Matrimony.Com

MATI
🏛️ インド →
518.75
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
2021-12-31 898.35 935.00 895.00 927.05 0.0M
2021-12-30 899.95 909.95 887.05 898.35 0.0M
2021-12-29 873.20 900.00 865.00 888.65 0.1M
2021-12-28 862.80 885.00 854.75 878.20 0.0M
2021-12-27 846.00 855.00 831.00 851.80 0.0M
2021-12-24 857.00 857.00 842.00 845.90 0.0M
2021-12-23 848.00 859.90 844.30 852.10 0.0M
2021-12-22 857.75 860.00 833.00 838.15 0.0M
2021-12-21 864.00 900.25 842.80 854.20 0.0M
2021-12-20 908.00 920.00 832.10 847.55 0.0M
2021-12-17 922.35 922.35 890.95 895.40 0.0M
2021-12-16 939.00 940.00 910.05 920.50 0.0M
2021-12-15 929.90 943.75 920.05 928.15 0.0M
2021-12-14 924.00 928.80 912.00 920.25 0.0M
2021-12-13 947.00 963.95 921.10 927.15 0.0M
2021-12-10 917.35 940.60 917.35 932.90 0.1M
2021-12-09 936.35 945.70 920.00 926.00 0.0M
2021-12-08 950.00 968.20 925.95 936.35 0.0M
2021-12-07 924.75 981.90 919.05 943.60 0.0M
2021-12-06 923.85 928.80 890.15 915.35 0.0M
2021-12-03 926.15 938.50 912.65 920.55 0.0M
2021-12-02 925.85 928.95 905.35 921.65 0.0M
2021-12-01 946.70 946.70 907.40 921.35 0.0M
2021-11-30 907.55 942.00 887.35 937.40 0.0M
2021-11-29 931.10 953.00 890.00 900.45 0.0M
2021-11-26 940.00 955.00 932.50 937.65 0.0M
2021-11-25 939.00 954.50 937.10 942.45 0.0M
2021-11-24 950.00 960.00 931.10 935.10 0.0M
2021-11-23 932.40 959.15 927.25 938.85 0.0M
2021-11-22 989.00 998.95 912.35 937.20 0.0M
2021-11-18 996.30 996.30 960.00 979.75 0.0M
2021-11-17 989.55 1,007.00 980.00 983.05 0.0M
2021-11-16 1,025.00 1,025.00 975.00 986.85 0.1M
2021-11-15 1,060.00 1,065.00 1,002.00 1,009.85 0.0M
2021-11-12 1,034.00 1,085.00 1,005.70 1,048.20 0.1M
2021-11-11 1,023.00 1,048.00 985.00 1,025.30 0.2M
2021-11-10 1,003.60 1,033.60 989.25 1,023.70 0.0M
2021-11-09 990.00 1,009.85 986.20 1,005.50 0.0M
2021-11-08 1,000.00 1,008.00 979.05 1,000.35 0.0M
2021-11-04 1,009.90 1,015.00 981.55 998.15 0.0M
2021-11-03 997.00 1,013.40 982.05 990.40 0.0M
2021-11-02 961.30 1,025.30 955.00 990.80 0.0M
2021-11-01 958.05 968.00 932.15 957.75 0.1M
2021-10-29 976.85 984.05 925.20 949.60 0.0M
2021-10-28 1,004.00 1,009.50 968.00 976.85 0.0M
2021-10-27 992.70 1,009.85 975.00 1,003.55 0.0M
2021-10-26 972.00 1,003.10 971.60 988.90 0.0M
2021-10-25 965.05 984.30 939.40 976.95 0.0M
2021-10-22 1,020.00 1,022.00 963.05 969.65 0.1M
2021-10-21 1,016.80 1,038.85 995.80 998.50 0.1M
