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
2023-12-29 145.37 145.37 122.00 126.04 0.0M
2023-12-28 119.90 132.16 119.90 132.16 0.1M
2023-12-27 95.48 110.14 92.00 110.14 0.0M
2023-12-26 92.20 97.85 91.00 91.79 0.0M
2023-12-22 91.20 107.65 84.58 93.84 0.0M
2023-12-21 83.00 99.74 72.59 96.71 0.0M
2023-12-20 91.99 91.99 82.21 83.12 0.0M
2023-12-19 89.71 89.71 84.72 86.00 0.0M
2023-12-18 94.25 97.60 87.05 87.85 0.0M
2023-12-15 84.96 99.94 81.55 93.09 0.0M
2023-12-14 78.00 93.90 78.00 83.29 0.0M
2023-12-13 85.50 85.50 81.50 84.00 0.0M
2023-12-12 84.01 85.59 84.01 85.50 0.0M
2023-12-11 85.56 86.56 83.94 85.35 0.0M
2023-12-08 86.00 86.30 82.95 83.98 0.0M
2023-12-07 86.00 86.00 82.00 83.63 0.0M
2023-12-06 88.15 88.16 85.20 86.00 0.0M
2023-12-05 80.50 88.70 80.50 86.00 0.0M
2023-12-04 92.12 92.12 71.50 85.49 0.0M
2023-12-01 90.51 90.51 87.50 87.50 0.0M
2023-11-30 94.90 94.90 87.00 87.23 0.0M
2023-11-29 90.46 104.70 85.04 87.34 0.0M
2023-11-28 89.49 90.65 89.49 90.00 0.0M
2023-11-24 91.41 91.99 86.43 86.65 0.0M
2023-11-23 91.41 92.25 88.39 89.80 0.0M
2023-11-22 108.00 108.00 87.30 88.46 0.0M
2023-11-21 88.40 91.31 88.40 91.30 0.0M
2023-11-20 82.02 92.90 82.02 91.20 0.0M
2023-11-17 90.90 92.95 89.70 92.70 0.0M
2023-11-16 90.80 91.55 90.80 91.52 0.0M
2023-11-15 89.95 89.95 87.00 87.09 0.0M
2023-11-13 89.00 90.61 89.00 89.00 0.0M
2023-11-12 92.00 92.00 87.89 90.99 0.0M
2023-11-10 87.30 91.25 87.30 89.57 0.0M
2023-11-09 90.00 93.60 87.00 88.39 0.0M
2023-11-08 93.60 93.60 88.85 92.00 0.0M
2023-11-07 85.30 94.00 84.00 89.80 0.0M
2023-11-06 87.00 87.00 83.60 83.63 0.0M
2023-11-03 86.10 86.15 82.30 82.30 0.0M
2023-11-02 81.45 85.05 81.45 84.77 0.0M
2023-11-01 86.15 87.85 81.15 84.34 0.0M
2023-10-31 87.45 88.05 84.00 84.93 0.0M
2023-10-30 90.40 90.60 85.40 86.99 0.0M
2023-10-27 85.40 89.70 84.40 87.06 0.0M
2023-10-26 85.95 85.95 70.75 80.86 0.0M
2023-10-25 90.00 90.00 83.39 83.55 0.0M
2023-10-23 102.49 102.49 87.85 89.12 0.0M
2023-10-20 100.00 101.00 87.70 91.91 0.0M
2023-10-19 101.50 104.00 85.55 96.47 0.0M
2023-10-18 101.70 101.70 91.98 92.98 0.0M
2023-10-17 96.50 98.05 92.99 93.71 0.0M
2023-10-16 114.50 114.50 92.99 94.77 0.0M
2023-10-13 92.90 101.70 91.00 101.70 0.1M
2023-10-12 93.50 93.50 84.50 84.75 0.0M
2023-10-10 86.00 86.00 84.00 84.53 0.0M
2023-10-05 88.90 91.00 88.90 91.00 0.0M
2023-10-04 86.00 86.00 85.00 85.99 0.0M
2023-10-03 81.60 84.00 81.60 83.09 0.0M
2023-09-29 82.05 82.05 82.00 82.00 0.0M
2023-09-28 84.00 84.00 84.00 84.00 0.0M
2023-09-27 86.00 87.75 84.12 87.37 0.0M
2023-09-26 81.10 92.10 81.10 88.10 0.2M
2023-09-25 89.90 89.90 89.90 89.90 0.0M
2023-09-22 86.00 90.00 86.00 90.00 0.0M
2023-09-21 89.90 90.00 88.00 89.85 0.0M
2023-09-20 86.80 92.00 86.80 87.50 0.0M
2023-09-18 79.40 79.90 78.50 78.50 0.0M
