Mallcom India Ltd

MLCM
🏛️ インド →
1,295.20
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
09:07 1,215.00 1,215.00 1,215.00 1,215.00 0.0K
09:15 1,202.90 1,202.90 1,201.40 1,201.40 0.0K
09:16 1,205.50 1,209.10 1,205.50 1,209.10 0.0K
09:17 1,211.00 1,211.00 1,210.80 1,210.80 0.0K
09:18 1,211.90 1,211.90 1,208.10 1,208.10 0.0K
09:20 1,210.20 1,210.20 1,210.20 1,210.20 0.0K
09:23 1,208.80 1,208.80 1,205.50 1,205.50 0.0K
09:25 1,205.30 1,205.30 1,205.30 1,205.30 0.0K
09:26 1,206.90 1,206.90 1,206.90 1,206.90 0.0K
09:27 1,207.50 1,207.50 1,207.50 1,207.50 0.0K
09:28 1,202.70 1,205.50 1,202.70 1,205.50 0.0K
09:29 1,209.60 1,215.90 1,204.60 1,215.90 0.1K
09:30 1,209.90 1,209.90 1,206.60 1,207.10 0.0K
09:31 1,204.80 1,204.80 1,198.10 1,198.10 0.0K
09:32 1,206.30 1,207.50 1,206.30 1,207.50 0.0K
09:33 1,210.80 1,211.70 1,210.80 1,211.50 0.0K
09:34 1,207.70 1,207.70 1,207.70 1,207.70 0.0K
09:35 1,207.80 1,207.80 1,207.80 1,207.80 0.0K
09:38 1,210.00 1,210.00 1,210.00 1,210.00 0.0K
09:39 1,205.70 1,205.70 1,205.70 1,205.70 0.0K
09:40 1,207.90 1,207.90 1,207.90 1,207.90 0.0K
09:41 1,205.60 1,205.70 1,205.20 1,205.70 0.0K
09:42 1,206.10 1,206.20 1,204.10 1,205.70 0.0K
09:43 1,211.90 1,211.90 1,205.50 1,205.50 0.0K
09:44 1,207.30 1,207.30 1,207.30 1,207.30 0.0K
09:45 1,205.00 1,205.00 1,205.00 1,205.00 0.2K
09:47 1,205.00 1,205.00 1,205.00 1,205.00 0.2K
09:50 1,205.90 1,205.90 1,201.10 1,201.10 0.0K
10:00 1,206.60 1,208.80 1,206.10 1,208.80 0.0K
10:01 1,208.90 1,208.90 1,208.90 1,208.90 0.0K
10:05 1,208.90 1,208.90 1,208.90 1,208.90 0.0K
10:06 1,204.40 1,204.40 1,204.40 1,204.40 0.0K
10:07 1,203.80 1,203.80 1,203.80 1,203.80 0.0K
10:08 1,202.20 1,202.20 1,202.20 1,202.20 0.0K
10:10 1,199.90 1,199.90 1,199.90 1,199.90 0.0K
10:13 1,199.90 1,199.90 1,199.90 1,199.90 0.0K
10:15 1,195.00 1,195.00 1,195.00 1,195.00 0.1K
10:22 1,190.00 1,190.00 1,188.60 1,188.60 0.1K
10:26 1,190.00 1,190.00 1,190.00 1,190.00 0.0K
10:30 1,188.60 1,188.60 1,188.60 1,188.60 0.0K
10:33 1,193.80 1,193.80 1,178.00 1,178.00 0.2K
10:34 1,170.80 1,175.00 1,170.80 1,175.00 0.2K
10:35 1,177.60 1,178.80 1,177.60 1,178.10 0.3K
10:36 1,174.40 1,174.40 1,174.40 1,174.40 0.0K
10:37 1,180.40 1,181.90 1,180.40 1,181.90 0.0K
10:38 1,181.40 1,181.40 1,174.40 1,174.40 0.1K
10:39 1,173.90 1,175.00 1,173.90 1,175.00 0.0K
10:40 1,174.70 1,175.00 1,174.70 1,174.90 0.1K
10:41 1,175.00 1,175.00 1,175.00 1,175.00 0.0K
10:42 1,175.00 1,175.00 1,175.00 1,175.00 0.0K
10:43 1,174.90 1,174.90 1,174.90 1,174.90 0.0K
10:45 1,175.00 1,175.00 1,175.00 1,175.00 0.0K