2021-10-20 1,014.95 1,052.00 1,003.00 1,016.80 0.2M
2021-10-19 1,000.00 1,041.35 1,000.00 1,014.75 0.0M
2021-10-18 1,015.00 1,025.50 996.00 1,004.85 0.1M
2021-10-14 1,002.00 1,020.00 1,001.15 1,010.70 0.0M
2021-10-13 995.30 1,007.00 982.40 1,001.15 0.0M
2021-10-12 982.30 999.00 970.00 987.45 0.0M
2021-10-11 999.55 1,005.00 970.00 980.70 0.0M
2021-10-08 1,002.85 1,010.00 988.95 994.80 0.0M
2021-10-07 1,007.00 1,020.00 992.00 994.25 0.0M
2021-10-06 1,014.00 1,029.40 998.95 1,002.45 0.0M
2021-10-05 1,011.95 1,016.00 997.00 1,010.80 0.0M
2021-10-04 983.60 1,020.65 982.00 1,007.30 0.0M
2021-10-01 965.60 990.00 960.00 978.05 0.0M
2021-09-30 985.40 993.40 965.00 971.50 0.0M
2021-09-29 984.00 1,008.85 956.00 985.40 0.0M
2021-09-28 996.65 1,007.50 970.00 977.25 0.0M
2021-09-27 1,010.00 1,018.25 980.95 996.65 0.0M
2021-09-24 1,009.00 1,023.75 992.00 997.75 0.0M
2021-09-23 1,005.00 1,021.00 999.95 1,006.40 0.0M
2021-09-22 1,003.90 1,013.50 998.40 1,003.95 0.0M
2021-09-21 1,009.00 1,013.45 985.10 999.90 0.0M
2021-09-20 1,044.00 1,049.95 1,005.00 1,013.95 0.0M
2021-09-17 1,038.70 1,053.00 1,020.00 1,047.35 0.1M
2021-09-16 1,034.60 1,059.00 1,018.30 1,032.70 0.0M
2021-09-15 1,017.00 1,058.80 1,017.00 1,030.75 0.0M
2021-09-14 1,042.60 1,042.60 1,014.45 1,022.55 0.0M
2021-09-13 1,028.85 1,047.80 1,014.00 1,029.05 0.0M
2021-09-09 1,017.00 1,050.30 1,013.55 1,028.85 0.0M
2021-09-08 1,020.95 1,038.60 1,005.00 1,017.75 0.1M
2021-09-07 1,005.00 1,024.60 997.00 1,013.25 0.0M
2021-09-06 1,024.60 1,026.50 989.90 999.40 0.0M
2021-09-03 1,023.00 1,040.90 1,009.00 1,015.55 0.0M
2021-09-02 1,022.10 1,055.00 1,012.20 1,022.95 0.0M
2021-09-01 1,032.60 1,063.00 1,021.85 1,031.85 0.0M
2021-08-31 1,005.00 1,035.00 990.25 1,021.05 0.0M
2021-08-30 1,005.70 1,005.70 987.35 998.70 0.0M
2021-08-27 1,039.00 1,052.00 977.90 994.75 0.1M
2021-08-26 1,042.80 1,042.80 1,016.45 1,022.45 0.0M
2021-08-25 1,070.00 1,071.95 1,028.90 1,031.45 0.1M
2021-08-24 1,045.00 1,081.80 1,027.05 1,049.20 0.0M
2021-08-23 1,088.15 1,145.00 1,040.00 1,045.35 0.1M
2021-08-20 1,100.00 1,120.75 1,070.00 1,088.15 0.1M
2021-08-18 1,109.00 1,172.50 1,091.00 1,124.50 0.1M
2021-08-17 1,089.00 1,110.75 1,074.10 1,088.30 0.0M
2021-08-16 1,136.35 1,136.35 1,075.00 1,078.95 0.0M
2021-08-13 1,140.00 1,194.70 1,114.10 1,123.95 0.1M
2021-08-12 1,084.70 1,183.50 1,045.00 1,129.35 0.3M
