Modern Threads

MTHR
🏛️ インド →
45.13
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
2025-09-26 49.63 49.63 44.97 45.13 0.0M
2025-09-25 49.21 50.41 47.00 47.34 0.0M
2025-09-24 46.00 49.01 45.61 48.01 0.0M
2025-09-23 50.00 50.00 47.26 47.59 0.0M
2025-09-22 48.00 51.15 47.60 49.75 0.0M
2025-09-19 51.11 51.11 48.60 48.73 0.0M
2025-09-18 54.00 54.00 49.20 51.11 0.0M
2025-09-17 52.97 52.98 50.59 51.76 0.0M
2025-09-16 54.60 55.30 52.14 53.24 0.0M
2025-09-15 56.61 56.65 54.13 54.87 0.0M
2025-09-12 57.24 57.24 54.44 56.98 0.0M
2025-09-11 56.41 57.50 53.85 57.24 0.0M
2025-09-10 51.29 56.67 51.29 56.13 0.0M
2025-09-09 56.29 56.29 53.47 53.98 0.0M
2025-09-08 59.57 61.50 56.29 56.29 0.0M
2025-09-05 59.40 59.58 57.00 59.26 0.0M
2025-09-04 55.00 56.76 54.06 56.75 0.0M
2025-09-03 51.35 54.27 51.35 54.06 0.0M
2025-09-02 53.43 54.89 51.55 51.69 0.0M
2025-09-01 55.00 55.50 52.68 53.43 0.0M
2025-08-29 59.34 59.40 54.29 55.46 0.0M
2025-08-28 55.05 57.79 53.11 56.81 0.0M
2025-08-26 56.25 58.00 55.04 55.04 0.0M
2025-08-25 57.10 59.39 56.53 57.94 0.0M
2025-08-22 61.40 62.00 57.01 57.01 0.0M
2025-08-21 57.99 60.03 55.50 60.02 0.1M
2025-08-20 54.48 54.58 50.71 54.58 0.0M
2025-08-19 41.00 49.62 41.00 49.62 0.0M
2025-08-18 46.78 46.78 44.13 45.11 0.0M
2025-08-14 46.96 48.00 46.46 46.78 0.0M
2025-08-13 47.11 49.97 46.51 46.96 0.0M
2025-08-12 51.00 51.00 46.46 46.51 0.0M
2025-08-11 48.02 51.95 47.37 47.49 0.0M
2025-08-08 48.19 48.20 48.02 48.02 0.0M
2025-08-07 48.10 51.00 48.10 48.74 0.0M
2025-08-06 51.87 51.87 48.00 51.58 0.0M
2025-08-05 49.74 49.75 46.23 49.40 0.0M
2025-08-04 49.09 51.29 46.65 47.39 0.0M
2025-08-01 51.69 51.69 49.10 49.10 0.0M
2025-07-31 49.03 52.18 48.99 51.69 0.0M
2025-07-30 54.29 54.29 51.57 51.57 0.0M
2025-07-29 54.30 54.39 52.31 54.29 0.0M
2025-07-28 51.80 51.80 50.07 51.80 0.0M
2025-07-25 52.00 54.19 49.22 49.34 0.0M
2025-07-24 51.82 51.82 50.96 51.82 0.0M
2025-07-23 48.00 49.36 46.61 49.36 0.0M
2025-07-22 47.00 47.31 46.12 47.01 0.0M
2025-07-21 46.25 48.46 45.99 47.00 0.0M
2025-07-18 45.45 46.25 44.33 46.16 0.0M
2025-07-17 45.45 45.45 45.40 45.43 0.0M
2025-07-16 44.33 45.95 42.79 45.45 0.0M
2025-07-15 43.35 44.99 43.07 44.34 0.0M
2025-07-14 45.62 46.49 43.13 44.00 0.0M
2025-07-11 44.42 45.60 43.70 45.40 0.0M
2025-07-10 45.00 45.00 43.70 44.42 0.0M
2025-07-09 43.53 45.98 43.53 45.14 0.0M
2025-07-08 47.70 47.70 44.21 44.62 0.0M
2025-07-07 45.99 45.99 44.00 45.71 0.0M
2025-07-04 45.10 46.00 44.16 44.53 0.0M
2025-07-03 47.00 47.00 45.00 46.03 0.0M
