EKI Energy Services Ltd (EKIE)

EKIE
🏛️ インド →
113.15
最終更新: 2025-10-03
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
09:15 113.00 114.55 113.00 114.55 0.1K
09:20 114.25 114.25 113.10 114.10 0.3K
09:25 114.10 114.10 114.05 114.05 0.0K
09:30 114.00 114.00 113.90 113.90 0.0K
09:35 113.10 113.90 113.10 113.90 0.2K
09:40 114.00 114.00 113.90 113.90 0.5K
09:45 113.90 113.90 113.90 113.90 0.0K
09:50 113.90 113.90 113.10 113.75 0.2K
09:55 113.75 113.75 113.75 113.75 0.0K
10:00 113.75 113.75 113.75 113.75 0.0K
10:05 113.75 113.75 113.75 113.75 0.4K
10:10 113.70 113.75 113.70 113.75 0.1K
10:15 113.75 113.75 113.10 113.10 0.1K
10:20 113.85 113.90 113.85 113.90 0.2K
10:25 113.15 113.15 113.15 113.15 0.1K
10:30 113.85 113.90 113.85 113.90 0.0K
10:35 114.00 114.20 114.00 114.20 0.3K
10:40 114.20 114.25 114.20 114.25 0.4K
10:45 114.20 114.20 113.85 113.85 0.0K
10:50 113.85 114.25 113.85 114.25 0.1K
10:55 114.30 114.30 114.25 114.25 0.1K
11:00 113.85 113.85 113.85 113.85 0.0K
11:10 114.25 114.25 114.25 114.25 0.0K
11:15 113.15 113.15 113.15 113.15 0.3K
11:20 113.20 113.20 113.20 113.20 0.0K
11:25 113.95 113.95 113.20 113.20 0.1K
11:30 113.95 113.95 113.40 113.40 0.0K
11:40 113.40 113.95 113.40 113.95 0.2K
11:45 114.00 114.00 113.95 113.95 0.1K
11:55 113.90 113.90 113.90 113.90 0.0K
12:00 113.90 113.95 113.90 113.95 0.3K
12:05 113.95 113.95 113.95 113.95 0.0K
12:10 113.35 113.90 113.35 113.40 0.2K
12:15 113.90 113.90 113.90 113.90 0.0K
12:20 113.40 113.90 113.20 113.20 0.1K
12:30 113.75 113.75 113.75 113.75 0.0K
12:40 113.65 113.65 113.65 113.65 0.0K
12:45 113.25 113.65 113.25 113.65 0.0K
12:50 113.10 113.10 113.10 113.10 0.3K
12:55 113.80 113.80 113.20 113.20 0.1K
13:00 113.20 113.20 113.00 113.00 0.1K
13:05 113.20 113.20 113.20 113.20 0.0K
13:15 113.20 113.20 113.20 113.20 0.1K
13:20 113.55 113.55 113.05 113.05 0.0K
13:30 113.05 113.10 113.05 113.10 0.1K
13:35 113.10 113.10 113.10 113.10 0.0K
13:40 113.50 113.50 113.50 113.50 0.0K
13:45 113.50 113.65 113.50 113.65 0.1K
13:50 113.30 113.65 113.30 113.65 0.1K
13:55 113.65 113.65 113.65 113.65 0.0K
14:00 113.95 113.95 113.35 113.35 0.5K
14:10 113.35 113.35 113.35 113.35 0.1K
14:15 113.35 113.35 113.35 113.35 0.1K
14:20 113.35 113.35 113.35 113.35 0.0K
14:25 113.35 113.35 113.35 113.35 0.0K
14:30 113.35 113.35 113.30 113.30 0.1K
14:35 113.35 113.35 113.05 113.05 0.2K
14:40 113.35 113.35 113.35 113.35 0.3K
14:45 113.05 113.05 113.05 113.05 0.1K
14:50 113.35 113.35 113.35 113.35 0.0K
14:55 113.35 113.35 113.30 113.30 0.0K
15:00 113.30 113.35 113.30 113.35 0.2K
15:05 113.35 113.35 113.10 113.10 0.0K
15:10 113.10 113.35 113.10 113.35 0.1K
15:15 113.10 113.35 113.05 113.05 0.1K
15:20 113.10 113.10 113.00 113.00 0.4K
15:25 113.30 113.35 113.00 113.15 0.1K