2021-08-11 1,097.00 1,097.15 1,004.95 1,041.80 0.0M
2021-08-10 1,123.00 1,158.45 1,073.80 1,086.80 0.0M
2021-08-09 1,125.40 1,162.70 1,111.35 1,127.60 0.0M
2021-08-06 1,097.60 1,140.00 1,093.90 1,117.75 0.0M
2021-08-05 1,130.60 1,137.00 1,075.15 1,094.90 0.1M
2021-08-04 1,163.60 1,176.00 1,111.30 1,126.60 0.1M
2021-08-03 1,170.00 1,180.00 1,140.00 1,153.05 0.0M
2021-08-02 1,162.60 1,181.70 1,147.65 1,153.10 0.0M
2021-07-30 1,202.00 1,215.00 1,125.60 1,152.90 0.1M
2021-07-29 1,121.60 1,205.00 1,115.65 1,183.10 0.1M
2021-07-28 1,135.00 1,148.00 1,092.00 1,108.30 0.1M
2021-07-27 1,129.00 1,129.00 1,082.80 1,109.55 0.1M
2021-07-26 1,059.60 1,130.05 1,059.60 1,072.30 0.4M
2021-07-23 1,071.40 1,076.15 1,038.20 1,055.40 0.0M
2021-07-22 1,074.00 1,099.15 1,044.05 1,058.35 0.0M
2021-07-20 1,076.00 1,100.15 1,052.35 1,073.95 0.0M
2021-07-19 1,125.00 1,125.00 1,090.00 1,094.85 0.0M
2021-07-16 1,125.00 1,125.00 1,096.00 1,109.00 0.0M
2021-07-15 1,090.00 1,119.00 1,072.75 1,105.90 0.0M
2021-07-14 1,085.00 1,111.20 1,085.00 1,090.25 0.1M
2021-07-13 1,117.70 1,118.80 1,075.55 1,086.65 0.1M
2021-07-12 1,077.00 1,139.50 1,050.30 1,103.25 0.1M
2021-07-09 1,099.00 1,110.00 1,050.05 1,066.75 0.1M
2021-07-08 1,060.00 1,099.00 1,051.25 1,088.10 0.1M
2021-07-07 1,027.00 1,084.00 1,001.00 1,058.75 0.2M
2021-07-06 955.00 1,028.90 955.00 1,003.85 0.1M
2021-07-05 965.00 965.00 950.00 956.70 0.0M
2021-07-02 979.00 979.00 945.00 949.80 0.0M
2021-07-01 965.00 984.45 955.00 964.50 0.0M
2021-06-30 988.00 988.00 960.00 963.45 0.0M
2021-06-29 961.20 995.00 960.00 979.20 0.0M
2021-06-28 969.95 982.35 958.50 962.15 0.0M
2021-06-25 953.00 998.00 953.00 962.35 0.0M
2021-06-24 937.00 960.00 937.00 951.70 0.0M
2021-06-23 972.25 976.30 935.00 942.30 0.0M
2021-06-22 988.90 989.00 959.95 963.65 0.0M
2021-06-21 952.00 986.25 943.05 975.50 0.0M
2021-06-18 979.00 997.00 941.45 966.65 0.0M
2021-06-17 973.00 1,003.05 970.25 981.25 0.0M
2021-06-16 993.05 1,009.05 950.35 963.55 0.0M
2021-06-15 980.90 1,010.00 968.00 986.85 0.1M
2021-06-14 1,002.00 1,014.00 961.55 968.50 0.0M
2021-06-11 1,037.90 1,045.00 991.00 1,001.05 0.0M
2021-06-10 970.00 1,060.00 956.40 1,022.70 0.1M
2021-06-09 960.00 980.00 937.10 964.35 0.1M
2021-06-08 958.00 960.00 920.00 947.45 0.0M
2021-06-07 914.00 962.80 900.00 939.95 0.1M
2021-06-04 910.00 924.25 891.00 902.30 0.0M
