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
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 50.80 53.28 49.62 53.08 0.1M
2021-12-30 50.76 50.76 50.76 50.76 0.0M
2021-12-29 48.36 48.36 48.36 48.36 0.0M
2021-12-28 44.96 46.06 44.96 46.06 0.0M
2021-12-27 42.90 43.88 42.90 43.88 0.0M
2021-12-23 44.00 44.00 44.00 44.00 0.0M
2021-12-22 42.96 42.96 42.96 42.96 0.0M
2021-12-21 44.00 44.00 44.00 44.00 0.0M
2021-12-20 46.24 46.24 45.04 45.04 0.0M
2021-12-16 48.56 48.56 47.40 47.40 0.0M
2021-12-15 45.12 47.36 45.12 47.36 0.0M
2021-12-13 45.12 45.12 45.12 45.12 0.0M
2021-12-10 46.22 46.22 45.20 46.20 0.0M
2021-12-09 45.98 47.38 44.20 46.30 0.0M
2021-12-08 44.12 45.18 44.12 45.18 0.0M
2021-12-07 44.10 44.10 43.04 43.04 0.0M
2021-12-06 42.00 42.00 41.00 42.00 0.0M
2021-12-03 41.00 41.00 41.00 41.00 0.0M
2021-12-02 42.40 42.76 42.00 42.00 0.0M
2021-11-30 40.00 41.96 40.00 41.96 0.0M
2021-11-29 41.00 41.00 41.00 41.00 0.0M
2021-11-25 41.00 42.00 41.00 42.00 0.0M
2021-11-22 40.00 40.00 40.00 40.00 0.0M
2021-11-18 40.66 40.80 40.00 40.40 0.0M
2021-11-17 41.44 41.44 41.44 41.44 0.0M
2021-11-16 40.48 40.48 40.44 40.44 0.0M
2021-11-15 42.56 43.68 42.56 42.56 0.0M
2021-11-10 44.80 44.80 44.80 44.80 0.0M
2021-11-09 44.86 47.10 44.86 45.20 0.0M
2021-11-04 46.00 46.00 46.00 46.00 0.0M
2021-11-01 44.68 45.76 44.68 45.76 0.0M
2021-10-29 44.66 45.76 43.52 43.60 0.0M
2021-10-28 45.80 45.80 45.80 45.80 0.0M
2021-10-27 47.20 47.20 46.80 46.80 0.0M
2021-10-26 48.36 48.36 48.36 48.36 0.0M
2021-10-19 49.20 49.20 47.20 47.20 0.0M
2021-10-14 48.36 48.36 48.00 48.00 0.0M
2021-10-13 47.20 47.20 47.20 47.20 0.0M
2021-10-11 48.40 48.40 48.30 48.40 0.0M
2021-10-08 48.40 48.40 48.40 48.40 0.0M
2021-10-07 48.40 48.40 48.40 48.40 0.0M
2021-10-06 50.64 51.84 50.00 50.00 0.0M
2021-10-05 50.40 51.12 50.40 51.12 0.0M
2021-10-04 48.46 51.04 48.46 49.20 0.0M
2021-10-01 46.80 46.80 46.40 46.40 0.0M
2021-09-30 43.00 44.44 42.40 44.44 0.0M
2021-09-29 40.60 40.60 40.40 40.40 0.0M
2021-09-28 38.80 38.80 38.80 38.80 0.0M
2021-09-27 39.20 40.60 39.20 40.60 0.0M
2021-09-24 42.00 42.40 40.02 40.02 0.0M
2021-09-22 42.00 42.00 42.00 42.00 0.0M
2021-09-21 42.60 42.60 41.20 42.00 0.0M
2021-09-20 44.80 45.00 44.00 44.00 0.0M
2021-09-17 46.00 46.20 45.80 46.00 0.0M
2021-09-15 47.20 47.20 47.20 47.20 0.0M
2021-09-08 48.80 48.80 48.80 48.80 0.0M