日付 始値 高値 安値 終値 出来高
2025-10-03 113.00 114.55 113.00 113.15 0.0M
2025-10-01 111.00 113.40 111.00 112.55 0.0M
2025-09-30 110.15 113.40 110.15 111.00 0.0M
2025-09-29 111.30 113.70 110.00 110.60 0.0M
2025-09-26 112.40 114.65 110.00 111.30 0.0M
2025-09-25 117.45 117.45 112.00 113.80 0.0M
2025-09-24 114.40 116.85 112.00 115.25 0.0M
2025-09-23 116.50 116.95 114.80 115.20 0.0M
2025-09-22 115.00 118.50 115.00 116.20 0.0M
2025-09-19 115.05 118.95 115.05 116.15 0.0M
2025-09-18 116.75 119.00 115.00 117.40 0.0M
2025-09-17 121.00 121.90 116.05 117.00 0.0M
2025-09-16 112.10 118.30 112.10 118.30 0.0M
2025-09-15 114.95 114.95 111.50 112.70 0.0M
2025-09-12 113.50 115.85 113.00 113.50 0.0M
2025-09-11 116.70 116.70 113.70 113.95 0.0M
2025-09-10 112.30 115.25 112.30 114.40 0.0M
2025-09-09 116.00 116.20 113.00 114.65 0.0M
2025-09-08 115.90 116.00 113.15 115.20 0.0M
2025-09-05 115.90 115.90 112.45 114.05 0.0M
2025-09-04 115.00 116.95 112.30 113.20 0.0M
2025-09-03 113.55 115.20 112.05 114.00 0.0M
2025-09-02 110.10 114.10 110.10 111.85 0.0M
2025-09-01 112.20 115.30 110.00 111.35 0.0M
2025-08-29 111.50 115.65 111.50 112.25 0.0M
2025-08-28 113.00 113.00 111.00 111.85 0.0M
2025-08-26 116.40 116.40 111.60 113.55 0.0M
2025-08-25 113.45 116.40 113.40 115.15 0.0M
2025-08-22 109.10 114.45 109.10 112.90 0.0M
2025-08-21 113.00 114.50 111.00 112.95 0.0M
2025-08-20 112.90 113.00 110.00 112.90 0.0M
2025-08-19 110.00 111.85 108.45 110.75 0.0M
2025-08-18 109.20 112.90 107.80 109.50 0.0M
2025-08-14 107.10 111.70 107.10 108.65 0.0M
2025-08-13 114.40 114.40 109.80 110.30 0.0M
2025-08-12 115.15 116.65 111.95 114.40 0.0M
2025-08-11 115.00 116.70 112.05 115.90 0.0M
2025-08-08 110.10 114.95 110.00 112.05 0.0M
2025-08-07 113.20 118.00 112.75 113.50 0.0M
2025-08-06 118.65 118.65 118.65 118.65 0.0M
2025-08-05 124.60 126.80 124.60 124.85 0.0M
2025-08-04 124.00 126.90 123.00 124.60 0.0M
2025-08-01 125.25 127.00 123.00 124.00 0.0M
2025-07-31 122.35 127.95 121.00 124.65 0.0M
2025-07-30 125.40 127.80 119.70 123.70 0.0M
2025-07-29 126.60 128.00 124.00 126.00 0.0M
2025-07-28 133.75 133.75 127.50 128.00 0.0M
2025-07-25 130.80 132.00 127.25 129.80 0.0M
2025-07-24 131.20 131.50 126.55 128.65 0.0M
2025-07-23 128.50 130.45 124.30 129.15 0.0M
2025-07-22 125.00 129.65 124.00 126.50 0.0M
2025-07-21 136.50 136.50 130.00 130.00 0.0M
2025-07-18 135.00 136.80 133.25 136.80 0.1M
2025-07-17 125.35 130.30 124.10 130.30 0.0M
2025-07-16 126.00 127.00 122.60 124.10 0.0M
2025-07-15 129.00 130.00 125.00 126.40 0.0M
2025-07-14 129.70 136.30 125.55 126.60 0.1M
2025-07-11 129.75 129.85 128.40 129.85 0.0M
2025-07-10 125.10 127.35 125.10 127.35 0.0M
2025-07-09 129.00 129.00 124.90 124.90 0.0M
2025-07-08 127.40 127.40 127.40 127.40 0.0M
2025-07-07 124.95 124.95 124.95 124.95 0.0M
