SecUR Credentials Ltd (SECC)

SECC
🏛️ インド →
1.56
最終更新: 2025-04-15
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 19.25 19.95 19.25 19.70 0.2M
2023-12-28 20.25 20.30 19.20 19.40 0.2M
2023-12-27 19.80 20.20 19.40 19.60 0.1M
2023-12-26 19.20 19.70 19.15 19.35 0.1M
2023-12-22 19.15 19.45 18.60 19.15 0.3M
2023-12-21 18.80 19.85 18.20 19.00 0.4M
2023-12-20 20.00 20.30 18.40 19.20 0.2M
2023-12-19 20.20 20.60 19.15 19.90 0.2M
2023-12-18 20.90 20.90 20.15 20.20 0.3M
2023-12-15 20.40 20.70 20.35 20.55 0.5M
2023-12-14 20.80 20.85 20.25 20.40 0.1M
2023-12-13 20.65 20.90 20.25 20.40 0.1M
2023-12-12 20.75 20.90 19.95 20.40 0.2M
2023-12-11 20.95 21.05 20.30 20.40 0.3M
2023-12-08 21.00 21.15 20.50 20.90 0.2M
2023-12-07 21.50 21.50 20.30 20.80 0.5M
2023-12-06 21.50 22.50 20.75 21.15 0.8M
2023-12-05 21.65 22.25 21.05 21.15 0.6M
2023-12-04 24.00 24.50 20.90 21.55 3.4M
2023-12-01 19.70 23.25 19.45 23.25 3.3M
2023-11-30 19.45 20.20 18.80 19.40 0.3M
2023-11-29 19.85 19.85 18.85 19.10 0.1M
2023-11-28 20.30 20.30 19.10 19.30 0.2M
2023-11-24 20.10 21.00 19.25 19.75 0.2M
2023-11-23 20.00 21.75 19.20 20.10 0.7M
2023-11-22 20.80 21.55 19.50 19.85 0.8M
2023-11-21 19.80 22.00 19.80 20.80 1.3M
2023-11-20 19.50 20.40 18.60 19.80 0.5M
2023-11-17 19.25 19.25 18.65 18.85 0.1M
2023-11-16 18.85 19.50 18.85 19.10 0.1M
2023-11-15 19.95 20.85 18.65 18.85 0.4M
2023-11-13 19.60 20.35 19.50 19.55 0.1M
2023-11-12 20.50 20.50 19.70 19.70 0.0M
2023-11-10 19.45 21.00 19.40 19.85 0.9M
2023-11-09 19.70 20.00 19.35 19.45 0.1M
2023-11-08 18.20 20.25 18.00 19.55 1.0M
2023-11-07 18.80 19.90 17.60 17.90 0.8M
2023-11-06 18.70 18.95 18.60 18.80 0.1M
2023-11-03 18.70 19.00 18.15 18.50 0.4M
2023-11-02 18.80 18.80 17.95 18.25 0.1M
2023-11-01 18.35 18.35 17.80 18.05 0.1M
2023-10-31 18.75 19.90 17.80 18.00 0.3M
2023-10-30 18.40 19.40 18.35 18.45 0.0M
2023-10-27 18.00 19.25 18.00 18.55 0.1M
2023-10-26 18.20 18.95 17.30 17.95 0.1M
2023-10-25 17.75 20.40 17.75 18.60 0.4M
2023-10-23 19.50 19.50 17.05 17.75 0.3M
2023-10-20 20.05 20.60 19.10 19.50 0.3M
2023-10-19 21.40 22.25 20.00 20.35 2.2M
2023-10-18 17.25 20.70 17.20 20.70 2.3M
2023-10-17 17.90 18.05 17.20 17.25 0.1M
2023-10-16 18.50 18.60 17.15 17.70 0.3M
2023-10-13 17.85 18.65 17.05 18.25 0.3M
2023-10-12 16.50 19.00 16.30 17.85 1.3M
2023-10-11 16.65 16.85 16.05 16.45 1.2M
2023-10-10 16.75 16.75 16.35 16.55 0.1M
2023-10-09 16.50 16.60 16.00 16.20 0.1M
2023-10-06 16.75 16.75 15.90 16.50 0.7M
2023-10-05 16.50 17.20 16.00 16.25 0.6M