10:46 1,174.90 1,175.00 1,174.90 1,175.00 0.0K
10:48 1,175.00 1,175.00 1,175.00 1,175.00 0.0K
10:49 1,175.00 1,175.00 1,175.00 1,175.00 0.0K
10:50 1,175.00 1,175.00 1,175.00 1,175.00 0.0K
10:52 1,182.00 1,182.00 1,182.00 1,182.00 0.1K
10:53 1,193.90 1,193.90 1,180.70 1,180.70 0.1K
10:54 1,176.40 1,180.60 1,176.40 1,179.00 0.0K
10:55 1,181.80 1,181.80 1,180.40 1,180.40 0.0K
10:56 1,179.20 1,179.20 1,179.20 1,179.20 0.0K
10:58 1,184.50 1,184.70 1,184.30 1,184.70 0.0K
10:59 1,183.90 1,183.90 1,177.80 1,178.80 0.0K
11:00 1,180.30 1,180.30 1,180.30 1,180.30 0.0K
11:01 1,176.10 1,176.10 1,176.10 1,176.10 0.0K
11:09 1,178.60 1,178.60 1,178.60 1,178.60 0.0K
11:10 1,175.00 1,175.00 1,173.70 1,174.90 0.4K
11:11 1,175.00 1,183.00 1,175.00 1,178.80 0.1K
11:14 1,179.40 1,179.40 1,179.40 1,179.40 0.0K
11:17 1,173.20 1,173.20 1,173.20 1,173.20 0.0K
11:19 1,172.10 1,172.10 1,172.10 1,172.10 0.0K
11:23 1,176.50 1,176.50 1,176.50 1,176.50 0.0K
11:24 1,175.00 1,175.00 1,175.00 1,175.00 0.0K
11:26 1,172.30 1,172.30 1,171.50 1,171.50 0.0K
11:29 1,173.90 1,173.90 1,173.90 1,173.90 0.0K
11:33 1,171.30 1,171.30 1,171.30 1,171.30 0.0K
11:36 1,173.10 1,173.10 1,173.10 1,173.10 0.0K
11:38 1,174.50 1,174.50 1,172.00 1,172.00 0.0K
11:42 1,172.40 1,172.40 1,172.40 1,172.40 0.0K
11:43 1,170.00 1,170.00 1,170.00 1,170.00 0.2K
11:44 1,170.00 1,170.00 1,170.00 1,170.00 0.0K
11:49 1,175.20 1,175.20 1,175.20 1,175.20 0.0K
11:50 1,172.40 1,172.40 1,172.40 1,172.40 0.0K
11:51 1,174.10 1,174.10 1,174.10 1,174.10 0.0K
11:52 1,174.20 1,174.20 1,173.50 1,173.50 0.0K
11:53 1,170.00 1,171.40 1,170.00 1,171.40 0.0K
11:54 1,172.30 1,172.30 1,172.30 1,172.30 0.0K
11:55 1,173.80 1,173.80 1,173.80 1,173.80 0.0K
11:57 1,162.20 1,162.20 1,159.60 1,159.60 0.3K
11:58 1,160.00 1,160.60 1,160.00 1,160.10 0.1K
11:59 1,160.60 1,160.60 1,159.40 1,159.50 0.1K
12:00 1,159.40 1,159.40 1,159.40 1,159.40 0.0K
12:04 1,160.50 1,160.50 1,160.50 1,160.50 0.0K
12:05 1,159.70 1,159.70 1,159.70 1,159.70 0.0K
12:06 1,160.40 1,160.40 1,160.40 1,160.40 0.0K
12:07 1,160.40 1,160.40 1,160.40 1,160.40 0.0K
12:09 1,158.70 1,158.70 1,158.70 1,158.70 0.0K
12:11 1,156.00 1,156.00 1,153.60 1,153.60 0.0K
12:17 1,159.50 1,159.50 1,159.50 1,159.50 0.0K
12:20 1,156.00 1,156.00 1,156.00 1,156.00 0.0K
12:22 1,150.00 1,153.50 1,150.00 1,153.50 0.2K
12:23 1,154.70 1,154.70 1,153.80 1,153.80 0.0K
12:24 1,153.60 1,153.90 1,153.30 1,153.90 0.0K
12:25 1,154.00 1,154.00 1,154.00 1,154.00 0.0K
12:29 1,153.90 1,154.00 1,153.90 1,154.00 0.0K
12:32 1,154.00 1,154.00 1,154.00 1,154.00 0.0K