2021-06-03 898.00 929.00 885.75 896.35 0.0M
2021-06-02 886.75 899.00 877.00 881.25 0.0M
2021-06-01 900.00 925.00 885.00 886.75 0.0M
2021-05-31 923.25 932.80 902.00 908.50 0.0M
2021-05-28 925.65 942.00 916.70 923.25 0.0M
2021-05-27 884.40 935.00 884.40 917.50 0.0M
2021-05-26 870.00 900.00 870.00 884.40 0.0M
2021-05-25 904.50 904.50 875.00 882.40 0.0M
2021-05-24 901.70 905.00 885.00 892.55 0.0M
2021-05-21 889.95 905.00 874.00 895.40 0.0M
2021-05-20 902.20 913.70 865.05 873.10 0.0M
2021-05-19 853.40 915.00 853.40 887.10 0.0M
2021-05-18 863.30 882.00 854.95 860.80 0.0M
2021-05-17 883.85 887.00 859.10 863.35 0.0M
2021-05-14 887.00 887.00 842.35 851.05 0.0M
2021-05-12 919.00 927.00 865.35 883.95 0.1M
2021-05-11 914.10 935.00 906.00 917.25 0.0M
2021-05-10 946.60 946.60 915.00 923.30 0.0M
2021-05-07 938.00 948.70 920.00 926.95 0.0M
2021-05-06 961.00 970.00 932.40 936.05 0.0M
2021-05-05 946.00 976.60 946.00 960.95 0.0M
2021-05-04 987.85 990.70 941.00 945.70 0.0M
2021-05-03 954.00 985.00 946.10 979.05 0.0M
2021-04-30 954.00 993.00 943.20 946.10 0.0M
2021-04-29 913.65 1,017.70 861.25 942.90 0.1M
2021-04-28 884.80 931.00 876.95 904.70 0.0M
2021-04-27 863.00 877.55 855.05 871.95 0.0M
2021-04-26 842.15 863.35 835.00 849.80 0.0M
2021-04-23 894.90 907.90 851.20 863.40 0.0M
2021-04-22 875.00 919.80 867.05 882.55 0.2M
2021-04-20 895.00 910.00 860.00 871.40 0.1M
2021-04-19 940.00 940.00 891.45 902.30 0.1M
2021-04-16 952.90 967.95 931.00 941.25 0.0M
2021-04-15 967.00 967.00 915.35 940.15 0.0M
2021-04-13 940.00 968.00 920.45 946.95 0.0M
2021-04-12 1,026.00 1,044.00 930.00 938.80 0.0M
2021-04-09 1,049.90 1,053.60 1,001.95 1,025.00 0.0M
2021-04-08 963.40 1,067.15 940.00 1,036.90 0.1M
2021-04-07 950.00 964.00 943.95 954.60 0.0M
2021-04-06 945.00 965.00 942.50 951.40 0.0M
2021-04-05 990.00 992.65 930.10 937.95 0.0M
2021-04-01 956.10 983.95 951.75 960.65 0.0M
2021-03-31 949.50 980.00 949.50 959.50 0.0M
2021-03-30 984.90 997.70 936.00 945.30 0.0M
2021-03-26 911.00 1,030.00 905.00 969.85 0.2M
2021-03-25 937.00 952.50 895.00 908.15 0.0M
2021-03-24 982.00 1,008.95 920.05 943.25 0.0M
2021-03-23 1,000.00 1,023.70 962.95 978.90 0.0M
2021-03-22 990.90 1,044.00 974.95 990.85 0.0M
2021-03-19 1,011.00 1,065.00 970.00 984.65 0.1M
2021-03-18 1,028.00 1,056.00 973.85 1,020.40 0.0M
2021-03-17 1,050.00 1,091.55 1,010.00 1,014.05 0.0M
