DK Enterprises Global Ltd (DKEN)

DKEN
🏛️ インド →
74.60
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
2023-12-22 75.25 76.00 75.25 76.00 0.0M
2023-12-20 66.00 80.00 66.00 72.35 0.0M
2023-12-19 75.70 75.70 75.30 75.30 0.0M
2023-12-18 74.50 74.75 68.50 70.85 0.0M
2023-12-15 77.00 77.20 77.00 77.05 0.0M
2023-12-07 80.00 80.00 80.00 80.00 0.0M
2023-12-06 83.80 83.80 81.00 81.00 0.0M
2023-12-05 77.95 77.95 77.95 77.95 0.0M
2023-12-01 75.05 78.00 74.00 78.00 0.0M
2023-11-30 77.20 77.35 77.20 77.20 0.0M
2023-11-28 79.20 79.20 79.00 79.05 0.0M
2023-11-21 81.45 81.45 81.45 81.45 0.0M
2023-11-17 79.05 81.75 79.00 81.45 0.0M
2023-11-16 83.05 85.55 81.00 85.55 0.0M
2023-11-12 95.95 95.95 93.75 93.75 0.0M
2023-11-10 98.00 98.00 98.00 98.00 0.0M
2023-11-09 85.00 85.00 85.00 85.00 0.0M
2023-11-08 72.00 85.00 72.00 85.00 0.0M
2023-11-07 88.10 88.10 88.10 88.10 0.0M
2023-11-06 88.10 88.10 88.10 88.10 0.0M
2023-11-02 84.45 88.25 84.45 88.05 0.0M
2023-11-01 94.80 94.80 82.00 83.00 0.0M
2023-10-31 80.30 88.30 80.30 87.95 0.0M
2023-10-30 83.80 91.00 83.80 91.00 0.0M
2023-10-26 78.05 78.05 78.00 78.05 0.0M
2023-10-25 78.00 78.00 78.00 78.00 0.0M
2023-10-23 80.80 80.80 80.80 80.80 0.0M
2023-10-17 78.75 96.50 78.75 96.50 0.0M
2023-10-13 86.40 86.40 84.00 84.00 0.0M
2023-10-10 86.40 86.40 86.40 86.40 0.0M
2023-10-06 83.90 83.90 83.90 83.90 0.0M
2023-10-05 88.75 88.75 88.75 88.75 0.0M
2023-10-04 89.90 89.90 88.75 88.75 0.0M
2023-10-03 95.80 95.80 84.40 87.95 0.0M
2023-09-29 83.00 86.45 82.30 82.30 0.0M
2023-09-21 88.60 88.60 88.60 88.60 0.0M
2023-09-20 79.30 87.00 79.30 86.30 0.0M
2023-09-15 82.20 82.85 82.20 82.85 0.0M
2023-09-14 92.95 92.95 85.00 85.90 0.0M
2023-09-12 99.80 99.80 74.00 80.00 0.0M
2023-09-11 90.80 90.80 86.00 86.00 0.0M
2023-09-07 84.00 86.00 84.00 86.00 0.0M
2023-09-06 82.15 85.00 82.15 83.55 0.0M
2023-09-05 80.65 85.35 80.65 85.35 0.0M
2023-09-04 83.55 83.55 83.00 83.15 0.0M
2023-08-31 82.25 83.35 82.25 83.35 0.0M
2023-08-30 79.35 79.35 79.35 79.35 0.0M
2023-08-29 84.10 84.10 83.10 83.60 0.0M
2023-08-28 83.10 83.10 83.10 83.10 0.0M
2023-08-25 89.00 89.00 89.00 89.00 0.0M
2023-08-24 90.00 90.00 90.00 90.00 0.0M
2023-08-23 92.50 92.50 90.10 92.00 0.0M
2023-08-22 98.80 98.80 92.50 92.50 0.0M
2023-08-21 87.60 87.60 87.60 87.60 0.0M
2023-08-18 96.00 96.00 96.00 96.00 0.0M
2023-08-16 85.00 99.00 85.00 99.00 0.0M
2023-08-14 103.00 103.00 98.00 98.00 0.0M
2023-08-11 97.65 97.65 93.00 97.00 0.0M
2023-08-10 90.00 90.00 90.00 90.00 0.0M
2023-08-09 90.00 91.00 90.00 91.00 0.0M
2023-08-08 99.00 104.70 90.00 92.20 0.0M
2023-08-07 94.00 94.25 90.00 94.00 0.1M
2023-08-04 85.50 86.50 85.50 86.50 0.0M
2023-08-03 91.00 91.00 86.00 87.00 0.0M
2023-08-02 82.50 82.50 82.50 82.50 0.0M
2023-07-31 82.55 82.55 82.50 82.50 0.0M
2023-07-28 87.00 87.00 87.00 87.00 0.0M
2023-07-25 86.50 86.50 86.50 86.50 0.0M
2023-07-24 96.55 96.55 86.10 86.10 0.0M
2023-07-20 86.80 86.80 86.60 86.60 0.0M
2023-07-19 86.90 86.90 86.90 86.90 0.0M
2023-07-18 88.00 88.00 85.00 87.00 0.0M
2023-07-17 88.50 88.50 88.50 88.50 0.0M
2023-07-14 80.90 80.90 80.90 80.90 0.0M
2023-07-13 81.05 81.20 80.90 80.90 0.0M
2023-07-12 82.00 82.00 80.80 80.80 0.0M
2023-07-11 80.80 80.80 80.80 80.80 0.0M
2023-07-07 79.20 80.80 76.10 80.80 0.0M
