Kreon Finnancial Services Ltd (KREN)

KREN
🏛️ インド →
37.39
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 40.81 40.81 40.81 40.81 0.0M
2023-12-28 40.01 40.01 40.01 40.01 0.0M
2023-12-27 40.00 40.00 39.20 40.00 0.0M
2023-12-26 39.72 41.34 39.72 40.00 0.0M
2023-12-22 41.35 41.35 40.53 40.53 0.0M
2023-12-21 42.14 42.14 41.35 41.35 0.0M
2023-12-20 42.55 42.55 42.14 42.14 0.0M
2023-12-19 42.25 43.86 42.25 43.00 0.0M
2023-12-18 43.60 43.60 43.00 43.00 0.0M
2023-12-15 44.43 44.43 43.55 43.60 0.0M
2023-12-14 46.23 46.23 44.43 44.43 0.0M
2023-12-13 45.33 46.23 45.33 45.33 0.0M
2023-12-12 44.45 45.33 44.45 45.33 0.0M
2023-12-11 44.45 44.45 44.40 44.45 0.0M
2023-12-08 43.58 43.58 43.58 43.58 0.0M
2023-12-07 42.73 42.73 42.73 42.73 0.0M
2023-12-06 43.60 43.60 43.60 43.60 0.0M
2023-12-05 45.35 45.35 44.48 44.48 0.0M
2023-12-04 44.50 44.50 44.48 44.48 0.0M
2023-12-01 45.38 45.38 45.38 45.38 0.0M
2023-11-30 45.99 46.30 41.90 46.30 0.0M
2023-11-29 44.10 44.10 44.10 44.10 0.0M
2023-11-28 42.00 42.00 40.81 42.00 0.0M
2023-11-24 40.00 40.00 40.00 40.00 0.0M
2023-11-23 38.11 40.00 38.11 40.00 0.0M
2023-11-22 37.65 39.48 37.65 38.10 0.0M
2023-11-21 39.00 39.10 37.37 37.60 0.0M
2023-11-20 37.93 40.00 36.77 37.37 0.0M
2023-11-17 39.00 39.00 38.70 38.70 0.0M
2023-11-16 39.44 39.44 38.70 38.70 0.0M
2023-11-15 40.21 40.21 39.44 39.44 0.0M
2023-11-13 39.43 39.43 39.43 39.43 0.0M
2023-11-12 39.43 39.43 39.43 39.43 0.0M
2023-11-10 39.43 39.43 39.43 39.43 0.0M
2023-11-09 38.66 39.43 38.66 38.66 0.0M
2023-11-08 38.66 38.66 38.66 38.66 0.0M
2023-11-07 38.78 38.78 38.66 38.66 0.0M
2023-11-06 38.78 38.78 38.01 38.78 0.0M
2023-11-03 38.78 38.78 38.78 38.78 0.0M
2023-11-02 38.72 38.72 38.02 38.02 0.0M
2023-11-01 38.72 38.72 38.72 38.72 0.0M
2023-10-31 38.71 39.44 38.71 38.71 0.0M
2023-10-30 40.20 40.20 39.44 39.44 0.0M
2023-10-27 40.24 40.24 40.24 40.24 0.0M
2023-10-26 41.06 41.07 41.06 41.06 0.0M
2023-10-25 41.89 41.89 41.89 41.89 0.0M
2023-10-23 44.48 44.48 42.74 42.74 0.0M
2023-10-20 43.61 43.61 43.61 43.61 0.0M
2023-10-19 43.12 44.49 43.12 44.49 0.0M
2023-10-18 44.08 44.08 44.00 44.00 0.0M
2023-10-17 44.20 44.20 43.22 43.22 0.0M
2023-10-16 44.10 44.10 44.10 44.10 0.0M
2023-10-13 45.00 45.00 45.00 45.00 0.0M
2023-10-12 45.04 45.04 45.00 45.00 0.0M
2023-10-11 45.03 47.90 45.03 45.04 0.0M
2023-10-10 48.59 48.59 44.30 47.40 0.0M
2023-10-09 47.53 47.53 44.27 46.44 0.0M
2023-10-06 46.98 46.98 42.52 46.60 0.0M
2023-10-05 44.70 44.75 44.69 44.75 0.0M
2023-10-04 41.61 42.63 40.60 42.62 0.0M
2023-10-03 40.70 40.70 38.77 40.60 0.0M
2023-09-29 38.01 38.77 38.01 38.77 0.0M
2023-09-28 38.19 38.19 38.00 38.01 0.0M
2023-09-27 37.45 37.45 37.45 37.45 0.0M
2023-09-26 36.72 36.72 36.72 36.72 0.0M
2023-09-25 35.80 36.00 35.80 36.00 0.0M
2023-09-22 36.53 36.53 36.53 36.53 0.0M
2023-09-21 35.82 35.82 35.82 35.82 0.0M
2023-09-20 35.77 35.82 35.77 35.82 0.0M
2023-09-18 37.50 37.50 36.26 36.50 0.0M
2023-09-15 36.69 37.00 36.69 37.00 0.0M
2023-09-14 36.50 37.43 36.50 37.43 0.0M
2023-09-13 36.68 36.70 36.68 36.70 0.0M
2023-09-12 37.41 37.41 36.67 36.67 0.0M
2023-09-11 37.05 38.01 37.05 37.41 0.0M
2023-09-08 38.57 38.57 37.80 37.80 0.0M
2023-09-07 38.60 38.60 38.57 38.57 0.0M
2023-09-06 40.14 40.14 39.34 39.35 0.0M
2023-09-05 40.14 40.14 40.14 40.14 0.0M
2023-09-04 40.95 40.95 40.95 40.95 0.0M
2023-09-01 41.78 41.78 41.78 41.78 0.0M
2023-08-31 42.63 42.63 42.63 42.63 0.0M
2023-08-30 44.24 44.24 43.50 43.50 0.0M
2023-08-28 44.38 44.40 44.38 44.38 0.0M
2023-08-25 45.28 45.28 45.28 45.28 0.0M
2023-08-24 44.80 46.69 42.58 46.20 0.0M
2023-08-23 43.98 44.89 40.63 44.80 0.0M
2023-08-22 42.75 42.80 39.11 42.76 0.0M
2023-08-21 40.77 40.77 36.90 40.77 0.0M
2023-08-18 35.15 38.83 35.15 38.83 0.0M
2023-08-17 37.90 37.90 36.99 36.99 0.0M
2023-08-16 40.97 40.97 38.93 38.93 0.0M
2023-08-14 41.50 41.50 40.97 40.97 0.0M
2023-08-11 43.12 43.12 43.12 43.12 0.0M
2023-08-10 43.29 44.00 43.29 44.00 0.0M
2023-08-09 44.17 44.17 44.17 44.17 0.0M
2023-08-08 45.07 45.07 45.07 45.07 0.0M
2023-08-07 45.98 45.98 45.98 45.98 0.0M
2023-08-04 46.91 46.91 46.91 46.91 0.0M
2023-08-03 47.86 47.90 47.86 47.86 0.0M
2023-08-02 48.83 48.83 48.83 48.83 0.0M
2023-08-01 49.82 49.82 49.82 49.82 0.0M
2023-07-31 50.83 50.83 50.83 50.83 0.0M
2023-07-28 51.86 51.86 51.86 51.86 0.0M
2023-07-27 52.90 52.90 52.90 52.90 0.0M
2023-07-26 53.97 53.97 53.97 53.97 0.0M
2023-07-25 55.07 55.07 55.07 55.07 0.0M
2023-07-17 56.19 56.19 56.19 56.19 0.0M
2023-07-10 56.99 57.65 56.00 57.33 0.0M
2023-07-07 55.40 55.44 53.10 54.91 0.1M
2023-07-06 52.00 52.80 52.00 52.80 0.0M
2023-07-05 48.60 50.29 48.60 50.29 0.0M
2023-07-04 47.68 47.92 47.66 47.90 0.0M
2023-07-03 48.18 48.30 45.00 45.64 0.0M
2023-06-30 48.60 48.60 46.00 46.00 0.0M
2023-06-28 46.00 47.65 45.92 47.65 0.0M
2023-06-27 46.00 47.00 44.51 45.92 0.0M
2023-06-26 46.50 47.00 43.05 46.00 0.0M
2023-06-23 47.11 49.18 44.85 45.30 0.0M
2023-06-22 49.90 49.90 47.11 47.11 0.0M
2023-06-21 50.00 52.50 47.50 49.58 0.0M
2023-06-20 49.64 51.98 48.40 50.00 0.0M
2023-06-19 51.00 53.45 48.97 50.26 0.0M
2023-06-16 48.69 52.44 47.18 51.54 0.0M
2023-06-15 50.63 50.63 46.51 48.69 0.0M
2023-06-14 56.20 57.00 50.63 50.63 0.0M
2023-06-13 56.90 57.35 52.40 56.25 0.0M
2023-06-12 60.80 60.80 53.00 53.61 0.0M
2023-06-09 61.50 61.50 55.57 56.24 0.0M
2023-06-08 59.00 61.00 55.11 57.71 0.0M
2023-06-07 58.30 61.90 55.61 55.70 0.0M
2023-06-06 68.65 68.65 59.00 60.33 0.0M
2023-06-05 68.98 68.98 60.00 63.62 0.0M
2023-06-02 52.00 58.57 52.00 58.57 0.1M
2023-06-01 43.10 52.22 43.10 48.81 0.0M
2023-05-31 43.75 45.00 43.30 43.52 0.0M
2023-05-30 47.99 47.99 43.01 45.72 0.0M
2023-05-29 46.17 46.35 43.02 46.20 0.0M
2023-05-26 41.41 48.99 41.41 45.49 0.0M
2023-05-25 43.97 46.97 42.01 46.76 0.0M
2023-05-24 44.71 44.71 40.12 43.97 0.0M
2023-05-23 47.00 47.00 42.15 44.71 0.0M
2023-05-22 44.30 49.25 43.89 45.08 0.0M
2023-05-19 39.54 41.80 39.54 41.80 0.0M
2023-05-18 37.50 39.70 37.50 38.00 0.0M
2023-05-17 37.20 39.50 37.20 39.50 0.0M
2023-05-16 37.55 40.99 37.40 39.34 0.0M
2023-05-15 35.94 38.90 35.80 37.79 0.0M
2023-05-12 37.96 38.93 36.22 38.93 0.0M
2023-05-11 35.56 38.00 35.55 38.00 0.0M
2023-05-10 34.35 38.80 34.35 36.43 0.0M
2023-05-09 37.35 38.59 36.00 38.59 0.0M
2023-05-08 37.00 38.65 37.00 37.20 0.0M
2023-05-05 39.80 39.80 32.80 37.50 0.0M
2023-05-04 37.01 39.35 36.51 37.76 0.0M
2023-05-03 37.01 37.01 37.00 37.00 0.0M
2023-05-02 39.90 39.90 34.15 38.05 0.0M
2023-04-28 38.05 38.05 38.05 38.05 0.0M
2023-04-27 38.00 38.00 38.00 38.00 0.0M
2023-04-26 36.25 38.90 36.25 37.99 0.0M
2023-04-25 37.85 38.96 36.05 38.96 0.0M
2023-04-24 36.25 38.47 36.25 37.81 0.0M
2023-04-21 37.01 39.65 37.01 39.18 0.0M
2023-04-20 37.99 37.99 37.97 37.98 0.0M
2023-04-19 37.94 37.94 35.27 35.45 0.0M
2023-04-18 35.05 36.65 35.05 36.40 0.0M
2023-04-17 37.11 37.11 36.60 36.61 0.0M
2023-04-13 37.30 38.90 36.66 38.90 0.0M
2023-04-12 36.40 41.09 36.40 40.99 0.0M
2023-04-11 38.85 38.85 38.85 38.85 0.0M
2023-04-10 40.97 40.97 37.31 39.97 0.0M
2023-04-06 38.99 38.99 38.99 38.99 0.0M
2023-04-05 39.99 39.99 38.99 38.99 0.0M
2023-04-03 40.35 40.35 35.61 37.78 0.0M
2023-03-31 38.85 39.96 35.06 36.00 0.0M
2023-03-29 35.88 38.85 34.00 35.02 0.0M
