Mahindra and Mahindra Financial Services Ltd (MMFS)

MMFS
🏛️ インド →
284.15
最終更新: 2025-10-06
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
09:15 279.50 280.40 279.25 279.35 6.8K
09:16 279.35 280.00 279.35 279.80 3.4K
09:17 279.70 280.40 279.70 280.20 3.4K
09:18 279.75 280.70 279.75 280.70 11.3K
09:19 280.65 280.85 280.55 280.55 4.3K
09:20 280.60 282.20 280.60 282.15 45.4K
09:21 282.50 283.15 282.50 282.85 28.3K
09:22 283.00 283.10 282.70 283.05 14.8K
09:23 282.90 282.95 282.60 282.60 5.2K
09:24 282.65 283.15 282.65 283.15 13.1K
09:25 282.65 282.75 282.55 282.65 6.5K
09:26 282.55 282.65 282.00 282.50 18.7K
09:27 282.50 282.65 282.25 282.30 9.2K
09:28 282.25 282.25 281.85 282.25 5.6K
09:29 282.25 282.25 281.60 281.85 3.6K
09:30 281.85 282.65 281.85 282.65 6.0K
09:31 282.45 283.30 282.45 283.30 13.7K
09:32 283.50 283.90 283.35 283.70 52.1K
09:33 283.85 284.20 283.70 284.20 21.8K
09:34 284.10 284.40 284.10 284.10 15.6K
09:35 284.00 284.65 284.00 284.50 15.2K
09:36 284.60 285.55 284.60 285.55 47.0K
09:37 285.50 285.60 285.35 285.40 26.3K
09:38 285.20 285.80 285.00 285.30 148.2K
09:39 285.60 286.00 285.30 285.80 21.0K
09:40 285.80 285.95 285.60 285.85 14.0K
09:41 285.85 286.00 285.60 285.70 12.7K
09:42 285.70 286.15 285.70 286.00 13.6K
09:43 285.95 286.10 285.85 285.85 6.2K
09:44 286.20 286.40 286.05 286.40 20.5K
09:45 286.80 287.45 286.80 287.40 67.3K
09:46 287.45 287.55 287.25 287.40 38.5K
09:47 287.50 287.75 287.40 287.75 30.0K
09:48 287.70 287.70 287.50 287.50 32.2K
09:49 287.70 287.70 287.15 287.25 17.9K
09:50 287.45 288.20 287.45 288.20 53.4K
09:51 288.45 288.60 287.85 288.00 90.9K
09:52 288.00 288.60 287.90 288.50 56.9K
09:53 288.65 288.90 288.20 288.45 68.9K
09:54 288.40 288.40 287.85 288.00 17.2K
09:55 287.85 288.00 287.75 287.80 26.4K
09:56 287.65 287.80 287.60 287.70 13.4K
09:57 287.75 287.75 287.55 287.55 11.4K
09:58 287.70 287.70 287.45 287.45 6.6K
09:59 287.25 287.25 286.85 286.85 29.0K
10:00 287.05 287.20 286.85 287.00 12.3K
10:01 286.85 287.05 286.70 286.70 24.2K
10:02 286.70 286.70 286.20 286.50 11.9K
10:03 286.35 286.50 286.35 286.40 7.6K
10:04 286.50 286.60 286.15 286.35 22.2K
10:05 286.15 286.90 286.00 286.75 31.1K
10:06 286.75 286.80 286.30 286.30 11.2K
10:07 286.25 286.30 286.05 286.30 12.3K
10:08 286.30 286.30 286.00 286.05 62.4K
10:09 286.30 286.30 286.15 286.15 18.4K
10:10 286.20 286.20 285.80 285.80 5.2K
10:11 285.80 285.90 285.55 285.55 5.2K
10:12 285.50 285.75 285.50 285.70 8.8K
10:13 285.50 285.65 285.10 285.35 10.2K