2023-10-04 17.25 17.55 16.10 16.75 0.1M
2023-10-03 17.30 17.70 16.90 17.05 0.1M
2023-09-29 17.75 17.80 17.15 17.25 0.0M
2023-09-28 17.35 17.90 17.20 17.45 0.0M
2023-09-27 17.90 18.50 17.00 17.30 0.1M
2023-09-26 17.65 18.10 17.40 17.55 0.1M
2023-09-25 18.00 18.50 16.60 17.00 0.4M
2023-09-22 18.45 18.55 17.50 18.00 0.1M
2023-09-21 18.65 18.90 18.00 18.25 0.1M
2023-09-20 18.95 19.00 18.20 18.45 0.1M
2023-09-18 18.60 19.30 18.45 19.00 0.5M
2023-09-15 19.15 19.15 18.15 18.55 0.3M
2023-09-14 19.80 19.80 19.00 19.15 1.0M
2023-09-13 16.05 19.25 15.75 19.25 2.8M
2023-09-12 17.15 17.75 15.60 16.05 0.3M
2023-09-11 17.20 17.20 16.70 17.10 0.1M
2023-09-08 16.90 17.35 16.60 16.80 0.5M
2023-09-07 17.15 17.95 16.40 16.50 0.7M
2023-09-06 17.90 18.00 16.70 16.85 0.6M
2023-09-05 18.65 18.95 17.45 17.60 0.7M
2023-09-04 20.80 20.80 18.50 18.65 1.2M
2023-09-01 18.20 20.55 18.15 20.10 2.8M
2023-08-31 17.80 19.95 17.45 18.00 1.0M
2023-08-30 17.45 18.25 17.25 17.50 0.0M
2023-08-29 17.75 18.20 17.20 17.45 0.1M
2023-08-28 17.95 17.95 17.40 17.45 0.0M
2023-08-25 18.00 18.00 17.35 17.55 0.1M
2023-08-24 17.75 18.40 17.65 17.95 0.2M
2023-08-23 18.40 18.40 17.60 17.85 0.1M
2023-08-22 17.35 18.25 17.00 18.00 0.1M
2023-08-21 18.95 18.95 16.15 17.20 0.5M
2023-08-18 19.80 19.85 18.50 18.55 0.9M
2023-08-17 19.35 19.85 19.00 19.45 1.2M
2023-08-16 19.65 19.65 19.10 19.30 0.3M
2023-08-14 19.45 19.75 19.00 19.30 0.5M
2023-08-11 19.85 19.85 19.20 19.45 0.2M
2023-08-10 19.85 19.95 19.10 19.30 0.1M
2023-08-09 20.15 20.15 19.40 19.50 0.2M
2023-08-08 19.65 20.25 19.35 20.00 1.1M
2023-08-07 20.40 20.40 18.30 19.45 0.2M
2023-08-04 20.35 20.50 19.40 20.05 0.3M
2023-08-03 19.55 20.50 19.55 20.00 0.1M
2023-08-02 20.05 20.20 19.50 19.75 0.2M
2023-08-01 20.10 20.35 19.75 20.00 0.0M
2023-07-31 20.20 20.45 19.70 20.10 0.1M
2023-07-28 20.10 20.10 19.60 19.90 0.3M
2023-07-27 20.55 20.55 19.80 19.90 0.1M
2023-07-26 20.60 20.70 19.90 20.05 0.3M
2023-07-25 20.00 21.60 19.95 20.70 0.8M
2023-07-24 19.75 20.05 19.60 19.80 0.2M
2023-07-21 20.35 20.35 19.65 19.75 0.0M
2023-07-20 20.40 20.40 19.80 20.00 0.2M
2023-07-19 20.00 20.35 19.20 20.15 0.1M
2023-07-18 20.25 20.40 19.60 19.80 0.1M
2023-07-17 20.80 20.80 19.70 19.90 0.3M
2023-07-14 21.50 21.60 20.30 20.55 0.3M
2023-07-13 20.70 22.45 20.70 21.15 0.6M
2023-07-12 20.90 21.10 20.15 20.55 0.3M
2023-07-11 20.95 21.15 20.00 20.05 0.2M
2023-07-10 20.90 21.50 20.10 20.75 0.1M
2023-07-07 21.65 22.20 20.50 20.90 0.2M
2023-07-06 22.15 22.40 21.50 21.60 0.1M
2023-07-05 22.20 22.60 21.50 21.90 0.1M
2023-07-04 23.00 23.00 21.40 22.00 0.3M
2023-07-03 23.30 23.50 22.65 22.75 0.3M
2023-06-30 23.75 23.75 23.00 23.25 0.3M
2023-06-28 24.50 24.50 23.30 23.35 0.1M
2023-06-27 23.75 25.25 22.50 24.40 2.7M
2023-06-26 23.25 23.65 23.10 23.40 0.2M
2023-06-23 23.15 23.50 22.70 22.95 0.3M
2023-06-22 24.00 24.00 22.70 23.00 0.1M
2023-06-21 24.20 24.50 23.50 23.65 0.6M
2023-06-20 23.45 24.15 23.00 24.00 2.0M
2023-06-19 23.55 24.10 23.00 23.30 0.1M
2023-06-16 24.00 24.20 23.60 23.80 0.1M
2023-06-15 23.80 24.30 23.65 23.75 0.2M
2023-06-14 25.00 25.00 23.90 23.95 0.3M
2023-06-13 24.15 25.20 24.10 24.70 0.4M
2023-06-12 23.00 24.35 22.60 24.15 0.3M
2023-06-09 23.95 23.95 22.70 22.80 0.6M
2023-06-08 24.20 24.45 23.30 23.70 0.5M
2023-06-07 25.00 25.25 23.75 24.00 0.3M
2023-06-06 24.80 25.25 23.40 24.85 1.4M
2023-06-05 24.60 25.45 24.40 24.50 0.4M
2023-06-02 25.20 25.25 24.40 24.60 1.0M
2023-06-01 24.65 25.60 23.80 24.60 0.9M
2023-05-31 24.40 25.00 24.40 24.75 0.4M
2023-05-30 24.95 24.95 23.90 24.25 0.4M
2023-05-29 24.30 25.35 24.05 24.65 0.4M
2023-05-26 24.00 24.60 23.00 24.30 1.7M
2023-05-25 25.20 25.30 23.10 23.90 0.9M
2023-05-24 24.00 25.05 23.00 25.00 1.5M
2023-05-23 25.45 25.45 23.20 24.00 0.2M
2023-05-22 24.85 26.25 24.75 24.95 0.3M
2023-05-19 25.25 25.45 24.30 24.85 0.6M
2023-05-18 24.85 25.75 24.80 25.00 1.3M
2023-05-17 25.00 25.40 24.75 24.85 0.1M
2023-05-16 24.65 25.70 24.05 24.70 0.9M
2023-05-15 24.65 24.65 23.80 24.40 0.6M
2023-05-12 24.55 24.75 23.80 24.50 1.1M
2023-05-11 24.65 24.70 24.10 24.25 0.2M
2023-05-10 24.70 24.75 24.10 24.55 0.4M
2023-05-09 24.95 25.15 24.10 24.70 0.5M
2023-05-08 24.00 24.60 24.00 24.50 0.5M
2023-05-05 24.60 24.60 24.05 24.30 0.4M
2023-05-04 26.70 26.80 24.25 24.60 0.5M
2023-05-03 28.00 28.10 26.60 26.90 1.0M
2023-05-02 27.00 27.95 26.35 27.55 1.5M
2023-04-28 26.15 27.20 25.20 27.00 0.4M
2023-04-27 26.70 27.85 25.00 26.15 0.7M
2023-04-26 26.15 26.50 24.90 25.80 0.1M
2023-04-25 26.80 27.00 25.60 26.00 0.2M
2023-04-24 24.75 26.50 24.40 26.25 0.4M
2023-04-21 25.20 25.20 24.15 24.65 0.1M
2023-04-20 23.80 26.30 23.20 25.20 0.8M
2023-04-19 24.00 24.75 22.90 23.50 0.3M
2023-04-18 22.55 24.70 21.55 23.40 0.6M
2023-04-17 22.65 23.00 22.00 22.35 0.1M
2023-04-13 22.95 23.25 22.50 22.75 0.0M
2023-04-12 23.05 25.35 22.55 22.80 0.2M
2023-04-11 23.10 23.60 22.75 22.90 0.0M
2023-04-10 23.55 23.70 22.80 22.95 0.1M
2023-04-06 23.45 23.70 23.00 23.15 0.1M
2023-04-05 24.25 24.25 23.00 23.25 0.1M
2023-04-03 23.80 24.80 23.40 24.00 0.2M
2023-03-31 23.40 24.15 20.85 23.50 0.3M
2023-03-29 24.00 24.50 22.15 22.70 1.1M
2023-03-28 25.70 25.70 23.15 23.70 0.9M
2023-03-27 27.70 27.70 24.10 25.10 1.1M
2023-03-24 27.70 27.75 26.10 26.35 0.1M
2023-03-23 28.00 28.25 27.15 27.40 0.1M
2023-03-22 27.55 28.45 26.90 27.95 0.2M
2023-03-21 27.00 28.60 26.65 27.85 0.1M
2023-03-20 27.15 27.40 26.75 26.95 0.0M
2023-03-17 28.35 29.40 26.25 27.00 0.1M
2023-03-16 27.45 27.55 26.50 26.95 0.0M
2023-03-15 28.30 28.30 26.65 27.10 0.1M
2023-03-14 27.95 28.50 26.15 27.70 0.1M
2023-03-13 29.55 29.55 27.10 27.25 0.1M
2023-03-10 30.10 30.25 28.75 28.95 0.1M
2023-03-09 31.10 31.10 29.50 29.70 0.1M
2023-03-08 31.20 33.00 30.25 30.70 0.5M
2023-03-06 28.80 32.50 28.80 32.00 2.2M
2023-03-03 29.65 29.65 28.50 28.65 0.2M
2023-03-02 31.35 33.00 28.70 29.80 1.8M
2023-03-01 26.80 31.50 26.65 30.45 3.4M
2023-02-28 28.70 29.35 26.50 26.85 0.4M
2023-02-27 28.45 28.90 27.20 28.10 0.2M
2023-02-24 30.50 30.80 28.30 28.50 0.3M
2023-02-23 29.20 31.30 27.55 30.00 2.8M
2023-02-22 29.40 30.80 28.05 28.55 1.2M
2023-02-21 28.00 30.85 27.60 28.80 2.5M
2023-02-20 27.95 29.50 27.30 27.45 0.5M
2023-02-17 27.00 28.40 26.70 27.25 0.3M
2023-02-16 28.85 29.00 26.95 27.00 0.2M
2023-02-15 27.90 30.50 26.85 28.05 1.9M
2023-02-14 24.40 28.30 23.15 28.00 4.0M
2023-02-13 23.40 24.45 23.00 23.60 0.1M
2023-02-10 23.20 24.30 22.75 23.35 0.1M
2023-02-09 23.65 23.65 22.90 23.25 0.0M
2023-02-08 23.30 23.75 22.95 23.15 0.1M
2023-02-07 24.55 24.55 23.25 23.35 0.1M
2023-02-06 23.55 24.50 23.20 23.95 0.1M
2023-02-03 23.90 25.05 23.00 23.55 0.2M
2023-02-02 24.85 25.80 23.60 23.80 0.3M
2023-02-01 26.25 27.55 23.75 24.30 1.3M
2023-01-31 22.40 26.70 21.55 25.30 1.2M
2023-01-30 23.00 24.25 22.00 22.25 0.1M
2023-01-27 24.80 24.80 22.85 23.50 0.1M
2023-01-25 26.10 27.40 24.05 24.35 0.4M
2023-01-24 23.30 26.75 23.05 25.75 0.8M
2023-01-23 24.75 25.55 23.00 23.30 0.2M
2023-01-20 25.30 25.95 24.50 24.70 0.1M
2023-01-19 25.85 26.50 24.35 25.55 0.4M
2023-01-18 21.80 26.20 21.50 25.85 1.3M
2023-01-17 23.50 24.00 21.50 21.85 0.2M
2023-01-16 25.55 25.75 23.10 23.65 0.3M
2023-01-13 26.80 27.70 24.85 25.15 0.5M
2023-01-12 27.80 28.30 27.30 27.95 0.0M
2023-01-11 29.40 29.40 27.40 27.55 0.1M
2023-01-10 29.65 29.95 28.25 28.75 0.1M
2023-01-09 32.00 32.40 29.25 29.65 0.2M
2023-01-06 32.20 35.10 31.00 31.65 0.4M
2023-01-05 34.75 34.80 31.75 32.10 0.3M
2023-01-04 33.25 36.40 33.05 34.85 2.8M
2023-01-03 31.04 32.23 30.03 30.34 1.1M
2023-01-02 30.65 32.48 29.10 30.74 1.9M