M K Proteins

MKPR
🏛️ インド →
6.96
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 28.05 28.63 27.37 28.04 0.4M
2023-12-28 26.33 28.07 25.84 27.90 0.7M
2023-12-27 26.43 27.33 25.40 26.20 0.2M
2023-12-26 27.46 27.75 25.67 26.13 0.2M
2023-12-22 27.90 28.40 26.67 27.03 0.6M
2023-12-21 26.82 28.00 26.65 27.89 0.3M
2023-12-20 28.66 28.66 26.33 26.70 0.2M
2023-12-19 27.67 28.50 27.67 28.42 0.1M
2023-12-18 28.31 28.75 27.67 27.82 0.1M
2023-12-15 29.03 29.58 28.15 28.89 0.2M
2023-12-14 27.66 29.20 27.06 29.03 0.4M
2023-12-13 27.32 27.53 26.77 27.16 0.2M
2023-12-12 29.45 29.45 26.92 27.05 0.5M
2023-12-11 29.53 29.93 28.67 29.68 0.1M
2023-12-08 28.80 29.56 28.46 29.44 0.2M
2023-12-07 30.31 30.31 28.33 29.10 0.2M
2023-12-06 29.98 30.15 29.48 30.04 0.1M
2023-12-05 30.83 30.83 27.67 29.39 1.7M
2023-12-04 31.00 31.47 29.97 30.24 0.2M
2023-12-01 30.63 30.90 29.54 30.52 0.4M
2023-11-30 29.05 31.33 28.98 30.38 0.6M
2023-11-29 28.50 29.60 28.50 29.15 0.3M
2023-11-28 27.38 28.80 27.38 28.62 0.7M
2023-11-24 26.83 27.97 26.78 27.83 0.5M
2023-11-23 27.02 27.38 26.05 26.90 0.9M
2023-11-22 27.57 28.38 26.50 26.87 0.3M
2023-11-21 27.58 28.02 26.83 27.48 0.1M
2023-11-20 29.00 29.03 27.33 27.55 0.2M
2023-11-17 28.03 28.93 27.73 28.52 0.3M
2023-11-16 27.07 28.23 25.33 28.03 0.6M
2023-11-15 27.17 28.32 26.60 27.07 0.7M
2023-11-13 28.33 28.45 27.47 27.88 0.9M
2023-11-12 28.32 29.23 27.70 28.68 0.4M
2023-11-10 28.32 33.33 27.23 28.12 0.7M
2023-11-09 28.17 28.27 27.57 28.01 0.8M
2023-11-08 28.43 28.43 27.57 27.85 1.8M
2023-11-07 28.60 28.60 27.67 28.11 0.7M
2023-11-06 28.27 28.47 27.29 28.26 0.1M
2023-11-03 28.01 28.23 27.16 27.35 0.4M
2023-11-02 27.77 28.16 27.60 27.93 0.5M
2023-11-01 28.37 28.37 27.50 27.77 0.2M
2023-10-31 27.17 28.48 26.92 28.03 0.4M
2023-10-30 28.23 28.63 26.91 27.28 0.2M
2023-10-27 28.13 28.33 27.72 28.11 0.8M
2023-10-26 29.63 29.63 27.58 28.25 0.8M
2023-10-25 28.33 29.88 28.14 29.63 0.7M
2023-10-23 28.25 28.38 27.64 27.92 0.4M
2023-10-20 28.40 28.63 28.00 28.27 0.3M
2023-10-19 28.99 29.17 27.58 28.47 0.2M
2023-10-18 28.30 29.46 27.80 28.89 0.4M
2023-10-17 28.03 28.38 27.83 28.24 1.1M
2023-10-16 29.00 29.53 28.00 28.13 0.5M
2023-10-13 27.63 28.87 27.19 28.75 0.7M
2023-10-12 28.55 28.55 27.10 27.44 0.7M
2023-10-11 28.22 28.38 27.60 27.99 1.7M
2023-10-10 28.68 28.80 28.02 28.32 2.3M
2023-10-09 29.00 29.71 28.14 28.45 0.1M
2023-10-06 29.00 29.90 28.47 29.30 1.2M
2023-10-05 27.93 29.07 27.37 28.85 0.6M
2023-10-04 28.08 28.08 27.22 27.41 1.4M
2023-10-03 28.17 28.36 27.71 27.85 0.4M
2023-09-29 29.17 29.17 27.71 28.15 0.3M
2023-09-28 28.50 28.66 28.00 28.27 0.2M
2023-09-27 28.77 28.83 28.09 28.44 0.3M
2023-09-26 28.23 28.68 28.10 28.66 0.5M
2023-09-25 27.83 28.30 27.27 28.23 0.2M
2023-09-22 27.83 28.17 27.00 27.97 1.1M
2023-09-21 27.22 27.65 26.39 27.61 0.6M