2021-03-16 1,100.00 1,140.00 1,052.20 1,062.30 0.1M
2021-03-15 1,067.50 1,086.20 1,017.55 1,049.20 0.0M
2021-03-12 1,099.00 1,110.00 1,050.00 1,063.45 0.0M
2021-03-10 1,030.05 1,118.95 1,030.05 1,065.70 0.0M
2021-03-09 1,024.30 1,090.00 1,001.15 1,039.55 0.0M
2021-03-08 1,079.90 1,079.90 992.85 1,009.40 0.0M
2021-03-05 1,022.00 1,144.90 1,006.45 1,029.30 0.0M
2021-03-04 1,060.05 1,093.00 1,000.10 1,045.60 0.1M
2021-03-03 1,112.10 1,135.05 1,085.55 1,090.75 0.1M
2021-03-02 1,148.65 1,160.00 1,100.00 1,112.05 0.0M
2021-03-01 1,128.00 1,149.00 1,111.00 1,129.70 0.0M
2021-02-26 1,165.00 1,169.90 1,052.20 1,101.75 0.1M
2021-02-25 1,097.85 1,242.00 1,051.00 1,189.95 0.3M
2021-02-24 1,030.00 1,154.00 986.60 1,080.40 0.4M
2021-02-23 810.15 974.50 810.15 974.50 0.1M
2021-02-22 815.00 824.00 802.00 812.10 0.0M
2021-02-19 863.00 863.00 814.00 824.90 0.0M
2021-02-18 912.95 915.70 853.95 863.65 0.2M
2021-02-17 927.00 927.00 904.10 906.30 0.0M
2021-02-16 925.00 930.95 900.00 905.35 0.0M
2021-02-15 925.00 934.00 909.90 918.70 0.0M
2021-02-12 911.90 935.00 893.00 907.20 0.0M
2021-02-11 891.05 918.00 891.05 902.50 0.0M
2021-02-10 859.35 878.00 853.00 873.50 0.0M
2021-02-09 856.85 872.05 851.25 859.35 0.0M
2021-02-08 862.60 877.15 850.00 856.85 0.0M
2021-02-05 874.00 897.00 845.00 854.15 0.1M
2021-02-04 849.00 889.00 845.00 862.90 0.0M
2021-02-03 835.00 850.00 821.15 844.45 0.0M
2021-02-02 825.00 849.95 810.00 828.00 0.0M
2021-02-01 827.25 839.00 808.55 825.25 0.0M
2021-01-29 848.20 857.45 799.85 819.15 0.0M
2021-01-28 819.75 850.00 812.40 840.10 0.0M
2021-01-27 800.25 839.00 790.25 823.05 0.0M
2021-01-25 825.05 835.00 792.05 800.25 0.0M
2021-01-22 815.20 836.95 805.05 816.95 0.0M
2021-01-21 839.65 849.75 811.10 815.15 0.0M
2021-01-20 821.00 850.35 820.00 832.15 0.0M
2021-01-19 787.00 829.95 787.00 816.85 0.0M
2021-01-18 834.00 834.00 783.00 790.90 0.0M
2021-01-15 822.00 834.00 813.00 827.20 0.0M
2021-01-14 818.35 827.60 812.00 822.60 0.0M
2021-01-13 832.10 848.00 802.65 813.45 0.0M
2021-01-12 834.20 846.00 820.05 829.60 0.0M
2021-01-11 851.15 864.80 823.90 828.15 0.0M
2021-01-08 872.10 878.00 842.00 850.15 0.0M
2021-01-07 885.00 889.90 866.65 869.80 0.0M
2021-01-06 907.65 914.00 852.15 870.55 0.0M
2021-01-05 897.05 933.75 885.05 907.50 0.0M
2021-01-04 926.00 931.00 884.95 896.95 0.0M
2021-01-01 916.60 931.00 905.00 920.60 0.0M