18.50 19.04 0.0M
2021-10-22 19.50 20.30 18.30 19.82 0.0M
2021-10-21 20.86 20.86 18.73 19.08 0.0M
2021-10-20 24.50 24.50 20.07 20.26 0.2M
2021-10-19 18.48 22.28 18.00 21.44 0.0M
2021-10-18 18.45 19.60 17.80 18.57 0.1M
2021-10-14 15.48 19.14 15.48 18.29 0.2M
2021-10-13 16.50 16.50 15.63 15.95 0.0M
2021-10-12 15.00 16.32 15.00 16.11 0.0M
2021-10-11 15.87 17.00 15.87 16.32 0.0M
2021-10-08 17.42 17.72 16.10 16.37 0.0M
2021-10-07 15.30 17.37 15.21 16.95 0.2M
2021-10-06 15.00 15.30 14.68 15.03 0.0M
2021-10-05 14.18 14.80 14.08 14.58 0.0M
2021-10-04 14.65 14.65 13.73 14.28 0.0M
2021-10-01 14.00 14.65 13.80 14.40 0.0M
2021-09-30 14.10 14.37 13.50 14.00 0.0M
2021-09-29 14.22 14.40 13.87 14.12 0.0M
2021-09-28 14.00 14.27 13.37 13.79 0.0M
2021-09-27 14.23 14.67 14.13 14.39 0.0M
2021-09-24 14.50 14.87 14.10 14.52 0.0M
2021-09-23 13.80 15.10 13.80 14.72 0.0M
2021-09-22 13.92 14.92 13.78 14.65 0.0M
2021-09-21 14.35 14.50 13.73 14.07 0.0M
2021-09-20 14.90 14.92 14.05 14.10 0.0M
2021-09-17 14.42 15.37 14.10 14.43 0.1M
2021-09-16 13.78 14.33 13.29 13.98 0.0M
2021-09-15 12.67 13.50 12.30 13.38 0.0M
2021-09-14 12.38 12.52 12.00 12.32 0.0M
2021-09-13 12.50 13.00 12.33 12.45 0.0M
2021-09-09 12.05 12.99 12.05 12.48 0.0M
2021-09-08 12.08 12.83 12.00 12.49 0.0M
2021-09-07 13.24 13.24 12.30 12.66 0.0M
2021-09-06 12.70 13.40 12.03 12.60 0.0M
2021-09-03 12.37 12.78 11.80 12.61 0.0M
2021-09-02 11.58 12.50 11.31 12.23 0.0M
2021-09-01 11.50 12.25 11.40 11.80 0.0M
2021-08-31 12.00 12.10 11.42 11.50 0.0M
2021-08-30 11.98 12.45 11.65 11.98 0.0M
2021-08-27 12.42 12.50 11.70 11.98 0.0M
2021-08-26 12.32 12.67 11.80 11.91 0.0M
2021-08-25 12.70 12.85 12.00 12.17 0.0M
2021-08-24 12.57 12.57 11.80 12.08 0.0M
2021-08-23 11.65 12.52 11.28 11.43 0.0M
2021-08-20 11.92 12.35 11.50 11.88 0.0M
2021-08-18 10.63 12.02 10.63 11.38 0.0M
2021-08-17 12.22 12.27 11.51 11.63 0.0M
2021-08-16 12.65 12.94 11.83 12.16 0.0M
2021-08-13 12.77 13.60 12.33 12.63 0.0M
2021-08-12 12.50 13.10 12.10 12.78 0.0M
2021-08-11 12.42 12.42 11.18 11.91 0.0M
2021-08-10 13.01 13.28 11.71 12.42 0.0M
2021-08-09 13.55 13.55 12.98 13.01 0.0M
2021-08-06 13.19 13.70 12.55 13.23 0.0M
2021-08-05 13.30 13.72 12.82 13.20 0.0M
2021-08-04 14.35 14.35 13.33 13.48 0.0M
2021-08-03 14.38 14.38 13.50 13.82 0.0M
2021-08-02 13.75 13.90 13.50 13.70 0.0M
2021-07-30 14.15 14.20 13.60 13.75 0.0M
2021-07-29 13.20 14.00 13.20 13.95 0.0M
2021-07-28 13.50 13.50 13.10 13.40 0.0M
2021-07-27 13.25 13.65 13.20 13.55 0.0M
2021-07-26 14.15 14.25 13.25 13.30 0.0M
2021-07-23 14.05 14.05 13.60 13.85 0.0M
2021-07-22 14.30 14.35 13.95 13.95 0.0M
2021-07-20 14.45 14.45 13.80 14.00 0.0M
2021-07-19 14.35 14.50 14.10 14.15 0.0M