10:14 285.30 285.60 285.20 285.40 5.1K
10:15 285.50 286.10 285.50 286.00 4.1K
10:16 286.00 286.25 285.75 285.75 5.3K
10:17 286.00 286.15 285.85 286.00 3.8K
10:18 285.95 286.15 285.90 286.00 3.0K
10:19 286.10 286.50 286.10 286.50 5.8K
10:20 286.30 286.60 286.30 286.50 11.9K
10:21 286.40 286.75 286.30 286.40 24.3K
10:22 286.40 286.40 286.30 286.40 6.5K
10:23 286.25 286.40 286.25 286.40 16.0K
10:24 286.25 286.25 285.00 285.35 26.3K
10:25 285.25 285.50 285.20 285.50 9.5K
10:26 285.35 285.35 285.15 285.35 2.6K
10:27 285.25 285.40 285.15 285.40 4.4K
10:28 285.40 285.65 285.40 285.50 7.1K
10:29 285.50 285.85 285.50 285.75 1.5K
10:30 285.75 285.75 285.40 285.40 2.8K
10:31 285.40 285.40 285.05 285.05 4.0K
10:32 285.05 285.20 285.00 285.00 1.9K
10:33 285.05 285.05 284.80 284.95 7.2K
10:34 285.00 285.25 285.00 285.00 7.9K
10:35 284.95 285.00 284.75 285.00 4.3K
10:36 285.20 285.20 285.00 285.00 2.4K
10:37 285.10 285.10 284.80 284.90 4.4K
10:38 284.95 285.30 284.95 285.30 6.4K
10:39 285.25 285.25 285.15 285.15 3.6K
10:40 285.00 285.30 284.95 285.30 5.5K
10:41 285.25 285.50 285.25 285.40 3.0K
10:42 285.50 285.70 285.40 285.60 2.5K
10:43 285.35 285.75 285.35 285.75 5.0K
10:44 285.55 285.85 285.55 285.85 2.6K
10:45 285.75 285.80 285.65 285.80 1.3K
10:46 285.85 286.10 285.65 286.05 3.8K
10:47 285.90 286.05 285.80 285.80 2.2K
10:48 286.00 286.10 285.90 286.00 2.9K
10:49 286.00 286.05 286.00 286.00 5.0K
10:50 286.00 286.00 285.90 285.90 2.6K
10:51 285.80 285.80 285.75 285.75 1.7K
10:52 285.75 285.90 285.75 285.90 1.7K
10:53 285.90 286.00 285.45 285.85 16.3K
10:54 285.50 285.95 285.50 285.85 1.3K
10:55 285.90 285.95 285.75 285.75 1.3K
10:56 285.85 285.90 285.60 285.65 9.2K
10:57 286.05 286.10 285.75 286.10 8.5K
10:58 286.00 286.20 286.00 286.10 11.6K
10:59 286.20 286.20 286.00 286.10 1.5K
11:00 286.20 286.40 286.00 286.25 7.3K
11:01 286.40 286.40 286.15 286.35 2.6K
11:02 286.15 286.40 286.15 286.25 2.7K
11:03 286.25 286.40 286.25 286.40 1.2K
11:04 286.40 286.40 286.25 286.35 1.5K
11:05 286.35 286.40 286.30 286.35 2.0K
11:06 286.35 286.35 286.20 286.25 2.2K
11:07 286.40 286.45 286.25 286.35 2.7K
11:08 286.40 286.40 285.90 285.90 11.0K
11:09 286.00 286.10 285.90 286.10 3.0K
11:10 286.10 286.20 285.50 285.70 16.8K
11:11 285.65 285.85 285.65 285.75 1.4K
11:12 285.90 285.90 285.55 285.90 5.7K
11:13 285.75 285.95 285.70 285.80 1.9K
11:14 285.75 285.85 285.60 285.80 1.4K
11:15 286.00 286.00 285.85 285.85 1.0K
11:16 286.00 286.05 285.90 285.90 1.8K