2023-03-28 43.73 43.73 35.60 35.88 0.0M
2023-03-27 37.01 39.99 34.74 38.80 0.0M
2023-03-24 38.02 44.50 38.02 38.27 0.0M
2023-03-23 37.01 38.80 37.01 37.97 0.0M
2023-03-22 38.00 40.98 37.51 38.98 0.0M
2023-03-21 38.50 39.90 37.10 37.23 0.0M
2023-03-20 37.20 43.37 37.20 39.18 0.0M
2023-03-17 37.99 39.99 37.01 39.74 0.0M
2023-03-16 39.15 39.94 38.00 38.02 0.0M
2023-03-15 39.80 40.60 38.00 38.53 0.0M
2023-03-14 42.90 47.40 38.52 39.65 0.0M
2023-03-13 44.45 44.45 38.35 39.55 0.0M
2023-03-10 41.05 43.00 40.64 42.01 0.0M
2023-03-09 44.93 44.99 42.28 44.82 0.0M
2023-03-08 42.05 45.00 42.05 44.93 0.0M
2023-03-06 45.04 45.04 42.00 44.00 0.0M
2023-03-03 40.55 44.46 40.55 43.95 0.0M
2023-03-02 42.10 43.96 41.51 41.77 0.0M
2023-03-01 44.65 46.95 41.30 44.90 0.0M
2023-02-28 39.30 44.85 39.30 43.75 0.0M
2023-02-27 41.80 44.75 41.80 42.10 0.0M
2023-02-24 45.00 45.00 42.15 44.80 0.0M
2023-02-23 45.00 45.00 45.00 45.00 0.0M
2023-02-22 45.00 45.00 43.85 43.85 0.0M
2023-02-21 43.05 47.75 43.05 45.00 0.0M
2023-02-20 46.10 48.50 44.15 44.35 0.0M
2023-02-17 48.00 48.00 48.00 48.00 0.0M
2023-02-16 48.00 48.00 47.85 48.00 0.0M
2023-02-15 48.20 51.95 45.00 48.45 0.0M
2023-02-14 48.45 48.90 44.25 45.35 0.0M
2023-02-13 47.45 49.80 43.30 46.75 0.0M
2023-02-10 54.40 56.80 48.00 48.95 0.0M
2023-02-09 46.90 48.50 43.20 48.50 0.0M
2023-02-08 40.25 41.00 40.25 40.45 0.0M
2023-02-07 40.00 41.70 38.90 41.00 0.0M
2023-02-06 40.00 43.00 40.00 40.85 0.0M
2023-02-03 44.20 45.75 39.75 40.35 0.0M
2023-02-02 44.00 47.00 43.95 44.15 0.0M
2023-02-01 43.95 47.00 43.95 44.35 0.0M
2023-01-31 48.15 48.15 42.50 43.95 0.0M
2023-01-30 44.75 45.00 43.50 44.00 0.0M
2023-01-27 49.45 49.45 44.25 44.75 0.0M
2023-01-25 50.65 50.65 44.50 47.40 0.0M
2023-01-24 48.00 49.95 46.00 46.95 0.0M
2023-01-23 50.00 52.50 48.30 49.50 0.0M
2023-01-20 47.45 51.50 46.55 50.20 0.0M
2023-01-19 51.00 53.85 48.00 49.15 0.0M
2023-01-18 54.95 54.95 50.50 51.00 0.0M
2023-01-17 56.85 57.30 51.40 52.70 0.0M
2023-01-16 55.30 55.30 53.95 54.20 0.0M
2023-01-13 53.95 54.85 50.10 52.60 0.0M
2023-01-12 47.60 52.15 47.60 51.70 0.0M
2023-01-11 57.80 57.80 48.25 48.85 0.0M
2023-01-10 48.65 53.85 48.65 53.35 0.0M
2023-01-09 53.90 54.10 50.00 51.50 0.0M
2023-01-06 55.50 58.80 53.65 54.70 0.0M
2023-01-05 59.85 64.00 57.05 58.00 0.0M
2023-01-04 67.00 67.50 56.45 59.95 0.0M
2023-01-03 57.55 61.40 52.35 61.40 0.0M
2023-01-02 51.85 55.90 51.00 55.85 0.0M