E2E Networks Ltd (EENE)

EENE
🏛️ インド →
3,305.60
最終更新: 2025-09-29
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
2022-12-30 193.50 197.65 188.05 191.10 0.0M
2022-12-29 187.95 191.25 186.50 188.25 0.0M
2022-12-28 194.90 194.90 184.10 184.50 0.0M
2022-12-27 198.90 198.90 190.25 192.75 0.0M
2022-12-26 178.80 190.30 178.80 190.05 0.0M
2022-12-23 196.15 203.00 183.75 185.30 0.0M
2022-12-22 182.05 195.35 176.75 193.40 0.0M
2022-12-21 196.00 196.00 186.05 186.05 0.0M
2022-12-20 209.80 209.80 193.60 195.80 0.0M
2022-12-19 190.25 202.90 188.60 201.25 0.0M
2022-12-16 199.60 206.85 189.65 193.40 0.0M
2022-12-15 208.05 208.05 196.75 199.60 0.0M
2022-12-14 225.70 228.70 207.00 207.10 0.0M
2022-12-13 217.85 217.85 217.85 217.85 0.0M
2022-12-12 205.50 207.50 201.00 207.50 0.0M
2022-12-09 196.00 197.65 189.05 197.65 0.0M
2022-12-08 182.90 188.25 180.10 188.25 0.0M
2022-12-07 178.60 184.00 176.30 179.30 0.0M
2022-12-06 188.15 193.90 182.40 183.85 0.0M
2022-12-05 199.50 200.20 181.25 191.95 0.0M
2022-12-02 175.00 190.75 175.00 190.75 0.0M
2022-12-01 186.95 187.00 181.50 181.70 0.0M
2022-11-30 177.90 181.55 173.55 181.50 0.0M
2022-11-29 171.00 173.05 171.00 172.95 0.0M
2022-11-28 170.05 179.95 167.00 170.80 0.0M
2022-11-25 177.45 177.45 174.00 175.60 0.0M
2022-11-24 177.85 181.00 169.10 177.50 0.0M
2022-11-23 179.00 184.30 176.50 177.85 0.0M
2022-11-22 189.45 192.50 177.20 184.55 0.0M
2022-11-21 186.95 192.90 180.40 186.50 0.0M
2022-11-18 182.15 189.60 177.00 187.60 0.0M
2022-11-17 170.20 186.60 170.20 182.15 0.0M
2022-11-16 187.95 187.95 178.70 178.70 0.0M
2022-11-15 197.00 197.00 187.95 188.10 0.0M
2022-11-14 210.00 213.50 197.80 197.80 0.0M
2022-11-11 223.65 223.65 203.50 208.20 0.0M
2022-11-10 207.10 216.25 201.00 213.00 0.0M
2022-11-09 214.45 214.45 194.05 211.30 0.0M
2022-11-07 204.25 204.25 204.25 204.25 0.0M
2022-11-04 194.00 194.55 185.10 194.55 0.0M
2022-11-03 185.30 185.30 180.05 185.30 0.0M
2022-11-02 178.90 179.00 171.00 176.50 0.0M
2022-11-01 183.90 183.90 173.35 176.15 0.0M
2022-10-31 170.20 184.80 170.00 181.65 0.0M
2022-10-28 184.40 184.40 175.65 178.00 0.0M
2022-10-27 184.00 189.15 175.05 183.60 0.0M
2022-10-25 178.40 194.90 178.40 183.80 0.0M
2022-10-24 194.25 194.25 177.50 186.50 0.0M
2022-10-21 186.05 186.05 179.50 185.00 0.0M
2022-10-20 179.00 181.90 168.40 178.00 0.0M
2022-10-19 162.00 173.25 162.00 173.25 0.0M
2022-10-18 160.50 169.35 160.50 165.00 0.0M
2022-10-17 166.05 175.00 164.85 166.55 0.0M
2022-10-14 170.75 178.85 170.75 173.50 0.0M
2022-10-13 180.45 180.45 173.60 176.95 0.0M
2022-10-12 176.00 183.45 169.45 181.35 0.0M
2022-10-11 184.00 184.00 175.70 178.30 0.0M