11:17 285.85 286.00 285.60 285.60 7.1K
11:18 285.45 285.75 285.45 285.60 4.0K
11:19 285.60 285.75 285.50 285.65 1.1K
11:20 285.65 285.95 285.60 285.95 3.8K
11:21 285.75 285.85 285.65 285.85 1.0K
11:22 285.90 285.90 285.15 285.20 9.6K
11:23 285.10 285.35 285.10 285.15 6.0K
11:24 285.35 285.35 284.90 285.10 11.9K
11:25 285.10 285.30 285.10 285.10 1.2K
11:26 285.15 285.15 285.00 285.10 1.2K
11:27 285.15 285.25 285.15 285.25 1.2K
11:28 285.30 285.35 285.25 285.35 1.7K
11:29 285.35 285.50 285.35 285.50 2.2K
11:30 285.50 285.55 285.45 285.45 1.3K
11:31 285.50 285.60 285.40 285.60 2.1K
11:32 285.40 285.40 285.40 285.40 10.0K
11:33 285.55 285.55 285.30 285.30 2.0K
11:34 285.40 285.45 285.40 285.40 1.2K
11:35 285.20 285.40 285.20 285.35 1.0K
11:36 285.35 285.45 285.35 285.35 2.1K
11:37 285.40 285.40 285.20 285.40 1.9K
11:38 285.40 285.45 285.35 285.45 1.5K
11:39 285.35 285.50 285.30 285.50 3.0K
11:40 285.50 285.70 285.40 285.45 4.6K
11:41 285.50 285.50 285.50 285.50 0.6K
11:42 285.50 285.60 285.50 285.60 2.1K
11:43 285.60 285.60 285.40 285.40 3.6K
11:44 285.40 285.55 285.00 285.00 17.4K
11:45 285.15 285.20 285.00 285.20 0.9K
11:46 285.10 285.25 285.00 285.25 2.2K
11:47 285.25 285.30 285.25 285.30 0.9K
11:48 285.30 285.45 285.30 285.30 1.9K
11:49 285.35 285.60 285.35 285.60 1.4K
11:50 285.55 285.65 285.55 285.65 1.8K
11:51 285.65 285.65 285.50 285.65 1.1K
11:52 285.65 285.65 285.60 285.65 1.5K
11:53 285.55 285.60 285.55 285.60 2.0K
11:54 285.60 285.65 285.40 285.40 2.1K
11:55 285.60 285.65 285.60 285.65 1.2K
11:56 285.65 285.65 285.50 285.60 1.3K
11:57 285.65 285.65 285.60 285.60 1.9K
11:58 285.65 285.70 285.60 285.60 1.4K
11:59 285.65 285.65 285.55 285.65 1.2K
12:00 285.65 285.65 285.40 285.40 6.3K
12:01 285.40 285.50 285.40 285.50 1.0K
12:02 285.40 285.40 285.20 285.35 2.3K
12:03 285.00 285.20 284.95 285.20 9.6K
12:04 285.20 285.20 284.80 284.85 3.0K
12:05 284.80 285.00 284.80 285.00 3.2K
12:06 284.95 284.95 284.85 284.95 1.2K
12:07 284.80 284.85 284.75 284.85 1.9K
12:08 284.85 284.85 284.75 284.85 1.5K
12:09 284.90 285.00 284.80 284.95 1.4K
12:10 285.05 285.10 284.95 284.95 7.0K
12:11 284.70 284.70 284.55 284.70 2.2K
12:12 284.70 284.75 284.60 284.75 1.9K
12:13 284.80 284.80 284.50 284.50 11.6K
12:14 284.50 284.50 284.35 284.40 7.0K
12:15 284.45 284.45 284.00 284.00 10.1K
12:16 284.00 284.45 284.00 284.45 8.8K
12:17 284.45 284.70 284.45 284.60 6.8K
12:18 284.55 284.70 284.55 284.70 1.4K
12:19 284.50 284.60 284.50 284.60 1.1K
12:20 284.65 284.70 284.60 284.65 4.4K