2025-07-04 120.10 122.50 120.10 122.50 0.0M
2025-07-03 120.10 120.10 120.10 120.10 0.0M
2025-07-02 122.55 122.55 122.55 122.55 0.0M
2025-07-01 127.60 127.60 125.05 125.05 0.0M
2025-06-30 129.80 130.10 127.60 127.60 0.0M
2025-06-27 127.60 127.60 127.60 127.60 0.0M
2025-06-26 125.10 125.10 125.10 125.10 0.0M
2025-06-25 122.65 122.65 122.65 122.65 0.0M
2025-06-24 120.25 120.25 120.25 120.25 0.0M
2025-06-23 115.70 117.90 115.65 117.90 0.0M
2025-06-20 119.50 119.50 118.00 118.00 0.0M
2025-06-19 121.90 121.90 119.50 119.50 0.0M
2025-06-18 121.90 121.90 121.90 121.90 0.0M
2025-06-17 124.35 124.35 124.35 124.35 0.0M
2025-06-16 126.85 126.85 126.85 126.85 0.0M
2025-06-13 127.10 129.40 127.10 129.40 0.0M
2025-06-12 123.85 126.90 123.85 126.90 0.0M
2025-06-11 124.45 124.45 124.45 124.45 0.0M
2025-06-10 126.95 126.95 126.95 126.95 0.0M
2025-06-09 129.50 129.50 129.50 129.50 0.0M
2025-06-06 132.10 132.10 132.10 132.10 0.0M
2025-06-05 134.75 134.75 134.75 134.75 0.0M
2025-06-04 137.45 137.45 137.45 137.45 0.1M
2025-06-03 140.25 140.25 140.25 140.25 0.0M
2025-06-02 127.50 133.60 122.85 133.60 0.1M
2025-05-30 130.00 130.00 123.00 127.25 0.1M
2025-05-29 126.35 126.35 120.35 126.35 0.2M
2025-05-28 120.35 120.35 120.35 120.35 0.0M
2025-05-27 114.65 114.65 114.65 114.65 0.0M
2025-05-26 109.20 109.20 109.20 109.20 0.0M
2025-05-23 105.90 105.90 103.80 104.00 0.0M
2025-05-22 105.90 105.90 105.90 105.90 0.0M
2025-05-21 101.80 103.85 101.80 103.85 0.0M
2025-05-20 103.85 105.70 103.85 103.85 0.0M
2025-05-19 105.95 105.95 105.95 105.95 0.0M
2025-05-16 103.90 103.90 103.90 103.90 0.0M
2025-05-15 99.95 101.90 99.95 101.90 0.0M
2025-05-14 100.00 100.00 99.95 99.95 0.0M
2025-05-13 99.00 100.90 99.00 100.00 0.0M
2025-05-12 98.30 99.00 98.30 99.00 0.0M
2025-05-09 100.30 100.30 100.30 100.30 0.0M
2025-05-08 102.30 102.30 102.30 102.30 0.0M
2025-05-07 104.35 104.35 104.35 104.35 0.0M
2025-05-06 106.45 106.45 106.45 106.45 0.0M
2025-05-05 113.00 113.00 108.60 108.60 0.1M
2025-05-02 110.80 110.80 110.80 110.80 0.0M
2025-04-30 108.66 108.66 108.66 108.66 0.0M
2025-04-29 106.53 106.53 106.53 106.53 0.0M
2025-04-28 104.45 104.45 104.45 104.45 0.0M
2025-04-25 104.49 104.49 102.41 102.41 0.1M
2025-04-24 104.49 104.49 104.49 104.49 0.0M
2025-04-23 102.45 102.45 102.45 102.45 0.0M
2025-04-22 100.45 100.45 100.45 100.45 0.0M
2025-04-21 98.49 98.49 98.49 98.49 0.0M
2025-04-17 96.56 96.56 96.56 96.56 0.0M
2025-04-16 94.67 94.67 94.67 94.67 0.0M
2025-04-15 91.00 92.82 91.00 92.82 0.0M
2025-04-11 91.00 91.00 91.00 91.00 0.0M
2025-04-09 92.30 92.30 90.50 90.95 0.0M
2025-04-08 95.00 95.00 92.30 92.30 0.0M
2025-04-07 94.15 94.15 94.15 94.15 0.0M
2025-04-04 94.19 96.07 94.19 96.07 0.0M
2025-04-03 90.51 94.19 90.51 94.19 0.0M
2025-04-02 92.35 92.35 92.35 92.35 0.0M