12:33 1,153.90 1,153.90 1,153.90 1,153.90 0.0K
12:35 1,153.90 1,153.90 1,153.90 1,153.90 0.0K
12:37 1,153.90 1,153.90 1,153.90 1,153.90 0.0K
12:38 1,153.90 1,153.90 1,153.90 1,153.90 0.0K
12:39 1,154.20 1,154.20 1,154.20 1,154.20 0.0K
12:41 1,160.00 1,160.00 1,160.00 1,160.00 0.0K
12:42 1,163.00 1,163.00 1,158.00 1,158.00 0.0K
12:43 1,160.40 1,160.40 1,160.40 1,160.40 0.0K
12:48 1,160.40 1,160.40 1,160.40 1,160.40 0.0K
12:51 1,158.10 1,158.10 1,158.10 1,158.10 0.0K
12:58 1,160.50 1,160.50 1,160.50 1,160.50 0.0K
13:00 1,158.00 1,158.00 1,158.00 1,158.00 0.1K
13:01 1,158.80 1,158.80 1,158.80 1,158.80 0.0K
13:03 1,150.10 1,150.10 1,150.10 1,150.10 0.0K
13:04 1,158.80 1,158.80 1,158.80 1,158.80 0.0K
13:05 1,155.00 1,155.00 1,149.90 1,149.90 0.3K
13:07 1,149.10 1,149.10 1,149.10 1,149.10 0.0K
13:08 1,150.00 1,150.00 1,150.00 1,150.00 0.0K
13:10 1,150.00 1,150.00 1,150.00 1,150.00 0.0K
13:12 1,150.00 1,150.00 1,150.00 1,150.00 0.0K
13:13 1,150.00 1,150.00 1,150.00 1,150.00 0.0K
13:16 1,149.90 1,150.00 1,149.90 1,150.00 0.0K
13:20 1,150.00 1,150.00 1,149.90 1,149.90 0.0K
13:22 1,149.60 1,149.60 1,149.60 1,149.60 0.0K
13:25 1,150.00 1,155.90 1,150.00 1,155.60 0.1K
13:26 1,155.90 1,155.90 1,155.90 1,155.90 0.0K
13:28 1,153.60 1,153.60 1,153.60 1,153.60 0.0K
13:29 1,150.00 1,150.00 1,149.20 1,149.20 0.1K
13:30 1,149.20 1,150.00 1,149.20 1,150.00 0.0K
13:31 1,155.70 1,155.70 1,154.00 1,154.00 0.2K
13:35 1,155.90 1,155.90 1,152.20 1,152.20 0.0K
13:37 1,153.40 1,153.40 1,153.00 1,153.00 0.0K
13:40 1,150.00 1,150.00 1,150.00 1,150.00 0.0K
13:42 1,150.00 1,150.00 1,150.00 1,150.00 0.0K
13:43 1,149.50 1,150.00 1,149.50 1,150.00 0.3K
13:44 1,145.00 1,145.00 1,145.00 1,145.00 0.1K
13:45 1,145.00 1,149.70 1,145.00 1,149.40 0.1K
13:47 1,150.00 1,150.00 1,150.00 1,150.00 0.0K
13:48 1,144.60 1,144.60 1,144.60 1,144.60 0.0K
13:49 1,144.50 1,144.50 1,144.50 1,144.50 0.0K
13:51 1,145.00 1,145.00 1,145.00 1,145.00 0.0K
13:52 1,143.20 1,143.30 1,143.10 1,143.30 0.1K
13:53 1,143.50 1,143.50 1,142.60 1,142.60 0.0K
13:54 1,143.00 1,143.00 1,142.30 1,142.30 0.0K
13:56 1,142.70 1,143.00 1,142.70 1,142.70 0.0K
13:58 1,142.70 1,142.70 1,142.70 1,142.70 0.0K
13:59 1,143.90 1,143.90 1,143.90 1,143.90 0.0K
14:01 1,142.20 1,142.20 1,142.20 1,142.20 0.0K
14:02 1,143.00 1,143.00 1,143.00 1,143.00 0.0K
14:03 1,142.00 1,142.00 1,141.80 1,141.80 0.1K
14:05 1,142.00 1,142.00 1,141.80 1,141.80 0.3K
14:09 1,142.00 1,145.50 1,142.00 1,144.20 0.1K
14:10 1,145.00 1,145.00 1,145.00 1,145.00 0.0K