12:21 284.65 284.70 284.50 284.55 1.6K
12:22 284.50 284.95 284.50 284.85 1.9K
12:23 284.90 284.90 284.50 284.80 1.7K
12:24 284.65 284.80 284.65 284.65 1.1K
12:25 284.75 284.85 284.65 284.85 1.4K
12:26 284.80 284.85 284.75 284.75 1.6K
12:27 284.75 284.75 284.55 284.65 1.4K
12:28 284.80 284.85 284.75 284.85 1.4K
12:29 284.75 284.90 284.75 284.75 1.2K
12:30 284.50 284.70 284.50 284.65 9.7K
12:31 284.85 284.85 284.50 284.50 4.1K
12:32 284.50 284.50 284.35 284.45 1.7K
12:33 284.35 284.40 284.15 284.15 1.7K
12:34 284.25 284.50 284.15 284.50 2.5K
12:35 284.50 284.50 283.85 284.25 10.9K
12:36 284.25 284.25 284.00 284.00 4.4K
12:37 284.15 284.35 284.00 284.00 9.9K
12:38 284.30 284.30 284.30 284.30 1.1K
12:39 284.35 284.40 284.15 284.15 1.6K
12:40 284.35 284.35 284.15 284.15 4.3K
12:41 284.00 284.10 283.75 283.80 6.4K
12:42 283.60 283.85 283.60 283.70 7.2K
12:43 283.70 283.95 283.70 283.90 4.5K
12:44 283.90 284.05 283.90 284.05 0.8K
12:45 283.90 283.90 283.85 283.85 2.5K
12:46 283.90 284.15 283.90 284.15 2.3K
12:47 284.10 284.10 283.95 284.00 2.1K
12:48 284.00 284.15 284.00 284.10 1.4K
12:49 284.10 284.20 284.00 284.20 3.1K
12:50 284.20 284.20 284.05 284.05 2.2K
12:51 283.95 283.95 283.60 283.90 3.3K
12:52 283.70 283.85 283.60 283.85 6.5K
12:53 283.85 283.95 283.70 283.90 1.4K
12:54 283.90 283.95 283.75 283.95 1.8K
12:55 283.95 284.00 283.75 283.75 3.7K
12:56 283.85 283.95 283.85 283.85 0.8K
12:57 283.85 284.10 283.85 284.10 2.4K
12:58 284.10 284.25 284.00 284.25 1.8K
12:59 284.25 284.25 284.25 284.25 1.1K
13:00 284.25 284.30 284.00 284.10 4.0K
13:01 284.10 284.10 283.85 284.05 1.8K
13:02 284.05 284.30 284.05 284.25 1.7K
13:03 284.15 284.20 284.10 284.10 4.6K
13:04 284.20 284.40 284.20 284.35 2.3K
13:05 284.45 284.55 284.35 284.35 1.5K
13:06 284.45 284.45 284.35 284.35 2.6K
13:07 284.25 284.35 284.25 284.35 1.6K
13:08 284.35 284.35 284.00 284.00 1.3K
13:09 284.15 284.15 284.10 284.10 1.1K
13:10 284.05 284.10 284.00 284.00 2.9K
13:11 283.90 284.10 283.90 284.00 1.7K
13:12 284.00 284.30 284.00 284.30 5.0K
13:13 284.25 284.25 284.20 284.20 1.0K
13:14 284.00 284.30 284.00 284.00 4.6K
13:15 284.00 284.10 283.80 283.80 4.3K
13:16 283.95 284.05 283.95 283.95 1.4K
13:17 284.10 284.10 283.95 283.95 0.4K
13:18 284.05 284.10 283.70 283.70 4.5K
13:19 283.50 283.60 283.20 283.60 4.5K
13:20 283.60 283.60 283.40 283.40 1.2K
13:21 283.60 283.60 283.40 283.40 1.1K
13:22 283.40 283.40 283.40 283.40 0.2K
13:23 283.45 283.50 283.40 283.40 1.9K