2021-07-16 14.30 14.80 13.80 14.20 0.0M
2021-07-15 14.30 15.00 14.30 14.35 0.0M
2021-07-14 14.65 14.90 14.20 14.45 0.0M
2021-07-13 14.25 14.55 14.25 14.40 0.0M
2021-07-12 13.75 14.60 13.50 14.10 0.0M
2021-07-09 14.35 14.35 13.75 14.00 0.0M
2021-07-08 14.05 14.30 13.65 14.05 0.0M
2021-07-07 14.25 14.50 14.05 14.10 0.0M
2021-07-06 15.20 15.20 14.00 14.45 0.0M
2021-07-05 13.90 15.20 13.90 14.50 0.0M
2021-07-02 15.20 15.60 14.50 14.50 0.0M
2021-07-01 15.10 16.05 15.10 15.25 0.0M
2021-06-30 15.45 15.87 15.18 15.30 0.0M
2021-06-29 15.59 15.63 14.97 15.55 0.0M
2021-06-28 14.89 14.89 14.27 14.89 0.0M
2021-06-25 14.28 14.37 13.68 14.19 0.0M
2021-06-24 14.51 15.23 13.83 13.91 0.2M
2021-06-23 16.02 16.02 14.50 14.55 0.1M
2021-06-22 14.89 15.26 14.89 15.26 0.0M
2021-06-21 14.85 14.85 14.43 14.54 0.0M
2021-06-18 15.58 15.58 14.65 14.86 0.0M
2021-06-17 16.10 16.10 15.02 15.36 0.0M
2021-06-16 15.90 16.07 15.48 15.77 0.0M
2021-06-15 16.53 16.53 15.63 15.90 0.0M
2021-06-14 16.00 16.32 15.45 15.75 0.0M
2021-06-11 15.95 16.05 15.45 15.96 0.0M
2021-06-10 15.50 15.70 15.26 15.55 0.0M
2021-06-09 15.90 15.90 15.13 15.24 0.0M
2021-06-08 15.88 15.88 15.55 15.59 0.0M
2021-06-07 14.82 15.75 14.78 15.36 0.0M
2021-06-04 15.99 15.99 15.00 15.03 0.0M
2021-06-03 15.17 15.35 15.03 15.28 0.0M
2021-06-02 14.60 14.92 14.00 14.81 0.0M
2021-06-01 14.50 14.90 14.33 14.56 0.0M
2021-05-31 15.00 15.25 14.40 14.65 0.0M
2021-05-28 15.80 16.30 14.80 15.10 0.0M
2021-05-27 15.35 15.55 15.30 15.55 0.0M
2021-05-26 14.95 15.45 14.75 14.85 0.0M
2021-05-25 15.35 15.35 14.75 15.00 0.0M
2021-05-24 16.40 16.40 14.90 15.10 0.0M
2021-05-21 16.90 16.90 15.55 15.65 0.0M
2021-05-20 16.25 17.00 15.95 16.10 0.0M
2021-05-19 15.70 16.60 15.50 16.25 0.0M
2021-05-18 15.85 16.95 15.65 15.95 0.0M
2021-05-17 16.55 16.75 15.85 16.15 0.0M
2021-05-14 17.35 17.60 16.50 16.65 0.0M
2021-05-12 18.00 18.10 17.35 17.35 0.0M
2021-05-11 18.00 18.30 17.50 18.25 0.0M
2021-05-10 17.50 17.60 16.50 17.45 0.0M
2021-05-07 16.20 17.00 15.55 16.80 0.0M
2021-05-06 16.55 16.80 16.05 16.20 0.0M
2021-05-05 16.70 17.00 15.50 16.50 0.0M
2021-05-04 16.50 16.50 16.25 16.30 0.0M
2021-05-03 15.50 15.75 14.95 15.75 0.0M
2021-04-30 15.44 16.10 15.07 15.58 0.0M
2021-04-29 15.24 15.83 14.55 15.76 0.0M
2021-04-28 15.00 15.31 14.29 15.08 0.0M
2021-04-27 13.90 14.59 13.85 14.59 0.0M
2021-04-26 14.00 14.76 13.90 13.90 0.0M
2021-04-23 14.19 14.22 13.34 14.22 0.0M
2021-04-22 13.13 13.70 12.70 13.55 0.0M
2021-04-20 12.65 13.14 12.44 13.14 0.0M
2021-04-19 12.90 13.24 12.49 12.52 0.0M
2021-04-16 12.86 13.16 12.29 13.14 0.0M
2021-04-15 11.70 12.65 11.70 12.55 0.0M
2021-04-13 11.64 12.11 11.54 12.10 0.0M