2025-07-02 44.85 46.00 44.50 45.48 0.0M
2025-07-01 45.80 45.89 43.78 45.31 0.0M
2025-06-30 45.77 45.77 43.70 43.98 0.0M
2025-06-27 45.28 45.87 44.10 45.78 0.0M
2025-06-26 44.66 45.96 44.07 44.57 0.0M
2025-06-25 44.94 46.00 44.25 44.62 0.0M
2025-06-24 46.99 46.99 44.51 44.94 0.0M
2025-06-23 46.77 46.77 44.75 46.48 0.0M
2025-06-20 45.01 46.43 44.02 46.31 0.0M
2025-06-19 46.34 47.67 44.03 44.43 0.0M
2025-06-18 47.68 47.68 45.40 45.62 0.0M
2025-06-17 47.18 47.41 45.26 46.60 0.0M
2025-06-16 45.42 46.84 45.01 45.99 0.0M
2025-06-13 46.41 46.41 44.61 45.42 0.0M
2025-06-12 45.05 46.98 44.83 46.43 0.0M
2025-06-11 44.50 47.27 44.50 45.05 0.0M
2025-06-10 43.71 45.88 43.50 45.48 0.0M
2025-06-09 41.50 44.60 41.50 43.70 0.0M
2025-06-06 41.98 45.00 41.98 43.61 0.0M
2025-06-05 45.12 46.48 44.05 44.18 0.0M
2025-06-04 49.15 49.15 45.01 45.17 0.0M
2025-06-03 47.35 47.35 45.00 46.89 0.0M
2025-06-02 46.37 47.44 44.39 45.10 0.0M
2025-05-30 49.00 49.99 45.70 46.30 0.0M
2025-05-29 51.50 51.52 46.99 48.07 0.0M
2025-05-28 51.00 51.00 48.75 49.07 0.0M
2025-05-27 50.97 52.53 47.41 50.16 0.0M
2025-05-26 47.75 47.76 46.26 47.76 0.0M
2025-05-23 44.83 45.65 41.91 43.42 0.0M
2025-05-22 41.12 44.84 41.12 41.77 0.0M
2025-05-21 41.60 42.52 40.62 41.12 0.0M
2025-05-20 43.00 44.06 41.30 41.60 0.0M
2025-05-19 45.00 45.70 41.01 43.00 0.0M
2025-05-16 45.67 45.68 41.60 41.61 0.0M
2025-05-15 44.34 45.00 41.39 41.57 0.0M
2025-05-14 40.21 44.98 40.20 43.53 0.0M
2025-05-13 43.00 43.00 41.00 41.06 0.0M
2025-05-12 43.00 43.00 38.60 41.51 0.0M
2025-05-09 39.90 39.90 39.90 39.90 0.0M
2025-05-08 39.85 41.72 39.85 39.90 0.0M
2025-05-07 36.61 42.00 36.61 39.85 0.0M
2025-05-06 44.38 44.38 37.12 40.68 0.0M
2025-05-05 41.95 41.95 41.00 41.01 0.0M
2025-05-02 42.00 43.99 39.67 41.95 0.0M
2025-04-30 42.21 42.21 39.95 41.05 0.0M
2025-04-29 42.97 42.98 39.88 42.39 0.0M
2025-04-28 37.31 43.25 37.31 41.63 0.0M
2025-04-25 41.00 41.70 40.00 41.28 0.0M
2025-04-24 43.50 43.50 40.22 41.79 0.0M
2025-04-23 41.43 42.97 40.01 41.22 0.0M
2025-04-22 45.75 45.75 38.48 41.63 0.0M
2025-04-21 42.16 44.64 42.00 42.00 0.0M
2025-04-17 38.51 43.95 38.51 42.84 0.0M
2025-04-16 42.90 42.90 39.40 41.71 0.0M
2025-04-15 37.90 39.39 36.53 39.08 0.0M
2025-04-11 31.35 38.10 31.35 35.81 0.0M
2025-04-09 36.86 36.98 34.60 34.69 0.0M
2025-04-08 32.84 36.45 32.84 35.37 0.0M
2025-04-07 36.83 36.83 36.48 36.49 0.0M
2025-04-04 37.00 37.00 34.66 36.83 0.0M
2025-04-03 35.56 37.37 33.94 36.49 0.0M
2025-04-02 35.50 35.73 34.49 35.73 0.0M
2025-04-01 35.59 37.35 33.81 34.03 0.0M
2025-03-28 32.96 35.95 32.96 35.59 0.0M
2025-03-27 35.05 35.05 33.29 34.70 0.0M
2025-03-26 35.80 36.95 34.14 35.05 0.0M
2025-03-25 37.80 37.80 35.75 35.94 0.0M
2025-03-24 38.00 38.00 35.66 37.59 0.0M
2025-03-21 38.18 38.18 36.05 36.55 0.0M
2025-03-20 35.81 38.98 35.81 37.06 0.0M
2025-03-19 38.11 40.48 36.76 37.53 0.0M
2025-03-18 40.73 40.73 38.69 38.69 0.0M
2025-03-17 40.73 45.00 40.73 40.73 0.0M
2025-03-13 45.22 45.22 41.02 42.88 0.0M
2025-03-12 45.60 45.60 41.27 43.08 0.0M
2025-03-11 44.60 44.60 40.47 43.45 0.0M
2025-03-10 40.00 43.02 39.05 42.60 0.0M
2025-03-07 42.94 42.94 38.90 40.99 0.0M
2025-03-06 41.80 41.80 39.90 40.90 0.0M
2025-03-05 39.90 39.90 38.15 39.90 0.0M
2025-03-04 41.42 41.45 38.07 38.15 0.0M
2025-03-03 41.57 43.60 39.49 39.49 0.0M
2025-02-28 43.90 43.90 41.57 41.57 0.0M
2025-02-27 44.65 44.65 40.50 43.76 0.0M
2025-02-25 42.55 42.63 38.58 42.62 0.0M
2025-02-24 40.62 40.62 39.50 40.62 0.0M
2025-02-21 41.00 41.00 39.05 40.62 0.0M
2025-02-20 41.00 41.13 39.90 41.00 0.0M
2025-02-19 43.30 43.30 41.13 41.13 0.0M
2025-02-18 43.40 43.40 39.43 43.30 0.0M
2025-02-17 43.55 43.55 41.42 41.42 0.0M
2025-02-14 48.05 48.05 43.55 43.55 0.0M
2025-02-13 46.00 46.00 45.85 45.85 0.0M
2025-02-12 48.00 48.00 44.00 44.25 0.0M
2025-02-11 46.05 46.05 43.74 46.00 0.0M
2025-02-10 48.00 48.05 45.60 46.05 0.0M
2025-02-07 48.00 48.00 48.00 48.00 0.0M
2025-02-06 48.00 48.00 48.00 48.00 0.0M
2025-02-05 45.75 48.02 45.75 48.02 0.0M
2025-02-04 48.10 48.10 45.69 45.75 0.0M
2025-02-03 43.63 48.10 43.63 48.10 0.0M
2025-02-01 50.65 50.65 45.93 45.93 0.0M
2025-01-31 49.25 49.25 47.50 48.35 0.0M
2025-01-30 51.80 51.80 47.02 47.02 0.0M
2025-01-29 49.50 49.50 47.21 49.50 0.0M
2025-01-28 50.69 51.70 47.21 47.21 0.0M
2025-01-27 51.45 51.45 46.97 49.70 0.0M
2025-01-24 49.85 49.85 47.50 49.45 0.0M
2025-01-23 50.35 50.35 45.60 47.50 0.0M
2025-01-22 48.00 48.00 46.00 48.00 0.0M
2025-01-21 49.90 51.78 47.55 47.55 0.0M
2025-01-20 48.00 50.40 47.00 49.90 0.0M
2025-01-17 48.00 48.10 48.00 48.00 0.0M
2025-01-16 45.75 48.00 45.72 47.67 0.0M
2025-01-15 46.00 46.00 45.72 45.72 0.0M
2025-01-14 47.42 47.42 45.26 45.70 0.0M
2025-01-13 49.30 49.30 47.57 47.65 0.0M
2025-01-10 50.92 53.25 48.60 49.30 0.0M
2025-01-09 50.67 50.92 50.67 50.92 0.0M
2025-01-08 48.50 50.67 48.50 50.67 0.0M
2025-01-07 53.34 53.34 50.70 50.80 0.0M
2025-01-06 55.61 55.61 53.34 53.34 0.0M
2025-01-03 52.20 54.81 52.20 54.52 0.0M
2025-01-02 51.33 52.20 49.00 52.20 0.0M
2025-01-01 51.10 52.00 51.10 51.33 0.0M