2021-09-07 49.50 49.50 49.50 49.50 0.0M
2021-09-03 51.40 51.40 51.40 51.40 0.0M
2021-09-02 51.60 51.64 51.20 51.34 0.0M
2021-09-01 51.96 52.00 51.96 51.98 0.0M
2021-08-31 52.00 52.00 50.00 50.00 0.0M
2021-08-30 49.32 51.70 49.32 51.70 0.0M
2021-08-27 44.80 47.00 44.80 47.00 0.0M
2021-08-26 43.10 43.20 43.10 43.20 0.0M
2021-08-25 41.28 43.20 41.28 41.44 0.0M
2021-08-24 42.00 42.00 40.60 41.40 0.0M
2021-08-23 47.20 47.20 43.20 43.20 0.0M
2021-08-20 48.00 48.00 48.00 48.00 0.0M
2021-08-18 53.60 54.00 48.80 48.80 0.0M
2021-08-17 47.20 51.98 47.20 51.50 0.0M
2021-08-16 45.52 46.04 45.52 45.98 0.0M
2021-08-13 38.00 43.20 38.00 43.20 0.0M
2021-08-12 36.00 36.00 35.98 36.00 0.0M
2021-08-11 38.00 38.00 34.40 34.50 0.0M
2021-08-10 35.20 35.20 34.80 34.80 0.0M
2021-08-06 35.60 35.60 35.60 35.60 0.0M
2021-08-04 34.84 34.84 34.84 34.84 0.0M
2021-07-27 35.40 35.40 35.40 35.40 0.0M
2021-07-23 36.20 36.20 36.20 36.20 0.0M
2021-07-22 40.68 40.68 36.00 36.00 0.0M
2021-07-19 37.00 37.00 37.00 37.00 0.0M
2021-07-16 38.00 38.02 36.60 38.00 0.0M
2021-07-15 38.50 38.58 38.02 38.40 0.0M
2021-07-14 36.80 38.08 36.20 37.98 0.0M
2021-07-13 34.40 35.64 34.40 35.64 0.0M
2021-07-09 32.40 32.40 32.40 32.40 0.0M
2021-07-06 33.30 33.30 33.30 33.30 0.0M
2021-07-05 34.40 34.40 34.00 34.00 0.0M
2021-07-02 34.40 34.40 34.40 34.40 0.0M
2021-07-01 33.48 35.48 33.48 34.80 0.0M
2021-06-30 31.80 33.04 31.80 32.40 0.0M
2021-06-29 30.50 30.80 30.50 30.80 0.0M
2021-06-28 30.50 30.80 30.10 30.10 0.0M
2021-06-25 31.28 31.28 31.28 31.28 0.0M
2021-06-23 32.00 32.00 29.98 31.28 0.0M
2021-06-22 33.00 33.00 32.84 32.84 0.0M
2021-06-21 33.96 33.96 33.96 33.96 0.0M
2021-06-17 34.36 34.60 33.04 33.52 0.0M
2021-06-16 34.50 35.00 33.04 33.04 0.0M
2021-06-15 34.80 35.20 34.44 35.20 0.0M
2021-06-14 35.60 35.60 35.58 35.58 0.0M
2021-06-11 35.20 35.42 35.18 35.34 0.0M
2021-06-10 29.28 32.20 29.28 32.20 0.0M
2021-06-09 28.82 30.00 28.00 29.28 0.1M
2021-06-08 28.84 28.84 28.84 28.84 0.0M
2021-06-07 28.82 30.66 28.82 30.66 0.0M
2021-06-04 31.06 31.06 28.68 28.88 0.0M
2021-06-03 28.20 30.88 28.20 30.88 0.0M
2021-06-02 32.00 32.00 28.86 29.70 0.1M
2021-06-01 34.40 34.40 32.00 32.06 0.0M
2021-05-31 36.00 36.20 33.96 33.96 0.0M
2021-05-28 38.80 38.80 33.50 35.24 0.1M
2021-05-27 35.28 35.28 35.28 35.28 0.0M
2021-05-26 26.00 29.40 26.00 29.40 0.0M