14:15 1,146.00 1,146.00 1,145.40 1,145.40 0.0K
14:18 1,145.50 1,145.50 1,127.60 1,130.80 0.9K
14:19 1,130.30 1,131.30 1,110.20 1,121.70 0.5K
14:20 1,115.10 1,123.70 1,115.10 1,121.60 0.3K
14:21 1,121.60 1,124.90 1,121.60 1,124.50 0.1K
14:22 1,124.10 1,125.70 1,124.00 1,124.00 0.0K
14:23 1,124.00 1,124.00 1,124.00 1,124.00 0.0K
14:24 1,127.00 1,130.10 1,127.00 1,130.00 0.1K
14:25 1,130.00 1,130.00 1,130.00 1,130.00 0.0K
14:26 1,127.30 1,127.30 1,125.90 1,125.90 0.1K
14:27 1,127.90 1,127.90 1,127.90 1,127.90 0.0K
14:28 1,124.30 1,124.30 1,124.30 1,124.30 0.0K
14:29 1,126.30 1,126.50 1,126.30 1,126.50 0.0K
14:30 1,126.80 1,126.80 1,126.80 1,126.80 0.0K
14:31 1,124.00 1,125.00 1,124.00 1,125.00 0.0K
14:32 1,120.60 1,120.60 1,120.60 1,120.60 0.0K
14:33 1,125.10 1,125.10 1,125.10 1,125.10 0.0K
14:34 1,124.60 1,125.50 1,124.60 1,124.60 0.1K
14:35 1,124.80 1,125.40 1,124.80 1,125.40 0.0K
14:36 1,125.80 1,126.00 1,125.50 1,126.00 0.0K
14:37 1,127.20 1,127.20 1,127.20 1,127.20 0.0K
14:38 1,127.20 1,127.20 1,127.20 1,127.20 0.0K
14:39 1,127.40 1,127.40 1,127.40 1,127.40 0.0K
14:40 1,127.40 1,133.90 1,127.40 1,133.90 0.1K
14:41 1,133.90 1,133.90 1,133.90 1,133.90 0.0K
14:43 1,133.90 1,134.50 1,133.90 1,134.50 0.0K
14:45 1,133.50 1,133.50 1,133.50 1,133.50 0.0K
14:46 1,129.90 1,129.90 1,127.40 1,128.30 0.0K
14:47 1,128.60 1,131.30 1,128.60 1,131.30 0.0K
14:48 1,124.00 1,124.00 1,124.00 1,124.00 0.0K
14:49 1,125.60 1,129.30 1,125.60 1,129.30 0.0K
14:50 1,128.40 1,135.70 1,128.40 1,135.70 0.0K
14:51 1,131.00 1,132.80 1,131.00 1,132.80 0.0K
14:56 1,133.30 1,133.30 1,130.00 1,130.00 0.0K
15:04 1,141.60 1,141.60 1,134.60 1,134.60 0.0K
15:05 1,134.80 1,134.80 1,133.60 1,133.60 0.0K
15:07 1,136.30 1,136.30 1,136.00 1,136.00 0.0K
15:09 1,136.00 1,136.00 1,136.00 1,136.00 0.0K
15:10 1,135.90 1,136.00 1,135.90 1,136.00 0.0K
15:15 1,136.10 1,136.10 1,132.50 1,133.50 0.2K
15:17 1,133.50 1,133.50 1,133.30 1,133.30 0.0K
15:18 1,133.30 1,133.50 1,133.10 1,133.10 0.0K
15:19 1,133.50 1,133.50 1,133.50 1,133.50 0.0K
15:20 1,133.30 1,133.50 1,133.30 1,133.50 0.0K
15:21 1,133.50 1,133.50 1,133.50 1,133.50 0.0K
15:22 1,133.50 1,133.50 1,133.50 1,133.50 0.0K
15:23 1,133.40 1,133.40 1,133.20 1,133.20 0.0K
15:24 1,120.00 1,123.10 1,120.00 1,120.00 0.3K
15:25 1,122.90 1,123.00 1,120.00 1,123.00 0.6K
15:26 1,127.00 1,127.00 1,126.80 1,126.90 0.0K
15:27 1,126.90 1,126.90 1,126.90 1,126.90 0.0K
15:28 1,123.00 1,123.00 1,123.00 1,123.00 0.0K
15:29 1,123.00 1,129.00 1,123.00 1,124.00 0.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし