SecMark Consultancy Ltd (SECM)

SECM
🏛️ インド →
127.45
最終更新: 2025-09-25
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
09:15 129.55 129.55 129.55 129.55 0.3K
09:20 129.00 129.00 129.00 129.00 0.1K
09:45 124.00 124.00 124.00 124.00 0.0K
09:55 122.25 128.00 122.25 128.00 0.0K
10:15 122.25 122.25 122.25 122.25 0.1K
10:25 128.00 128.00 128.00 128.00 0.0K
14:10 127.40 127.40 127.40 127.40 0.0K
15:25 127.40 127.40 127.40 127.40 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-25 122.10 129.45 122.10 127.45 0.0M
2025-09-24 129.55 129.55 122.25 127.40 0.0M
2025-09-23 122.10 127.00 121.20 127.00 0.0M
2025-09-22 122.10 127.45 120.40 127.45 0.0M
2025-09-19 130.70 130.70 120.25 123.00 0.0M
2025-09-18 126.45 126.45 120.15 124.90 0.0M
2025-09-17 124.40 125.45 121.60 122.35 0.0M
2025-09-16 126.40 126.40 121.70 124.40 0.0M
2025-09-15 127.40 127.40 122.60 123.05 0.0M
2025-09-12 133.30 133.30 125.05 127.40 0.0M
2025-09-11 133.65 133.65 130.00 130.10 0.0M
2025-09-10 135.00 135.00 135.00 135.00 0.0M
2025-09-05 137.40 137.40 137.40 137.40 0.0M
2025-09-03 135.85 135.85 135.85 135.85 0.0M
2025-09-02 130.55 136.70 130.55 136.70 0.0M
2025-08-28 139.45 139.45 128.30 137.40 0.0M
2025-08-26 137.00 137.00 130.00 135.00 0.0M
2025-08-25 135.95 135.95 134.00 134.00 0.0M
2025-08-22 131.00 134.90 130.15 130.15 0.0M
2025-08-21 137.00 137.00 137.00 137.00 0.0M
2025-08-20 131.00 137.45 125.00 137.45 0.0M
2025-08-19 130.00 131.40 125.00 131.00 0.0M
2025-08-18 131.40 141.95 131.40 131.40 0.0M
2025-08-14 138.30 138.30 138.30 138.30 0.0M
2025-08-13 143.40 147.00 143.40 145.55 0.0M
2025-08-12 143.40 143.40 143.40 143.40 0.0M
2025-08-11 128.10 141.35 128.10 137.80 0.0M
2025-08-08 134.70 134.70 134.70 134.70 0.0M
2025-08-07 131.00 131.00 131.00 131.00 0.0M
2025-08-06 139.40 139.40 131.00 131.10 0.0M
2025-08-05 140.50 146.40 133.50 134.50 0.0M
2025-08-04 145.00 147.65 140.00 140.50 0.0M
2025-08-01 147.70 147.70 138.55 142.70 0.0M
2025-07-31 145.80 145.80 145.80 145.80 0.0M
2025-07-30 148.95 148.95 143.00 146.50 0.0M
2025-07-29 149.00 149.00 147.45 147.50 0.0M
2025-07-28 149.40 149.40 145.95 145.95 0.0M
2025-07-25 141.85 148.45 141.85 148.45 0.0M
2025-07-24 144.50 151.95 144.25 149.30 0.0M
2025-07-23 150.45 150.45 144.90 150.30 0.0M
2025-07-22 144.90 151.90 141.50 144.20 0.0M
2025-07-21 144.90 144.90 144.90 144.90 0.0M
2025-07-18 141.80 141.80 141.80 141.80 0.0M
2025-07-17 143.20 143.20 141.80 141.80 0.0M
2025-07-16 143.25 146.40 137.50 141.80 0.0M
2025-07-15 144.70 144.70 144.70 144.70 0.0M
2025-07-14 152.30 152.30 152.30 152.30 0.0M
2025-07-11 155.30 155.30 155.30 155.30 0.0M
2025-07-10 150.45 151.20 150.45 151.20 0.0M
2025-07-09 155.95 160.90 150.10 150.45 0.0M
2025-07-08 154.30 155.95 154.30 155.95 0.0M
2025-07-07 151.50 156.00 150.05 155.95 0.0M
2025-07-04 152.55 158.25 152.55 157.90 0.0M
2025-07-03 153.45 161.15 153.45 160.55 0.0M
2025-07-02 155.00 155.00 148.55 155.00 0.0M
2025-07-01 158.00 158.00 156.35 156.35 0.0M
2025-06-30 157.95 157.95 157.95 157.95 0.0M
2025-06-27 159.35 159.35 149.50 158.45 0.0M
2025-06-26 157.35 157.35 157.35 157.35 0.0M
2025-06-24 158.00 158.00 150.05 157.95 0.0M
2025-06-23 151.15 156.90 151.00 156.90 0.0M
2025-06-20 157.45 157.45 153.00 156.95 0.0M
2025-06-19 150.00 153.90 150.00 153.90 0.0M
2025-06-18 151.00 154.45 149.05 154.00 0.0M
2025-06-17 154.10 159.85 152.00 154.45 0.0M
2025-06-16 160.10 160.10 159.45 159.45 0.0M
2025-06-13 159.00 161.90 154.25 160.10 0.0M
2025-06-12 158.00 161.90 158.00 161.90 0.0M
2025-06-11 158.00 162.00 155.00 161.95 0.0M
2025-06-10 159.00 160.95 156.50 160.95 0.0M
2025-06-09 160.50 161.95 158.00 160.95 0.0M
2025-06-06 167.40 167.40 153.10 154.35 0.0M
2025-06-05 152.10 164.85 152.10 160.40 0.0M
2025-06-04 163.80 163.80 155.00 159.50 0.0M
2025-06-03 155.20 160.00 151.20 160.00 0.0M
2025-06-02 149.75 157.00 149.75 155.15 0.0M
2025-05-30 153.90 153.90 141.00 149.70 0.0M
2025-05-29 149.00 153.45 148.30 148.30 0.0M
2025-05-28 152.00 160.00 152.00 156.10 0.0M
2025-05-27 160.00 160.00 155.10 160.00 0.0M
2025-05-26 158.55 164.95 152.50 162.25 0.0M
2025-05-23 167.95 174.70 157.60 158.55 0.0M
2025-05-22 152.65 162.40 152.65 158.85 0.0M
2025-05-21 143.70 150.45 139.10 150.45 0.0M
2025-05-20 125.75 137.95 123.05 136.80 0.0M
2025-05-19 129.00 129.00 122.00 126.55 0.0M
2025-05-16 132.05 133.00 123.35 125.40 0.0M
2025-05-15 129.00 142.95 127.45 128.00 0.0M
2025-05-14 132.80 135.90 128.80 132.05 0.0M
2025-05-13 138.75 138.75 128.80 130.50 0.0M
2025-05-12 118.10 128.70 118.10 128.70 0.0M
2025-05-09 114.05 117.00 113.45 117.00 0.0M
2025-05-08 129.00 129.00 117.05 118.05 0.0M
2025-05-07 118.55 122.15 113.00 120.25 0.0M
2025-05-06 129.85 129.85 120.05 122.85 0.0M
2025-05-05 124.95 129.45 123.95 129.10 0.0M
2025-05-02 136.35 136.35 123.80 124.95 0.0M
2025-04-30 141.39 141.82 127.79 131.23 0.0M
2025-04-29 128.93 128.93 128.93 128.93 0.0M
2025-04-28 106.56 117.21 106.56 117.21 0.0M
2025-04-25 114.01 114.01 104.49 106.56 0.0M
2025-04-24 121.30 121.30 112.18 112.95 0.0M
2025-04-23 119.00 119.00 116.03 116.03 0.0M
2025-04-22 120.00 120.59 119.00 119.00 0.0M
2025-04-21 134.44 134.44 115.49 122.13 0.0M
2025-04-17 122.00 123.81 122.00 123.81 0.0M
2025-04-16 92.00 103.18 92.00 103.18 0.0M
2025-04-15 80.50 91.95 80.50 85.99 0.0M
2025-04-11 89.00 89.00 85.00 88.00 0.0M
2025-04-09 84.10 89.40 84.10 84.58 0.0M
2025-04-08 87.00 89.45 83.00 84.10 0.0M
2025-04-07 82.00 89.45 82.00 88.31 0.0M
2025-04-04 90.00 90.00 85.20 85.20 0.0M
2025-04-03 89.89 90.33 88.00 88.00 0.0M
2025-04-02 86.01 89.45 86.01 89.45 0.0M
2025-04-01 85.00 89.60 85.00 89.60 0.0M
2025-03-28 84.40 85.00 83.00 84.00 0.0M
2025-03-27 85.00 85.00 85.00 85.00 0.0M
2025-03-26 86.09 86.20 85.82 85.82 0.0M
2025-03-25 89.50 89.50 85.69 86.09 0.0M
2025-03-21 90.01 90.01 90.01 90.01 0.0M
2025-03-20 89.49 91.50 89.49 90.00 0.0M
2025-03-19 88.00 91.54 88.00 89.72 0.0M
2025-03-18 100.38 100.38 89.20 89.20 0.0M
2025-03-17 84.80 91.30 84.80 91.30 0.0M
2025-03-13 85.10 85.10 82.79 83.00 0.0M
2025-03-12 87.25 87.25 83.90 85.48 0.0M
2025-03-11 96.00 96.80 87.25 87.25 0.0M
2025-03-10 80.10 89.90 80.10 89.00 0.0M
2025-03-07 88.00 94.99 84.12 85.26 0.0M
2025-03-06 87.00 92.48 85.59 90.36 0.0M
2025-03-05 90.00 95.00 90.00 95.00 0.0M
2025-03-04 88.00 94.25 87.71 88.80 0.0M
2025-03-03 91.40 97.45 86.00 97.45 0.0M
2025-02-28 92.00 92.00 85.00 90.00 0.0M
2025-02-27 90.55 98.15 90.50 92.30 0.0M
2025-02-25 100.00 100.00 100.00 100.00 0.0M
2025-02-24 95.00 99.05 92.40 92.50 0.0M
2025-02-21 96.00 99.35 94.00 95.60 0.0M
2025-02-20 99.85 99.85 96.00 96.00 0.0M
2025-02-19 105.00 105.00 94.00 97.00 0.0M
2025-02-18 104.40 104.40 91.45 96.30 0.0M
2025-02-17 98.35 98.35 98.35 98.35 0.0M
2025-02-14 98.15 101.85 97.00 98.35 0.0M
2025-02-13 98.50 100.00 98.00 98.15 0.0M
2025-02-12 92.00 99.00 92.00 98.50 0.0M
2025-02-11 98.00 106.45 98.00 98.00 0.0M
2025-02-10 116.45 116.45 102.00 102.30 0.0M
2025-02-07 108.70 108.70 103.85 107.45 0.0M
2025-02-06 107.00 108.00 103.05 103.05 0.0M
2025-02-05 103.30 107.45 103.00 106.80 0.0M
2025-02-04 103.00 103.30 102.00 103.00 0.0M
2025-02-03 104.70 109.95 103.30 103.30 0.0M
2025-02-01 108.90 108.90 104.00 108.70 0.0M
2025-01-31 109.45 109.45 104.00 104.00 0.0M
2025-01-30 105.00 105.00 105.00 105.00 0.0M
2025-01-24 114.35 114.35 105.00 105.00 0.0M
2025-01-23 111.00 111.00 109.45 109.45 0.0M
2025-01-22 108.75 115.00 107.95 107.95 0.0M
2025-01-21 113.90 113.90 113.45 113.60 0.0M
2025-01-15 104.05 111.50 104.05 111.50 0.0M
2025-01-14 104.00 109.45 103.00 108.80 0.0M
2025-01-13 106.55 108.00 102.00 105.15 0.0M
2025-01-10 106.50 109.65 104.30 106.55 0.0M
2025-01-09 117.40 117.40 109.60 109.65 0.0M
2025-01-08 114.40 115.35 110.40 115.35 0.0M
2025-01-07 109.40 115.85 109.40 110.10 0.0M
2025-01-06 110.00 115.45 110.00 115.15 0.0M
2025-01-03 117.85 117.85 114.00 115.35 0.0M
2025-01-02 111.90 117.90 111.90 117.85 0.0M
2025-01-01 114.00 114.30 108.05 113.60 0.0M