2021-05-25 22.08 24.50 21.90 24.50 0.2M
2021-05-24 21.40 21.40 20.42 20.42 0.0M
2021-05-20 22.10 22.10 22.00 22.00 0.0M
2021-05-19 21.36 22.80 21.36 22.80 0.0M
2021-05-12 20.40 21.76 20.40 21.74 0.0M
2021-05-11 21.04 21.04 19.60 19.60 0.0M
2021-05-10 21.20 22.40 21.20 22.40 0.0M
2021-05-07 21.90 21.90 21.20 21.20 0.0M
2021-05-03 22.76 22.76 22.76 22.76 0.0M
2021-04-26 22.80 22.80 22.80 22.80 0.0M
2021-04-23 22.00 22.00 22.00 22.00 0.0M
2021-04-22 22.12 22.12 22.12 22.12 0.0M
2021-04-20 20.44 20.44 20.44 20.44 0.0M
2021-04-19 21.28 21.28 21.28 21.28 0.0M
2021-04-07 22.02 22.52 21.28 21.28 0.0M
2021-04-06 22.52 22.52 22.52 22.52 0.0M
2021-04-05 22.52 22.52 21.74 21.88 0.0M
2021-04-01 21.14 21.14 21.14 21.14 0.0M
2021-03-31 22.40 22.40 20.82 20.82 0.0M
2021-03-30 22.66 24.24 22.40 22.40 0.0M
2021-03-26 24.24 24.24 22.88 22.88 0.2M
2021-03-25 22.20 24.40 21.60 22.36 0.7M
2021-03-24 22.00 22.40 22.00 22.40 0.1M
2021-03-23 22.00 22.20 21.20 22.20 0.0M
2021-03-22 20.82 21.96 20.80 21.58 0.0M
2021-03-19 19.60 20.00 19.60 19.98 0.0M
2021-03-18 20.00 20.00 20.00 20.00 0.0M
2021-03-17 19.60 19.60 19.60 19.60 0.0M
2021-03-16 19.60 19.60 19.60 19.60 0.0M
2021-03-09 20.00 20.40 19.60 20.40 0.0M
2021-03-08 20.04 20.06 19.84 20.06 0.0M
2021-03-03 23.16 23.16 20.80 20.80 0.0M
2021-03-01 20.40 23.16 20.40 22.38 0.0M
2021-02-26 21.20 21.20 21.20 21.20 0.0M
2021-02-23 20.64 20.64 19.62 20.40 0.0M
2021-02-22 21.20 21.20 21.20 21.20 0.0M
2021-02-19 21.60 21.60 21.60 21.60 0.0M
2021-02-18 20.78 20.78 20.78 20.78 0.0M
2021-02-17 20.88 21.70 20.24 20.80 0.0M
2021-02-16 19.20 21.74 19.20 21.74 0.0M
2021-02-15 19.26 19.80 19.26 19.80 0.0M
2021-02-12 19.26 19.26 19.26 19.26 0.0M
2021-02-10 20.40 20.40 20.02 20.02 0.0M
2021-02-05 19.24 19.80 19.24 19.80 0.0M
2021-02-04 18.60 18.60 18.42 18.42 0.0M
2021-02-03 17.72 19.18 17.72 18.80 0.0M
2021-02-02 19.60 19.60 18.30 18.30 0.0M
2021-01-29 19.24 19.24 19.24 19.24 0.0M
2021-01-20 19.96 19.96 19.96 19.96 0.0M
2021-01-15 20.16 20.16 19.96 19.96 0.0M
2021-01-13 21.00 21.00 21.00 21.00 0.0M
2021-01-12 20.20 20.20 20.18 20.20 0.0M
2021-01-11 20.00 20.00 19.28 19.28 0.0M
2021-01-08 18.80 19.30 18.80 19.30 0.0M
2021-01-07 19.20 19.60 19.20 19.60 0.0M
2021-01-06 20.00 21.40 20.00 20.20 0.0M
2021-01-05 20.60 20.60 20.60 20.60 0.0M
2021-01-01 20.46 20.58 20.46 20.58 0.0M