2023-09-15 79.00 79.00 79.00 79.00 0.0M
2023-09-14 83.60 83.60 80.20 81.01 0.0M
2023-09-13 80.05 81.50 80.00 81.50 0.0M
2023-09-12 84.60 84.60 82.00 82.00 0.0M
2023-09-11 84.00 84.00 82.00 82.00 0.0M
2023-09-08 84.00 84.00 84.00 84.00 0.0M
2023-09-07 88.79 88.79 85.99 85.99 0.0M
2023-09-05 84.40 85.50 84.40 85.50 0.0M
2023-09-04 83.00 84.40 83.00 84.40 0.0M
2023-09-01 84.50 84.50 84.50 84.50 0.0M
2023-08-30 84.50 84.50 84.50 84.50 0.0M
2023-08-28 87.05 87.40 86.00 87.00 0.0M
2023-08-24 88.90 88.90 88.00 88.00 0.0M
2023-08-23 88.90 88.90 88.90 88.90 0.0M
2023-08-22 84.00 85.70 84.00 85.70 0.0M
2023-08-21 85.00 85.00 85.00 85.00 0.0M
2023-08-17 85.38 85.70 85.00 85.00 0.0M
2023-08-16 85.49 85.50 81.06 82.71 0.0M
2023-08-14 84.00 84.00 82.11 82.11 0.0M
2023-08-10 86.00 86.00 86.00 86.00 0.0M
2023-08-07 83.49 90.50 83.49 86.00 0.0M
2023-08-03 83.48 83.49 79.51 79.51 0.0M
2023-08-02 81.55 81.55 80.01 80.01 0.0M
2023-07-31 77.00 81.50 76.00 81.50 0.0M
2023-07-28 75.27 82.40 75.27 79.04 0.0M
2023-07-27 81.00 81.00 81.00 81.00 0.0M
2023-07-25 79.00 79.00 79.00 79.00 0.0M
2023-07-24 81.00 81.00 79.00 79.00 0.0M
2023-07-20 80.99 80.99 80.99 80.99 0.0M
2023-07-19 79.00 79.00 79.00 79.00 0.0M
2023-07-18 79.00 81.40 79.00 81.40 0.0M
2023-07-13 80.50 81.50 79.00 80.66 0.0M
2023-07-12 82.60 82.60 80.00 80.50 0.0M
2023-07-11 81.00 84.70 81.00 81.94 0.0M
2023-07-10 84.99 84.99 81.50 81.50 0.0M
2023-07-07 86.60 86.60 81.50 81.50 0.0M
2023-07-06 78.20 82.00 78.20 82.00 0.0M
2023-07-05 84.00 84.00 82.08 82.08 0.0M
2023-07-04 82.00 83.00 82.00 83.00 0.0M
2023-07-03 82.00 82.00 81.00 81.00 0.0M
2023-06-30 82.50 82.50 82.50 82.50 0.0M
2023-06-28 81.00 81.00 81.00 81.00 0.0M
2023-06-27 82.00 82.00 81.00 81.00 0.0M
2023-06-23 81.50 81.50 81.50 81.50 0.0M
2023-06-22 87.50 87.50 80.00 80.93 0.0M
2023-06-21 79.50 81.95 79.05 81.95 0.0M
2023-06-20 80.25 82.50 78.67 82.50 0.0M
2023-06-19 80.00 82.99 80.00 82.99 0.0M
2023-06-16 77.60 77.60 77.60 77.60 0.0M
2023-06-15 77.50 79.48 77.50 77.51 0.0M
2023-06-14 82.00 82.00 77.00 77.00 0.0M
2023-06-09 88.80 88.80 80.55 82.00 0.0M
2023-06-08 86.70 86.70 83.00 83.50 0.0M
2023-06-07 85.00 86.80 85.00 85.00 0.0M
2023-06-06 91.40 91.40 83.11 86.00 0.0M
2023-06-05 85.00 85.00 83.60 84.50 0.0M
2023-06-02 80.49 83.50 80.49 83.50 0.0M
2023-06-01 76.05 80.00 76.05 79.00 0.0M
2023-05-31 80.00 85.80 78.55 79.57 0.0M
2023-05-30 89.89 90.00 89.89 90.00 0.0M
2023-05-29 90.00 90.00 90.00 90.00 0.0M
2023-05-26 89.89 89.89 89.89 89.89 0.0M
2023-05-25 97.00 97.00 84.00 86.00 0.0M
2023-05-24 87.00 87.65 81.40 85.13 0.0M
2023-05-22 92.00 92.00 88.00 90.00 0.0M
2023-05-19 93.99 93.99 93.99 93.99 0.0M
2023-05-18 103.50 103.50 90.05 92.00 0.0M
2023-05-17 94.30 95.90 93.00 93.00 0.0M
2023-05-16 89.00 92.75 89.00 92.75 0.0M