2025-04-01 94.23 94.23 94.23 94.23 0.0M
2025-03-28 96.15 96.15 96.15 96.15 0.0M
2025-03-27 98.10 98.10 98.10 98.10 0.0M
2025-03-26 105.95 106.00 100.10 100.10 0.1M
2025-03-25 105.35 105.35 103.00 105.35 0.3M
2025-03-24 100.35 100.35 100.35 100.35 0.1M
2025-03-21 93.00 95.60 92.00 95.60 0.2M
2025-03-20 82.45 91.05 82.45 91.05 0.5M
2025-03-19 86.70 89.90 86.70 86.75 0.5M
2025-03-18 91.25 91.25 91.25 91.25 0.1M
2025-03-17 96.05 96.05 96.05 96.05 0.0M
2025-03-13 101.10 101.10 101.10 101.10 0.1M
2025-03-12 106.40 106.40 106.40 106.40 0.0M
2025-03-11 112.00 112.00 112.00 112.00 0.0M
2025-03-10 117.85 117.85 117.85 117.85 0.0M
2025-03-07 124.05 130.00 124.05 124.05 0.4M
2025-03-06 130.55 130.55 130.55 130.55 0.1M
2025-03-05 137.40 137.40 137.40 137.40 0.1M
2025-03-04 144.60 148.00 144.60 144.60 0.2M
2025-03-03 171.00 172.90 152.20 152.20 0.2M
2025-02-28 185.00 189.85 169.10 169.10 0.1M
2025-02-27 195.00 199.80 186.95 187.85 0.0M
2025-02-25 200.00 202.95 194.00 194.65 0.1M
2025-02-24 205.00 205.00 195.25 199.90 0.0M
2025-02-21 205.00 210.00 203.85 204.80 0.0M
2025-02-20 206.55 207.45 194.00 202.75 0.1M
2025-02-19 206.00 211.95 200.55 203.55 0.0M
2025-02-18 206.40 209.85 200.00 203.15 0.0M
2025-02-17 220.55 223.90 200.25 206.30 0.1M
2025-02-14 231.90 235.00 215.00 219.50 0.0M
2025-02-13 231.90 233.00 225.00 226.50 0.0M
2025-02-12 240.00 240.00 218.90 226.00 0.1M
2025-02-11 254.80 254.80 231.00 237.60 0.1M
2025-02-10 242.00 253.80 241.00 248.85 0.0M
2025-02-07 243.00 244.60 235.20 240.85 0.0M
2025-02-06 233.05 242.55 233.05 239.65 0.0M
2025-02-05 232.25 236.00 230.55 231.25 0.0M
2025-02-04 235.00 237.90 230.00 231.60 0.0M
2025-02-03 234.00 236.85 231.00 232.80 0.0M
2025-02-01 238.85 248.20 235.00 235.80 0.0M
2025-01-31 237.50 239.00 231.55 237.55 0.0M
2025-01-30 231.00 238.45 231.00 232.20 0.0M
2025-01-29 235.30 235.30 227.00 232.20 0.0M
2025-01-28 232.05 240.95 224.00 228.40 0.0M
2025-01-27 235.45 235.45 229.00 230.05 0.0M
2025-01-24 235.00 238.30 230.00 235.45 0.0M
2025-01-23 242.20 249.70 232.00 233.30 0.0M
2025-01-22 248.00 250.00 236.55 238.80 0.0M
2025-01-21 253.90 255.50 246.00 248.60 0.0M
2025-01-20 250.50 264.65 248.60 251.50 0.1M
2025-01-17 252.00 255.80 251.00 252.05 0.0M
2025-01-16 257.00 257.00 251.95 253.55 0.0M
2025-01-15 245.45 252.45 245.45 249.30 0.0M
2025-01-14 244.90 252.80 243.05 245.35 0.0M
2025-01-13 253.00 254.40 241.80 241.80 0.0M
2025-01-10 266.65 266.90 253.35 254.50 0.0M
2025-01-09 272.00 276.25 264.70 266.65 0.0M
2025-01-08 265.90 276.25 261.00 269.10 0.0M
2025-01-07 263.00 274.50 260.80 263.15 0.1M
2025-01-06 277.95 281.80 262.35 262.60 0.0M
2025-01-03 282.90 289.95 275.00 276.15 0.1M
2025-01-02 276.50 284.55 275.00 281.75 0.1M
2025-01-01 259.95 271.00 259.10 271.00 0.1M