2023-09-20 27.52 27.75 26.88 27.31 0.9M
2023-09-18 28.27 28.77 27.44 27.80 0.6M
2023-09-15 25.75 28.13 25.51 28.00 1.7M
2023-09-14 26.33 26.33 25.67 26.00 1.3M
2023-09-13 26.23 26.67 25.70 26.18 0.5M
2023-09-12 26.67 26.67 25.83 26.46 1.5M
2023-09-11 25.99 26.65 25.87 26.06 0.4M
2023-09-08 26.27 26.62 25.87 26.52 0.9M
2023-09-07 26.00 26.59 25.49 26.37 0.7M
2023-09-06 26.72 26.74 25.85 26.04 0.4M
2023-09-05 26.47 26.74 26.07 26.43 0.1M
2023-09-04 27.00 27.00 26.12 26.71 0.2M
2023-09-01 28.33 28.33 26.56 26.91 0.6M
2023-08-31 28.97 28.97 26.47 27.30 0.7M
2023-08-30 25.75 27.00 25.63 26.88 0.6M
2023-08-29 26.67 26.67 25.60 25.75 0.1M
2023-08-28 26.67 26.95 26.36 26.92 0.6M
2023-08-25 27.03 27.17 26.29 27.13 0.3M
2023-08-24 26.70 27.10 25.97 26.97 0.8M
2023-08-23 25.77 26.33 25.70 26.31 0.2M
2023-08-22 26.50 26.75 25.41 25.86 0.4M
2023-08-21 27.13 27.13 26.12 26.34 0.2M
2023-08-18 26.52 26.63 26.01 26.62 0.6M
2023-08-17 26.77 26.87 25.84 26.44 0.0M
2023-08-16 25.83 26.98 25.74 26.67 0.4M
2023-08-14 25.93 26.73 25.56 26.44 0.3M
2023-08-11 27.28 27.28 25.38 26.18 0.5M
2023-08-10 26.44 26.55 25.67 26.32 0.7M
2023-08-09 25.80 26.78 25.74 26.19 0.2M
2023-08-08 26.63 26.63 25.50 25.89 0.1M
2023-08-07 25.50 26.27 24.87 25.84 0.0M
2023-08-04 25.80 25.86 25.05 25.36 0.0M
2023-08-03 26.00 26.03 25.33 25.86 0.2M
2023-08-02 26.63 26.63 25.17 25.68 0.1M
2023-08-01 26.63 26.63 25.18 25.74 0.0M
2023-07-31 24.54 25.92 24.39 25.82 0.1M
2023-07-28 24.67 24.69 24.60 24.69 0.0M
2023-07-27 24.75 25.39 24.47 24.76 0.0M
2023-07-26 24.91 24.94 24.28 24.87 0.1M
2023-07-25 24.89 25.00 24.03 24.42 0.0M
2023-07-24 25.53 25.53 24.92 24.98 0.1M
2023-07-21 24.91 25.40 24.50 25.09 0.0M
2023-07-20 25.87 25.87 24.59 24.80 0.0M
2023-07-19 24.63 24.69 24.00 24.67 0.0M
2023-07-18 23.25 23.83 21.97 23.67 0.1M
2023-07-17 22.42 22.88 21.59 22.74 0.0M
2023-07-14 21.74 22.09 21.73 21.80 0.0M
2023-07-13 21.39 21.72 21.18 21.72 0.0M
2023-07-12 22.17 22.33 21.77 21.88 0.0M
2023-07-11 21.57 22.53 21.07 22.34 0.0M
2023-07-10 22.17 22.17 21.21 21.97 0.0M
2023-07-07 23.83 23.83 22.07 22.31 0.0M
2023-07-06 22.66 23.63 22.39 22.77 0.0M
2023-07-05 23.13 23.59 22.23 22.88 0.0M
2023-07-04 22.77 23.44 21.73 23.40 0.0M
2023-07-03 23.83 23.83 22.83 22.83 0.0M
2023-06-30 22.51 23.67 22.10 23.28 0.0M
2023-06-28 23.52 23.59 22.19 22.84 0.0M
2023-06-27 22.97 23.31 21.09 22.51 0.1M
2023-06-26 22.32 22.32 21.32 22.20 0.0M
2023-06-23 20.77 21.28 20.20 21.26 0.0M
2023-06-22 19.46 20.27 19.46 20.27 0.0M
2023-06-21 18.22 19.31 18.17 19.31 0.0M
2023-06-20 18.92 19.65 18.21 18.39 0.0M
2023-06-19 18.69 20.33 18.41 19.17 0.0M
2023-06-16 18.60 20.33 18.60 19.37 0.0M
2023-06-15 20.20 20.62 19.50 19.58 0.0M
2023-06-14 21.89 22.42 20.29 20.53 0.0M
2023-06-13 23.10 23.10 21.35 21.35 0.0M