2023-05-15 106.40 106.40 96.00 96.00 0.0M
2023-05-12 92.00 94.50 92.00 92.50 0.0M
2023-05-10 92.00 108.00 92.00 98.50 0.0M
2023-05-09 91.00 98.90 91.00 97.45 0.0M
2023-05-08 100.00 100.00 100.00 100.00 0.0M
2023-05-05 96.50 96.50 96.50 96.50 0.0M
2023-05-04 100.00 100.00 98.05 98.06 0.0M
2023-05-03 98.10 98.10 95.00 95.00 0.0M
2023-05-02 95.30 104.20 95.30 104.20 0.0M
2023-04-28 96.00 96.00 94.50 94.50 0.0M
2023-04-27 99.95 99.95 99.75 99.75 0.0M
2023-04-26 93.00 104.00 93.00 99.10 0.0M
2023-04-25 105.00 105.00 100.00 100.50 0.0M
2023-04-24 102.90 103.90 102.90 103.90 0.0M
2023-04-19 102.90 102.90 101.05 101.05 0.0M
2023-04-17 92.00 107.00 92.00 102.00 0.0M
2023-04-12 93.00 106.90 93.00 102.50 0.0M
2023-04-10 96.10 96.10 96.10 96.10 0.0M
2023-04-06 99.00 99.00 96.00 96.00 0.0M
2023-04-05 95.50 100.50 95.50 100.00 0.0M
2023-04-03 94.85 94.85 93.10 93.10 0.0M
2023-03-31 88.00 90.30 88.00 89.50 0.0M
2023-03-29 104.00 104.00 89.65 90.67 0.0M
2023-03-28 97.00 97.00 96.00 96.00 0.0M
2023-03-24 100.00 106.40 100.00 100.00 0.0M
2023-03-23 95.50 101.50 95.25 101.11 0.3M
2023-03-22 100.00 100.00 92.50 92.50 0.0M
2023-03-20 86.00 87.00 86.00 86.00 0.0M
2023-03-16 100.00 100.00 88.00 90.00 0.0M
2023-03-15 90.00 92.00 90.00 90.00 0.0M
2023-03-14 92.20 99.50 89.90 89.90 0.0M
2023-03-10 93.25 93.25 93.25 93.25 0.0M
2023-03-09 91.00 95.00 91.00 91.50 0.0M
2023-03-06 91.00 91.00 91.00 91.00 0.0M
2023-03-03 95.90 95.90 93.00 95.90 0.0M
2023-03-01 90.00 105.00 85.00 96.00 0.0M
2023-02-28 95.40 95.40 95.40 95.40 0.0M
2023-02-27 96.00 96.00 95.40 95.40 0.0M
2023-02-24 94.00 95.00 94.00 95.00 0.0M
2023-02-23 96.45 96.45 96.00 96.00 0.0M
2023-02-22 90.00 101.80 90.00 95.00 0.0M
2023-02-21 90.75 90.75 90.50 90.50 0.0M
2023-02-20 96.45 96.45 95.00 95.00 0.0M
2023-02-17 92.00 96.00 92.00 96.00 0.0M
2023-02-16 92.95 95.00 92.95 94.00 0.0M
2023-02-15 88.00 88.00 87.00 87.00 0.0M
2023-02-14 95.00 95.00 88.00 89.00 0.0M
2023-02-13 96.00 96.00 96.00 96.00 0.0M
2023-02-10 98.00 99.50 96.50 98.80 0.0M
2023-02-09 98.55 99.50 97.50 98.00 0.0M
2023-02-08 87.00 101.20 87.00 98.50 0.0M
2023-02-07 94.00 95.25 93.75 93.75 0.0M
2023-02-06 79.35 92.40 79.35 92.40 0.0M
2023-02-03 77.00 77.00 77.00 77.00 0.0M
2023-02-02 80.00 80.00 76.00 76.50 0.0M
2023-02-01 66.10 88.50 65.50 82.25 0.1M
2023-01-27 79.50 79.50 74.00 74.00 0.0M
2023-01-24 77.50 77.50 73.10 73.10 0.0M
2023-01-23 65.00 69.60 65.00 68.50 0.0M
2023-01-20 67.00 67.00 67.00 67.00 0.0M
2023-01-19 72.90 72.90 72.85 72.85 0.0M
2023-01-17 75.50 75.50 72.95 72.95 0.0M
2023-01-13 70.00 70.00 69.95 69.95 0.0M
2023-01-11 70.00 70.00 70.00 70.00 0.0M
2023-01-10 67.00 70.00 67.00 70.00 0.0M
2023-01-09 70.00 70.00 70.00 70.00 0.0M
2023-01-06 70.20 70.20 70.20 70.20 0.0M
2023-01-02 67.50 67.50 67.50 67.50 0.0M