2021-04-12 12.20 13.29 12.13 12.13 0.0M
2021-04-09 12.34 12.76 12.09 12.76 0.0M
2021-04-08 12.91 12.91 12.50 12.64 0.0M
2021-04-07 13.15 13.46 12.65 12.76 0.0M
2021-04-06 13.54 13.54 12.43 12.82 0.0M
2021-04-05 12.87 12.98 12.60 12.98 0.0M
2021-04-01 11.66 12.37 11.46 12.37 0.0M
2021-03-31 11.75 12.97 11.75 11.79 0.0M
2021-03-30 12.85 12.85 12.36 12.36 0.0M
2021-03-26 13.50 13.50 12.99 13.01 0.0M
2021-03-25 14.30 14.46 13.67 13.67 0.0M
2021-03-24 15.20 15.20 14.26 14.38 0.0M
2021-03-23 15.16 15.16 14.67 14.89 0.0M
2021-03-22 14.31 14.81 14.12 14.76 0.0M
2021-03-19 13.01 14.25 12.91 14.15 0.0M
2021-03-18 13.41 14.71 13.41 13.58 0.0M
2021-03-17 14.20 14.90 14.11 14.11 0.0M
2021-03-16 16.10 16.10 14.85 14.85 0.0M
2021-03-15 15.30 15.66 15.19 15.63 0.1M
2021-03-12 13.50 14.24 13.45 14.24 0.0M
2021-03-10 12.04 13.11 12.04 12.95 0.0M
2021-03-09 12.20 12.45 11.00 12.06 0.0M
2021-03-08 11.11 12.00 10.79 11.84 0.0M
2021-03-05 11.52 11.54 11.00 11.41 0.0M
2021-03-04 11.59 11.71 11.50 11.71 0.0M
2021-03-03 11.54 11.96 10.35 11.81 0.0M
2021-03-02 12.05 12.05 11.16 11.45 0.0M
2021-03-01 12.62 13.32 11.64 11.85 0.0M
2021-02-26 11.85 12.26 11.85 12.11 0.0M
2021-02-25 12.59 12.61 12.19 12.49 0.0M
2021-02-24 12.80 12.80 11.25 12.53 0.0M
2021-02-23 11.54 12.65 11.50 12.45 0.0M
2021-02-22 10.73 11.54 10.73 11.54 0.0M
2021-02-19 12.00 12.00 11.17 11.21 0.0M
2021-02-18 12.24 12.50 11.74 11.86 0.0M
2021-02-17 11.80 12.20 11.49 12.20 0.0M
2021-02-16 11.84 12.00 11.79 11.84 0.0M
2021-02-15 12.86 12.88 11.59 11.99 0.0M
2021-02-12 12.36 12.79 10.99 11.71 0.0M
2021-02-11 11.49 11.81 10.99 11.80 0.0M
2021-02-10 10.04 10.84 10.00 10.74 0.0M
2021-02-09 10.81 10.86 10.09 10.09 0.0M
2021-02-08 10.44 11.42 10.44 10.44 0.0M
2021-02-05 10.43 10.43 9.94 10.39 0.0M
2021-02-04 9.34 9.49 9.34 9.49 0.0M
2021-02-03 9.09 9.09 9.04 9.04 0.0M
2021-02-02 8.09 8.66 8.06 8.66 0.0M
2021-02-01 8.46 8.86 8.15 8.25 0.0M
2021-01-29 9.34 9.34 8.46 8.55 0.0M
2021-01-28 8.29 8.90 8.06 8.90 0.0M
2021-01-27 8.49 9.21 8.47 8.48 0.0M
2021-01-25 9.63 9.63 8.91 8.91 0.0M
2021-01-22 8.79 9.40 8.79 9.35 0.0M
2021-01-21 8.88 9.32 8.54 8.96 0.0M
2021-01-20 8.59 8.88 8.54 8.88 0.0M
2021-01-19 8.56 8.70 8.18 8.46 0.0M
2021-01-18 8.50 8.61 8.00 8.61 0.0M
2021-01-15 8.11 8.22 7.60 8.20 0.0M
2021-01-14 7.58 7.95 7.27 7.85 0.0M
2021-01-13 7.45 7.58 7.05 7.58 0.0M
2021-01-12 7.25 7.56 7.19 7.22 0.0M
2021-01-11 7.95 8.20 7.56 7.56 0.0M
2021-01-08 8.25 8.56 7.90 7.95 0.0M
2021-01-07 8.25 8.30 7.95 8.23 0.0M
2021-01-06 7.92 8.26 7.92 7.92 0.0M
2021-01-05 9.17 9.19 8.33 8.33 0.1M
2021-01-04 8.65 8.76 8.65 8.76 0.0M
2021-01-01 8.24 8.35 8.24 8.35 0.0M