2022-10-10 181.05 188.90 175.15 183.05 0.0M
2022-10-07 179.65 197.00 178.65 181.05 0.0M
2022-10-06 199.00 199.00 188.05 188.05 0.0M
2022-10-04 192.00 199.00 186.30 197.90 0.0M
2022-10-03 193.95 196.05 180.00 194.80 0.0M
2022-09-30 182.80 188.15 179.20 186.75 0.0M
2022-09-29 192.00 192.00 178.50 179.20 0.0M
2022-09-28 182.75 188.00 180.00 187.85 0.0M
2022-09-27 182.80 188.30 174.00 182.75 0.0M
2022-09-26 198.35 198.35 182.80 182.80 0.0M
2022-09-23 197.40 205.00 191.25 192.40 0.0M
2022-09-22 202.10 206.00 195.00 199.40 0.0M
2022-09-21 209.05 209.05 191.50 201.90 0.0M
2022-09-20 194.00 205.50 194.00 200.00 0.0M
2022-09-19 201.40 201.40 188.65 197.45 0.0M
2022-09-16 203.95 210.00 195.30 195.50 0.0M
2022-09-15 210.45 215.95 201.25 205.55 0.0M
2022-09-14 205.00 220.00 201.25 210.45 0.0M
2022-09-13 205.05 215.00 205.05 211.80 0.0M
2022-09-12 200.60 206.40 190.20 205.05 0.0M
2022-09-09 200.00 200.00 192.00 197.60 0.0M
2022-09-08 184.80 194.05 182.00 191.90 0.0M
2022-09-07 188.10 191.95 179.05 184.85 0.0M
2022-09-06 199.95 200.00 188.10 188.15 0.0M
2022-09-05 211.45 211.45 193.10 198.00 0.0M
2022-09-02 210.90 210.90 195.00 202.65 0.0M
2022-09-01 198.85 201.20 196.50 201.20 0.0M
2022-08-30 197.00 204.80 187.15 191.65 0.0M
2022-08-29 205.00 211.35 197.00 197.00 0.0M
2022-08-26 224.70 224.70 207.35 207.35 0.0M
2022-08-25 205.00 219.15 204.50 218.25 0.0M
2022-08-24 206.00 213.40 200.40 208.75 0.0M
2022-08-23 204.35 207.50 200.20 204.25 0.0M
2022-08-22 198.00 206.75 197.00 204.40 0.0M
2022-08-19 188.95 198.70 185.30 197.95 0.0M
2022-08-18 196.00 199.70 186.25 189.25 0.0M
2022-08-17 179.00 192.65 178.00 192.35 0.1M
2022-08-16 179.00 181.40 170.25 175.15 0.0M
2022-08-12 162.00 166.35 152.35 166.35 0.0M
2022-08-11 139.30 153.05 139.25 151.25 0.0M
2022-08-10 149.80 149.80 130.10 139.15 0.0M
2022-08-08 157.95 157.95 137.65 142.70 0.0M
2022-08-05 152.05 159.00 147.05 152.90 0.0M
2022-08-04 145.30 154.40 145.10 152.05 0.0M
2022-08-03 159.40 159.40 150.70 150.90 0.0M
2022-08-02 156.00 164.65 155.75 158.60 0.0M
2022-08-01 172.50 175.00 163.90 163.90 0.0M
2022-07-29 175.00 181.30 165.30 172.50 0.1M
2022-07-28 172.70 172.70 170.00 172.70 0.0M
2022-07-27 161.95 164.50 161.95 164.50 0.0M
2022-07-26 156.75 156.75 151.60 156.70 0.0M
2022-07-25 147.00 149.45 135.25 149.30 0.0M
2022-07-22 150.30 155.05 140.60 142.35 0.0M
2022-07-21 144.95 147.70 144.00 147.70 0.0M
2022-07-20 140.60 140.70 140.00 140.70 0.0M
2022-07-19 131.95 134.00 128.10 134.00 0.0M
2022-07-18 136.50 138.00 126.15 127.65 0.0M
2022-07-15 131.00 132.00 125.25 132.00 0.0M
2022-07-14 140.95 140.95 128.95 130.20 0.0M
2022-07-13 131.65 136.80 126.95 135.70 0.0M