13:24 283.60 283.60 283.50 283.60 1.2K
13:25 283.80 283.80 283.60 283.65 2.4K
13:26 283.80 283.80 283.50 283.60 1.3K
13:27 283.55 283.55 283.25 283.25 1.2K
13:28 283.45 283.50 283.40 283.40 0.2K
13:29 283.40 283.40 283.30 283.40 2.5K
13:30 283.35 283.35 283.15 283.30 2.7K
13:31 283.35 283.50 283.35 283.45 2.5K
13:32 283.45 283.50 283.35 283.50 0.7K
13:33 283.50 283.60 283.50 283.60 1.9K
13:34 283.50 283.50 283.45 283.45 1.5K
13:35 283.45 283.45 283.45 283.45 0.1K
13:36 283.40 283.40 283.35 283.35 0.9K
13:37 283.40 283.40 283.25 283.40 0.1K
13:38 283.40 283.40 283.40 283.40 0.0K
13:39 283.40 283.40 283.05 283.30 6.6K
13:40 283.50 283.50 283.40 283.50 0.4K
13:41 283.40 283.55 283.40 283.50 1.3K
13:42 283.60 283.60 283.40 283.50 2.8K
13:43 283.35 283.55 283.35 283.40 2.5K
13:44 283.45 283.45 283.25 283.25 2.5K
13:45 283.15 283.40 283.15 283.25 0.7K
13:46 283.40 283.40 283.40 283.40 1.1K
13:47 283.25 283.25 283.10 283.10 3.3K
13:48 283.00 283.15 282.80 283.00 12.8K
13:49 283.10 283.10 283.00 283.00 0.9K
13:50 282.80 283.00 282.70 282.95 1.5K
13:51 282.85 283.00 282.80 282.80 1.3K
13:52 282.80 283.00 282.75 283.00 2.8K
13:53 282.70 283.25 282.70 283.25 3.0K
13:54 283.15 283.35 283.15 283.15 4.5K
13:55 283.00 283.00 282.85 283.00 1.7K
13:56 282.85 283.00 282.85 282.85 2.2K
13:57 282.80 282.95 282.80 282.80 0.3K
13:58 282.80 283.05 282.80 283.05 0.7K
13:59 283.30 283.35 283.30 283.35 0.8K
14:00 283.25 283.25 282.85 283.15 1.6K
14:01 283.00 283.25 283.00 283.25 0.6K
14:02 283.30 283.35 283.30 283.35 0.3K
14:03 283.30 283.30 283.30 283.30 0.5K
14:04 283.30 283.30 283.30 283.30 0.1K
14:05 283.20 283.40 283.20 283.40 0.3K
14:06 283.25 283.25 283.15 283.15 1.2K
14:07 283.20 283.40 283.20 283.40 1.4K
14:08 283.45 283.60 283.40 283.60 2.4K
14:09 283.65 283.65 283.55 283.55 1.1K
14:10 283.75 284.00 283.75 283.75 2.2K
14:11 283.75 283.80 283.65 283.65 1.8K
14:12 283.65 283.90 283.65 283.90 0.4K
14:13 283.65 283.75 283.65 283.75 1.2K
14:14 283.90 284.00 283.80 283.90 0.6K
14:15 283.95 284.05 283.90 284.00 0.3K
14:16 284.00 284.00 283.85 283.90 0.7K
14:17 283.90 283.90 283.85 283.85 0.1K
14:18 283.85 283.90 283.85 283.90 0.2K
14:19 284.00 284.40 284.00 284.15 3.8K
14:20 284.15 284.15 283.85 283.85 0.4K
14:21 284.00 284.00 283.70 283.80 3.5K
14:22 283.80 283.85 283.60 283.85 1.1K
14:23 283.75 283.75 283.75 283.75 0.1K
14:24 283.75 283.90 283.75 283.90 0.1K
14:25 283.90 284.00 283.90 284.00 0.1K
14:26 283.90 284.00 283.90 283.90 0.4K
14:27 283.90 284.00 283.90 283.90 0.1K