2023-07-06 81.75 81.75 81.75 81.75 0.0M
2023-07-05 88.00 88.00 81.50 81.80 0.0M
2023-07-04 87.00 88.00 81.15 85.90 0.0M
2023-07-03 72.00 85.80 72.00 82.00 0.1M
2023-06-30 71.45 71.50 71.45 71.50 0.0M
2023-06-28 67.00 76.95 67.00 67.05 0.1M
2023-06-23 66.25 66.25 66.25 66.25 0.0M
2023-06-22 66.25 66.25 66.25 66.25 0.0M
2023-06-21 69.35 70.40 67.75 69.95 0.0M
2023-06-20 65.00 69.50 65.00 69.35 0.0M
2023-06-19 64.00 64.00 64.00 64.00 0.0M
2023-06-16 64.00 64.00 64.00 64.00 0.0M
2023-06-15 64.30 64.30 63.00 64.00 0.0M
2023-06-14 65.00 66.00 65.00 66.00 0.0M
2023-06-13 67.75 67.75 65.00 65.00 0.0M
2023-06-06 65.00 65.00 63.10 65.00 0.0M
2023-06-05 67.75 67.75 67.75 67.75 0.0M
2023-06-02 67.00 69.95 64.65 64.65 0.0M
2023-05-31 67.00 67.00 67.00 67.00 0.0M
2023-05-29 65.05 69.95 62.05 69.95 0.1M
2023-05-26 66.00 73.00 66.00 72.50 0.0M
2023-05-25 66.05 68.00 64.20 68.00 0.0M
2023-05-24 69.00 72.00 66.05 70.05 0.1M
2023-05-23 65.50 69.00 65.00 67.75 0.0M
2023-05-22 63.35 66.30 62.50 64.00 0.0M
2023-05-19 57.00 63.45 57.00 60.00 0.1M
2023-05-18 54.00 54.50 51.30 54.50 0.0M
2023-05-17 55.60 55.60 52.75 52.75 0.0M
2023-05-16 55.95 55.95 55.95 55.95 0.0M
2023-05-12 53.10 53.50 53.10 53.50 0.0M
2023-05-10 54.00 54.00 54.00 54.00 0.0M
2023-05-09 51.90 53.00 51.90 53.00 0.0M
2023-05-05 53.50 56.00 53.50 56.00 0.0M
2023-05-04 51.50 54.00 51.50 54.00 0.0M
2023-05-03 51.05 51.05 50.45 50.75 0.0M
2023-05-02 56.00 56.00 56.00 56.00 0.0M
2023-04-28 52.10 52.10 52.10 52.10 0.0M
2023-04-24 56.95 57.00 55.95 56.25 0.0M
2023-04-21 55.30 55.30 53.50 53.50 0.0M
2023-04-20 53.00 53.00 53.00 53.00 0.0M
2023-04-17 50.00 50.00 50.00 50.00 0.0M
2023-04-05 54.75 54.75 50.00 54.00 0.0M
2023-03-31 49.00 56.00 49.00 56.00 0.0M
2023-03-29 49.00 52.65 48.10 48.10 0.0M
2023-03-28 48.05 48.05 46.50 47.25 0.0M
2023-03-27 52.70 52.70 52.70 52.70 0.0M
2023-03-23 47.30 55.50 47.30 55.50 0.0M
2023-03-22 47.10 53.00 47.10 48.25 0.0M
2023-03-20 47.60 51.70 47.05 49.35 0.0M
2023-03-17 47.55 47.55 47.55 47.55 0.0M
2023-03-14 48.50 48.50 48.50 48.50 0.0M
2023-03-13 51.10 51.10 51.10 51.10 0.0M
2023-03-10 52.50 52.50 47.90 49.00 0.0M
2023-03-08 53.00 53.00 53.00 53.00 0.0M
2023-03-02 53.95 53.95 53.90 53.90 0.0M
2023-03-01 53.50 54.80 53.00 53.00 0.0M
2023-02-27 57.50 58.00 53.50 53.50 0.0M
2023-02-23 53.00 53.00 53.00 53.00 0.0M
2023-02-21 52.60 52.60 52.60 52.60 0.0M
2023-02-16 58.10 58.10 58.10 58.10 0.0M
2023-02-14 50.05 56.80 50.05 53.05 0.0M
2023-02-08 58.45 58.45 58.45 58.45 0.0M
2023-02-07 57.00 58.45 57.00 58.45 0.0M
2023-02-06 55.00 55.00 55.00 55.00 0.0M
2023-02-03 55.00 56.00 55.00 55.05 0.0M
2023-02-02 58.05 58.05 58.00 58.00 0.0M
2023-02-01 57.10 57.10 57.10 57.10 0.0M
2023-01-31 58.00 58.00 58.00 58.00 0.0M
2023-01-30 58.00 58.00 58.00 58.00 0.0M
2023-01-27 59.10 62.00 58.00 62.00 0.0M
2023-01-25 59.05 59.10 59.05 59.10 0.0M
2023-01-24 59.05 59.05 59.05 59.05 0.0M
2023-01-20 60.00 60.00 60.00 60.00 0.0M
2023-01-19 59.90 59.90 59.00 59.00 0.0M
2023-01-16 60.10 62.25 60.10 62.25 0.0M
2023-01-12 65.00 65.00 63.05 63.50 0.0M
2023-01-11 65.00 65.00 63.10 63.10 0.0M
2023-01-10 65.00 65.00 64.90 65.00 0.0M
2023-01-06 64.80 66.00 64.80 65.00 0.0M
2023-01-05 62.00 62.00 62.00 62.00 0.0M
2023-01-03 62.75 64.50 61.00 62.00 0.0M