2022-07-12 143.60 143.60 131.50 131.50 0.0M
2022-07-11 137.00 141.80 131.55 138.40 0.0M
2022-07-08 145.75 146.00 134.15 136.55 0.0M
2022-07-07 136.50 147.20 135.75 140.20 0.0M
2022-07-06 157.80 157.80 142.85 142.85 0.0M
2022-07-05 150.35 150.35 147.20 150.35 0.1M
2022-07-04 138.00 143.20 138.00 143.20 0.0M
2022-07-01 136.45 138.95 122.15 136.40 0.0M
2022-06-30 131.00 138.50 120.55 127.75 0.0M
2022-06-29 124.00 129.85 118.25 128.75 0.0M
2022-06-28 102.70 118.25 102.70 118.05 0.0M
2022-06-27 105.60 112.00 105.60 107.50 0.0M
2022-06-24 102.00 107.95 98.35 107.80 0.0M
2022-06-23 108.95 112.15 99.00 102.65 0.0M
2022-06-22 111.00 111.00 98.85 108.95 0.0M
2022-06-21 96.75 101.95 96.75 101.95 0.0M
2022-06-20 99.00 103.75 97.00 98.70 0.0M
2022-06-17 114.45 114.45 96.35 98.55 0.0M
2022-06-16 120.55 120.55 102.00 104.80 0.0M
2022-06-15 107.30 114.00 94.35 109.60 0.0M
2022-06-14 111.15 111.65 103.00 104.15 0.0M
2022-06-13 115.65 115.65 108.65 111.65 0.0M
2022-06-10 119.65 122.00 116.90 120.35 0.0M
2022-06-09 130.00 130.00 115.00 119.65 0.0M
2022-06-08 129.95 129.95 115.00 118.25 0.0M
2022-06-07 128.00 128.00 112.80 119.45 0.0M
2022-06-06 111.05 119.50 110.50 117.40 0.0M
2022-06-03 115.20 119.90 114.50 114.65 0.0M
2022-06-02 115.20 121.60 115.20 120.50 0.0M
2022-06-01 122.00 122.00 113.25 119.65 0.0M
2022-05-31 121.95 127.60 117.65 118.20 0.0M
2022-05-30 112.00 122.00 111.90 121.85 0.0M
2022-05-27 114.80 121.00 110.20 116.50 0.0M
2022-05-26 117.95 118.00 115.95 115.95 0.0M
2022-05-25 124.75 124.80 122.05 122.05 0.0M
2022-05-24 136.95 136.95 127.00 128.45 0.0M
2022-05-23 136.00 136.00 126.15 133.50 0.0M
2022-05-20 131.05 135.50 125.50 130.70 0.0M
2022-05-19 131.45 132.90 125.10 130.95 0.0M
2022-05-18 128.05 138.55 125.50 131.05 0.0M
2022-05-17 129.65 132.10 120.05 132.10 0.0M
2022-05-16 130.65 132.90 120.50 125.85 0.0M
2022-05-13 130.00 137.40 126.00 126.65 0.0M
2022-05-12 132.60 132.60 132.60 132.60 0.0M
2022-05-11 146.85 148.95 139.55 139.55 0.0M
2022-05-10 151.60 151.60 141.65 146.85 0.0M
2022-05-09 148.55 148.55 142.60 144.45 0.0M
2022-05-06 157.05 159.45 149.70 150.10 0.0M
2022-05-05 160.00 165.00 156.05 156.95 0.0M
2022-05-04 156.15 158.50 145.10 157.35 0.0M
2022-05-02 158.50 158.50 145.20 151.40 0.0M
2022-04-29 152.20 152.20 137.90 151.00 0.0M
2022-04-28 146.95 147.65 138.05 145.00 0.0M
2022-04-27 149.05 149.05 137.50 140.65 0.0M
2022-04-26 152.05 152.05 144.50 144.55 0.0M
2022-04-25 164.00 164.00 150.15 152.10 0.0M
2022-04-22 160.90 168.00 155.10 157.80 0.0M
2022-04-21 169.00 169.00 154.10 160.90 0.0M
2022-04-20 161.10 165.80 150.10 161.75 0.0M
2022-04-19 158.15 158.15 153.75 157.95 0.0M
2022-04-18 150.65 150.65 150.65 150.65 0.0M
2022-04-13 143.50 143.50 143.50 143.50 0.0M
2022-04-12 136.70 136.70 136.70 136.70 0.0M
2022-04-11 129.95 130.20 129.95 130.20 0.0M
2022-04-07 125.00 125.00 124.00 124.00 0.0M
2022-04-06 128.05 128.05 125.50 125.50 0.0M
2022-04-05 127.00 127.05 127.00 127.05 0.0M
2022-04-04 123.00 129.00 123.00 127.00 0.0M
2022-04-01 123.00 126.00 123.00 124.50 0.0M
2022-03-30 118.00 120.00 118.00 120.00 0.0M
2022-03-28 112.00 117.00 112.00 116.00 0.0M
2022-03-25 114.00 114.00 114.00 114.00 0.0M
2022-03-24 116.55 116.55 116.55 116.55 0.0M
2022-03-23 113.00 116.55 113.00 116.55 0.0M
2022-03-22 109.50 111.00 109.50 111.00 0.0M
2022-03-21 110.00 110.00 110.00 110.00 0.0M
2022-03-14 111.00 111.25 111.00 111.25 0.0M
2022-03-11 113.10 113.10 111.00 111.00 0.0M
2022-03-10 115.85 115.85 115.85 115.85 0.0M
2022-03-07 112.00 114.00 112.00 112.00 0.0M
2022-03-04 115.00 117.00 115.00 115.00 0.0M
2022-03-02 114.00 114.00 114.00 114.00 0.0M
2022-02-28 110.00 113.40 110.00 113.40 0.0M
2022-02-25 115.00 115.00 108.00 108.00 0.0M
2022-02-24 112.50 112.50 112.50 112.50 0.0M
2022-02-23 118.10 118.20 118.00 118.10 0.0M
2022-02-22 114.50 121.00 114.50 121.00 0.0M
2022-02-21 117.00 122.00 114.00 120.50 0.0M
2022-02-18 117.00 119.70 117.00 119.70 0.0M
2022-02-17 114.00 114.00 114.00 114.00 0.0M
2022-02-16 117.00 117.00 117.00 117.00 0.0M
2022-02-15 117.00 119.50 117.00 119.50 0.0M
2022-02-14 115.10 120.00 115.00 120.00 0.0M
2022-02-11 122.00 122.00 120.00 120.00 0.0M
2022-02-10 126.00 126.00 126.00 126.00 0.0M
2022-02-09 128.00 128.00 128.00 128.00 0.0M
2022-02-08 133.00 133.00 130.00 130.00 0.0M
2022-02-07 131.80 131.80 131.80 131.80 0.0M
2022-02-04 113.65 125.55 113.65 125.55 0.1M
2022-02-03 119.60 119.60 119.60 119.60 0.0M
2022-02-02 139.05 139.05 125.85 125.85 0.0M
2022-02-01 132.45 132.45 132.45 132.45 0.0M
2022-01-31 126.15 126.15 126.15 126.15 0.0M
2022-01-28 120.15 120.15 120.15 120.15 0.0M
2022-01-27 111.00 114.45 111.00 114.45 0.0M
2022-01-25 102.00 109.00 102.00 109.00 0.0M
2022-01-24 110.05 110.05 100.00 105.00 0.1M
2022-01-21 103.95 104.85 103.95 104.85 0.0M
2022-01-20 99.90 99.90 99.90 99.90 0.0M
2022-01-19 100.10 105.65 96.00 97.15 0.0M
2022-01-18 103.00 103.00 98.85 101.00 0.0M
2022-01-17 98.00 98.60 94.00 98.60 0.0M
2022-01-14 94.00 94.90 91.05 93.95 0.0M
2022-01-13 87.00 90.90 87.00 90.90 0.0M
2022-01-12 93.90 93.90 86.20 86.60 0.0M
2022-01-11 92.60 95.90 90.55 90.55 0.0M
2022-01-10 92.25 92.25 92.25 92.25 0.0M
2022-01-07 87.90 87.90 87.00 87.90 0.0M
2022-01-06 83.00 83.75 83.00 83.75 0.0M
2022-01-05 77.00 79.80 77.00 79.80 0.0M
2022-01-04 78.00 79.65 74.60 76.00 0.0M
2022-01-03 78.20 80.00 76.00 78.50 0.1M