14:28 283.90 284.15 283.90 284.10 1.0K
14:29 284.00 284.10 284.00 284.10 0.2K
14:30 284.10 284.20 284.10 284.20 0.1K
14:31 284.20 284.20 284.15 284.15 0.3K
14:32 284.05 284.05 283.65 283.80 2.9K
14:33 283.80 283.90 283.80 283.90 0.2K
14:34 283.90 284.00 283.90 284.00 0.2K
14:35 283.90 283.90 283.90 283.90 0.4K
14:36 283.90 284.00 283.90 283.90 0.0K
14:37 284.00 284.10 283.85 284.10 0.3K
14:38 284.00 284.00 283.90 284.00 0.1K
14:39 284.10 284.15 283.85 283.85 0.9K
14:40 284.05 284.10 284.00 284.00 0.1K
14:41 284.00 284.05 284.00 284.05 0.1K
14:42 284.05 284.05 284.00 284.00 0.2K
14:43 284.00 284.15 284.00 284.00 0.1K
14:44 284.00 284.00 284.00 284.00 0.2K
14:45 284.00 284.10 284.00 284.00 0.5K
14:46 284.15 284.15 283.95 283.95 1.1K
14:47 283.95 284.15 283.95 284.00 0.5K
14:48 284.00 284.05 283.75 283.75 0.6K
14:49 284.05 284.15 283.95 284.00 4.4K
14:50 284.15 284.15 284.00 284.00 0.1K
14:51 284.15 284.15 283.90 283.90 0.9K
14:52 284.10 284.20 284.10 284.15 2.2K
14:53 284.20 284.20 284.00 284.10 0.4K
14:54 284.00 284.20 284.00 284.10 0.2K
14:55 284.20 284.20 284.20 284.20 2.0K
14:56 284.10 284.20 284.10 284.15 2.6K
14:57 284.00 284.20 284.00 284.00 1.3K
14:58 284.20 284.20 284.00 284.00 0.6K
14:59 283.95 284.25 283.95 284.25 12.2K
15:00 284.35 284.60 284.35 284.60 6.9K
15:01 284.60 284.60 284.30 284.30 2.6K
15:02 284.40 284.55 284.40 284.50 4.3K
15:03 284.50 284.60 284.40 284.55 2.5K
15:04 284.50 284.50 284.20 284.20 3.3K
15:05 284.35 284.50 284.10 284.10 7.7K
15:06 284.40 284.40 284.30 284.35 0.9K
15:07 284.35 284.35 284.15 284.30 4.5K
15:08 284.30 284.50 284.20 284.35 4.6K
15:09 284.45 284.45 284.40 284.40 0.6K
15:10 284.45 284.50 284.25 284.50 6.9K
15:11 284.30 284.45 284.10 284.10 6.3K
15:12 284.20 284.25 284.05 284.25 6.1K
15:13 284.30 284.30 284.15 284.25 3.4K
15:14 284.45 284.45 284.20 284.20 9.1K
15:15 284.40 284.55 284.25 284.50 3.5K
15:16 284.50 284.55 284.35 284.55 3.3K
15:17 284.50 284.70 284.50 284.70 4.0K
15:18 284.70 284.70 284.45 284.60 9.2K
15:19 284.55 284.75 284.55 284.75 3.1K
15:20 284.60 284.75 284.50 284.50 10.4K
15:21 284.65 284.65 284.45 284.60 9.8K
15:22 284.60 284.60 284.40 284.50 3.0K
15:23 284.50 284.50 284.45 284.45 6.0K
15:24 284.45 284.60 284.40 284.60 5.7K
15:25 284.60 284.90 284.55 284.85 17.9K
15:26 284.95 285.00 284.65 284.90 21.0K
15:27 284.85 284.95 284.70 284.70 3.9K
15:28 284.70 284.90 284.65 284.65 7.8K
15:29 284.85 284.90 284.50 284.80 8.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし