Flexituff Ventures International Ltd (FLEI)

FLEI
🏛️ インド →
23.33
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
2023-12-29 53.75 54.75 51.00 51.55 0.0M
2023-12-28 53.70 53.90 52.00 52.15 0.0M
2023-12-27 53.50 55.00 52.05 52.15 0.0M
2023-12-26 54.65 54.65 53.10 53.35 0.0M
2023-12-22 51.30 55.00 49.30 53.20 0.1M
2023-12-21 49.40 52.15 47.60 50.00 0.0M
2023-12-20 54.15 54.15 48.55 49.95 0.1M
2023-12-19 56.20 56.50 51.85 53.65 0.0M
2023-12-18 55.00 56.00 52.25 55.20 0.0M
2023-12-15 52.05 56.00 49.25 53.55 0.0M
2023-12-14 54.00 56.00 51.30 53.10 0.1M
2023-12-13 48.30 53.80 48.20 53.80 0.1M
2023-12-12 54.80 54.80 47.55 48.95 0.0M
2023-12-11 52.80 54.15 51.05 52.20 0.0M
2023-12-08 50.95 51.25 48.75 50.45 0.0M
2023-12-07 51.70 51.70 48.00 49.40 0.0M
2023-12-06 48.95 48.95 47.20 48.25 0.0M
2023-12-05 49.95 50.00 47.00 48.10 0.1M
2023-12-04 45.90 47.95 43.55 47.95 0.1M
2023-12-01 44.00 44.95 43.60 43.60 0.0M
2023-11-30 44.00 45.75 43.00 44.35 0.0M
2023-11-29 45.00 45.80 43.00 44.50 0.0M
2023-11-28 44.05 45.30 43.05 44.30 0.0M
2023-11-24 46.00 46.00 44.00 44.05 0.0M
2023-11-23 44.80 46.30 44.30 45.55 0.0M
2023-11-22 45.70 46.35 44.00 44.80 0.1M
2023-11-21 44.50 46.70 43.10 44.15 0.0M
2023-11-20 44.50 44.50 43.15 44.50 0.0M
2023-11-17 42.40 42.40 42.40 42.40 0.0M
2023-11-16 41.60 41.60 41.60 41.60 0.0M
2023-11-15 40.80 40.80 40.80 40.80 0.0M
2023-11-13 40.75 40.75 40.00 40.00 0.0M
2023-11-12 40.80 40.80 40.80 40.80 0.0M
2023-11-10 40.50 41.60 40.50 41.60 0.0M
2023-11-09 40.80 40.80 40.50 40.80 0.0M
2023-11-08 40.50 40.80 40.50 40.80 0.0M
2023-11-07 40.60 40.60 39.80 40.00 0.0M
2023-11-06 40.60 40.60 40.10 40.60 0.0M
2023-11-03 41.75 41.75 40.60 40.60 0.0M
2023-11-02 40.60 41.40 40.60 41.40 0.0M
2023-11-01 41.45 41.45 41.40 41.40 0.0M
2023-10-31 41.50 41.50 41.45 41.45 0.0M
2023-10-30 40.75 41.55 40.75 41.50 0.0M
2023-10-27 41.60 41.60 41.55 41.55 0.0M
2023-10-26 43.25 43.25 42.40 42.40 0.0M
2023-10-25 44.10 44.10 43.25 43.25 0.0M
2023-10-23 44.10 45.15 44.10 44.10 0.0M
2023-10-20 45.50 45.50 45.00 45.00 0.0M
2023-10-19 45.65 46.95 45.65 45.65 0.1M
2023-10-18 44.75 46.55 44.75 46.55 0.0M
2023-10-17 45.65 45.65 45.65 45.65 0.0M
2023-10-16 46.55 46.55 46.55 46.55 0.0M
2023-10-13 47.50 47.50 47.50 47.50 0.0M
2023-10-12 48.45 48.45 48.45 48.45 0.0M
2023-10-11 49.40 49.40 49.40 49.40 0.0M
2023-10-10 50.40 50.40 50.40 50.40 0.0M
2023-10-09 51.45 51.45 48.00 51.40 0.1M
2023-10-06 49.00 49.00 49.00 49.00 0.0M
2023-10-05 46.70 46.70 45.80 46.70 0.0M
2023-10-04 43.00 44.50 42.40 44.50 0.1M
2023-10-03 41.70 42.40 40.00 42.40 0.0M
2023-09-29 41.00 42.90 40.15 40.40 0.0M
2023-09-28 41.80 42.50 40.55 41.00 0.0M
2023-09-27 41.90 43.75 40.15 41.80 0.0M
2023-09-26 41.50 41.90 39.10 41.90 0.0M
2023-09-25 40.90 42.90 39.15 39.95 0.0M
2023-09-22 39.10 41.00 38.10 40.90 0.1M
2023-09-21 40.10 40.25 38.50 39.05 0.0M
2023-09-20 40.45 40.45 38.95 40.00 0.0M
2023-09-18 38.75 38.95 36.55 38.55 0.0M
2023-09-15 37.50 38.50 36.65 37.10 0.0M
2023-09-14 36.35 38.75 36.35 37.50 0.0M
2023-09-13 37.95 38.00 36.20 37.40 0.0M
2023-09-12 38.40 38.95 37.20 37.35 0.0M
2023-09-11 41.50 41.95 38.45 39.10 0.0M
2023-09-08 41.75 41.90 39.50 40.45 0.0M
2023-09-07 40.30 40.35 38.05 40.35 0.0M
2023-09-06 37.30 38.45 36.65 38.45 0.0M
2023-09-05 35.60 37.35 35.60 36.65 0.0M
2023-09-04 36.55 37.55 36.15 36.40 0.0M
2023-09-01 38.10 38.10 36.55 37.05 0.0M
2023-08-31 37.00 38.40 36.55 37.35 0.0M
2023-08-30 36.00 37.60 35.60 37.00 0.0M
2023-08-29 36.20 37.95 34.90 36.55 0.0M
2023-08-28 37.05 38.95 36.70 36.70 0.0M
2023-08-25 38.20 39.65 38.00 38.60 0.0M
2023-08-24 38.15 38.20 38.10 38.10 0.0M
2023-08-23 39.90 40.75 39.80 40.10 0.0M
2023-08-22 43.05 43.05 39.50 39.85 0.2M
2023-08-21 43.00 46.60 41.50 43.15 1.2M
2023-08-18 36.00 39.45 36.00 39.45 0.7M
2023-08-17 28.50 32.90 27.50 32.90 0.2M
2023-08-16 29.30 30.60 24.15 27.45 0.1M
2023-08-14 30.40 31.00 28.15 29.05 0.0M
2023-08-11 30.35 32.40 30.00 30.40 0.0M
2023-08-10 31.95 34.20 30.75 31.35 0.0M
2023-08-09 32.30 32.80 31.15 31.65 0.0M
2023-08-08 34.10 34.10 32.10 32.90 0.1M
2023-08-07 32.55 35.70 30.65 32.25 0.1M
2023-08-04 31.50 32.90 30.50 31.10 0.0M
2023-08-03 30.85 32.50 30.40 31.40 0.1M
2023-08-02 30.30 32.30 30.00 30.70 0.1M
2023-08-01 27.00 29.45 26.70 29.45 0.2M
2023-07-31 27.75 27.75 26.50 26.80 0.0M
2023-07-28 27.05 28.05 26.50 27.00 0.0M
2023-07-27 25.65 27.15 25.65 26.50 0.0M
2023-07-26 27.15 27.15 26.25 26.35 0.0M
2023-07-25 26.35 27.60 26.30 26.95 0.0M
2023-07-24 26.55 27.25 26.10 26.35 0.0M
2023-07-21 27.05 27.05 26.40 26.55 0.0M
2023-07-20 27.35 27.35 26.75 26.85 0.0M
2023-07-19 27.05 27.45 26.90 27.25 0.0M
2023-07-18 26.95 27.35 26.60 26.80 0.0M
2023-07-17 26.90 27.20 26.75 26.90 0.0M
2023-07-14 26.35 28.00 26.35 26.95 0.0M
2023-07-13 27.65 27.95 27.10 27.20 0.0M
2023-07-12 27.15 28.50 26.80 27.70 0.0M
2023-07-11 26.90 27.95 26.90 27.25 0.0M
2023-07-10 27.15 28.00 26.80 27.50 0.0M
2023-07-07 27.50 28.00 26.85 27.10 0.0M
2023-07-06 27.80 28.20 27.35 27.50 0.0M
2023-07-05 28.35 28.35 27.75 27.80 0.0M
2023-07-04 27.85 28.35 27.70 27.75 0.0M
2023-07-03 27.95 28.60 27.80 28.10 0.0M
2023-06-30 28.55 28.55 28.05 28.15 0.0M
2023-06-28 28.95 29.65 28.00 28.20 0.0M
2023-06-27 29.60 30.25 28.15 28.95 0.0M
2023-06-26 29.80 29.80 28.15 28.40 0.0M
2023-06-23 30.45 30.45 27.40 28.60 0.0M
2023-06-22 28.35 30.45 28.35 29.05 0.1M
2023-06-21 28.25 29.55 27.15 28.30 0.0M
2023-06-20 28.65 29.10 27.25 27.80 0.0M
2023-06-19 28.85 29.95 28.35 28.70 0.0M
2023-06-16 29.95 29.95 28.15 28.90 0.0M
2023-06-15 30.50 30.55 28.75 29.60 0.0M
2023-06-14 29.55 31.60 28.80 29.75 0.1M
2023-06-13 31.15 31.15 28.30 28.75 0.0M
2023-06-12 28.75 29.80 27.55 29.70 0.0M
2023-06-09 27.70 28.15 27.30 27.40 0.0M
2023-06-08 27.80 28.70 27.55 27.60 0.0M
2023-06-07 27.50 29.00 27.35 27.40 0.0M
2023-06-06 27.65 28.45 27.10 27.95 0.0M
2023-06-05 26.65 27.95 25.85 27.10 0.0M
2023-06-02 25.95 26.85 25.70 26.65 0.0M
2023-06-01 26.75 27.55 25.40 25.60 0.0M
2023-05-31 28.15 28.15 26.70 26.70 0.1M
2023-05-30 27.95 28.65 27.95 28.10 0.0M
2023-05-29 29.20 29.20 27.45 28.80 0.0M
2023-05-26 30.80 30.80 28.00 28.15 0.0M
2023-05-25 30.50 30.50 28.55 29.45 0.0M
2023-05-24 31.55 31.55 28.70 29.05 0.0M
2023-05-23 28.90 30.10 28.90 30.05 0.0M
2023-05-22 28.75 29.10 28.25 28.70 0.0M
2023-05-19 28.30 29.65 28.30 28.95 0.0M
2023-05-18 28.65 28.65 27.80 28.25 0.0M
2023-05-17 28.60 29.30 28.50 28.60 0.0M
2023-05-16 28.75 29.90 28.10 28.60 0.0M
2023-05-15 29.00 30.00 28.60 29.35 0.0M
2023-05-12 30.45 30.45 29.30 29.65 0.0M
2023-05-11 31.00 31.00 29.15 30.10 0.0M
2023-05-10 28.95 29.95 28.65 29.60 0.0M
2023-05-09 28.75 29.25 28.45 28.60 0.0M
2023-05-08 30.45 30.50 28.40 28.65 0.0M
2023-05-05 29.45 30.90 29.45 29.90 0.0M
2023-05-04 31.35 31.95 29.40 29.45 0.0M
2023-05-03 29.90 30.95 28.80 30.95 0.0M
2023-05-02 29.50 29.50 29.50 29.50 0.0M
2023-04-28 29.05 29.05 28.05 28.10 0.0M
2023-04-27 29.65 29.85 28.60 28.70 0.0M
2023-04-26 29.90 29.95 29.00 29.20 0.0M
2023-04-25 29.25 29.25 27.65 29.25 0.0M
2023-04-24 27.10 28.45 27.10 27.90 0.0M
2023-04-21 27.95 28.00 27.40 27.50 0.0M
2023-04-20 27.90 28.20 27.50 27.60 0.0M
2023-04-19 28.50 28.95 27.30 27.45 0.0M
2023-04-18 27.60 29.60 27.60 28.45 0.0M
2023-04-17 27.95 29.05 27.95 28.30 0.0M
2023-04-13 29.60 31.70 29.25 29.30 0.0M
2023-04-12 32.00 32.20 30.70 30.75 0.0M
2023-04-11 34.30 34.80 31.50 32.30 0.0M
2023-04-10 33.20 33.20 32.50 33.15 0.0M
2023-04-06 30.20 31.65 30.00 31.65 0.0M
2023-04-05 30.15 30.15 28.75 30.15 0.0M
2023-04-03 28.75 28.75 28.70 28.75 0.0M
2023-03-31 27.40 27.40 25.60 27.40 0.0M
2023-03-29 25.85 26.10 24.05 26.10 0.0M
2023-03-28 26.25 26.25 24.90 24.90 0.0M
2023-03-27 27.00 27.00 26.15 26.20 0.0M
2023-03-24 26.85 27.65 26.15 27.05 0.0M
2023-03-23 27.55 27.70 26.65 26.90 0.0M
2023-03-22 26.90 27.90 26.45 27.45 0.0M
2023-03-21 28.20 28.20 26.15 26.75 0.0M
2023-03-20 28.40 28.45 27.10 27.10 0.0M
2023-03-17 29.25 29.35 28.50 28.50 0.0M
2023-03-16 26.10 28.40 26.10 28.40 0.1M
2023-03-15 27.85 28.70 26.65 27.05 0.0M
2023-03-14 28.05 28.05 27.20 27.80 0.0M
2023-03-13 28.55 28.60 27.40 28.15 0.0M
2023-03-10 29.50 29.50 28.05 28.30 0.0M
2023-03-09 29.60 30.30 29.00 29.50 0.0M
2023-03-08 30.50 30.70 29.60 30.40 0.0M
2023-03-06 29.70 30.80 28.65 30.30 0.0M
2023-03-03 30.85 30.85 29.35 29.70 0.0M
2023-03-02 30.65 30.65 29.55 29.85 0.0M
2023-03-01 28.95 29.45 28.75 29.45 0.0M
2023-02-28 28.95 28.95 27.20 28.05 0.0M
2023-02-27 27.75 28.70 27.00 28.40 0.0M
2023-02-24 28.50 28.50 26.60 27.75 0.0M
2023-02-23 28.00 28.80 26.50 27.25 0.0M
2023-02-22 28.00 28.00 26.40 27.50 0.0M
2023-02-21 27.00 28.45 26.60 27.45 0.0M
2023-02-20 28.00 28.60 26.20 27.80 0.0M
2023-02-17 27.50 28.00 27.00 27.30 0.0M
2023-02-16 27.75 29.45 27.40 27.40 0.0M
2023-02-15 29.50 30.00 28.85 28.85 0.0M
2023-02-14 33.10 33.10 30.35 30.35 0.0M
2023-02-13 30.50 32.00 29.50 31.95 0.0M
2023-02-10 32.00 32.00 30.15 30.50 0.0M
2023-02-09 31.95 32.20 30.55 31.55 0.0M
2023-02-08 31.00 32.45 30.05 32.00 0.0M
2023-02-07 29.35 31.45 29.20 31.20 0.0M
2023-02-06 30.95 31.35 28.85 30.15 0.0M
2023-02-03 31.10 31.10 29.60 29.90 0.0M
2023-02-02 31.75 32.40 31.00 31.10 0.0M
2023-02-01 31.30 32.50 30.00 32.20 0.0M
2023-01-31 31.80 32.00 30.75 31.30 0.0M
2023-01-30 31.90 31.90 30.00 31.80 0.0M
2023-01-27 33.40 33.40 30.30 30.65 0.0M
2023-01-25 30.95 32.40 29.80 31.90 0.0M
2023-01-24 31.25 31.25 29.65 30.95 0.0M
2023-01-23 31.40 31.50 29.60 29.80 0.0M
2023-01-20 31.80 31.80 30.00 30.00 0.0M
2023-01-19 31.70 31.70 30.00 30.35 0.0M
2023-01-18 30.60 31.00 30.00 30.50 0.0M
2023-01-17 29.60 31.40 29.40 29.75 0.0M
2023-01-16 30.35 30.85 29.20 30.50 0.0M
2023-01-13 30.25 30.60 29.05 30.35 0.0M
2023-01-12 30.80 31.50 29.00 29.40 0.0M
2023-01-11 30.15 30.50 29.00 30.30 0.0M
2023-01-10 29.20 30.75 28.80 29.40 0.0M
2023-01-09 30.40 31.00 29.05 29.70 0.0M
2023-01-06 29.70 30.75 29.15 30.30 0.0M
2023-01-05 30.80 30.80 29.25 30.60 0.0M
2023-01-04 30.90 31.55 30.00 30.15 0.0M
2023-01-03 31.80 32.70 30.75 31.00 0.0M
2023-01-02 31.20 32.90 30.35 32.05 0.0M