MaxAlert Systems Ltd (MAXA)

MAXA
🏛️ インド →
44.50
最終更新: 2024-04-06
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 34.40 34.40 34.40 34.40 0.0M
2021-12-30 32.60 32.80 31.40 32.80 0.0M
2021-12-29 30.10 31.30 30.10 31.30 0.0M
2021-12-28 28.50 29.90 27.10 29.90 0.0M
2021-12-27 28.50 29.50 28.50 28.50 0.0M
2021-12-24 30.40 30.40 29.00 30.00 0.0M
2021-12-23 30.50 30.50 29.60 30.50 0.0M
2021-12-22 32.00 32.00 29.50 30.50 0.0M
2021-12-21 30.00 30.50 30.00 30.50 0.0M
2021-12-20 31.50 31.50 29.10 29.10 0.0M
2021-12-17 32.20 32.20 30.60 30.60 0.0M
2021-12-16 33.90 33.90 30.80 32.20 0.0M
2021-12-15 32.30 32.30 30.50 32.30 0.0M
2021-12-14 30.80 30.80 30.80 30.80 0.0M
2021-12-13 29.40 29.40 29.40 29.40 0.0M
2021-12-10 27.90 28.00 27.90 28.00 0.0M
2021-12-09 25.30 27.80 25.30 26.70 0.0M
2021-12-08 26.40 28.40 26.40 26.60 0.0M
2021-12-07 28.10 29.80 27.60 27.70 0.0M
2021-12-06 30.40 30.40 29.00 29.00 0.0M
2021-12-03 29.30 32.00 29.00 29.00 0.0M
2021-12-02 30.70 30.70 30.50 30.50 0.0M
2021-12-01 33.00 33.00 30.00 32.10 0.0M
2021-11-30 32.00 32.00 31.40 31.50 0.0M
2021-11-29 35.80 35.80 32.40 33.00 0.0M
2021-11-26 34.10 34.10 30.90 34.10 0.0M
2021-11-25 32.50 35.20 32.30 32.50 0.0M
2021-11-24 33.30 35.30 33.00 34.00 0.0M
2021-11-23 31.70 34.90 31.70 34.70 0.0M
2021-11-22 36.50 36.50 33.30 33.30 0.0M
2021-11-18 35.50 37.90 34.90 34.90 0.0M
2021-11-17 36.80 36.80 36.70 36.70 0.0M
2021-11-16 40.60 40.60 38.60 38.60 0.0M
2021-11-15 42.50 42.50 40.60 40.60 0.0M
2021-11-12 42.50 42.50 42.50 42.50 0.0M
2021-11-11 46.70 46.70 42.50 42.50 0.0M
2021-11-10 46.60 46.60 44.50 44.50 0.0M
2021-11-08 49.00 49.00 46.60 46.60 0.0M
2021-10-25 49.00 49.00 49.00 49.00 0.0M
2021-10-08 50.00 50.00 50.00 50.00 0.0M
2021-10-07 50.00 50.00 50.00 50.00 0.0M
2021-09-30 50.00 50.00 50.00 50.00 0.0M
2021-09-23 54.00 54.00 51.90 51.90 0.0M
2021-09-22 51.90 52.20 47.50 51.50 0.0M
2021-09-21 49.80 49.80 49.80 49.80 0.0M
2021-09-20 47.50 47.50 47.50 47.50 0.0M
2021-09-17 45.30 45.30 45.30 45.30 0.0M
2021-09-16 39.50 43.20 39.50 43.20 0.0M
2021-09-08 41.20 41.20 41.20 41.20 0.0M
2021-09-07 40.70 41.20 40.70 41.20 0.0M
2021-09-06 42.20 42.20 42.20 42.20 0.0M
2021-08-27 44.40 44.40 44.40 44.40 0.0M
2021-08-25 46.60 46.60 46.60 46.60 0.0M
2021-08-23 44.40 44.40 44.40 44.40 0.0M
2021-08-18 42.30 42.30 42.30 42.30 0.0M
2021-08-13 44.50 44.50 44.50 44.50 0.0M
2021-08-11 42.50 42.50 42.40 42.40 0.0M
2021-08-10 44.50 44.50 43.00 43.00 0.0M
2021-08-09 44.50 44.50 44.50 44.50 0.0M
2021-08-06 42.40 42.40 42.40 42.40 0.0M
2021-08-04 40.50 40.50 40.40 40.40 0.0M
2021-08-03 42.50 42.60 42.50 42.50 0.0M
2021-08-02 43.00 44.10 40.90 43.00 0.0M
2021-07-30 43.00 43.00 43.00 43.00 0.0M
2021-07-29 48.50 48.90 45.20 45.20 0.0M
2021-07-27 47.50 47.50 47.40 47.50 0.0M
2021-07-26 47.50 47.50 47.50 47.50 0.0M
2021-07-22 49.00 49.00 49.00 49.00 0.0M
2021-07-20 48.30 51.50 48.30 51.50 0.0M
2021-07-19 46.80 51.50 46.80 50.80 0.0M
2021-07-16 49.10 49.20 49.10 49.20 0.0M
2021-07-15 46.90 46.90 46.90 46.90 0.0M
2021-07-14 44.70 44.70 41.90 44.70 0.0M
2021-07-13 38.70 42.60 38.70 42.60 0.0M
2021-07-12 40.70 40.70 40.70 40.70 0.0M
2021-07-09 42.80 42.80 42.80 42.80 0.0M
2021-07-08 45.00 45.00 45.00 45.00 0.0M
2021-07-06 47.30 47.30 47.30 47.30 0.0M
2021-07-05 49.70 49.70 49.70 49.70 0.0M
2021-07-02 55.00 55.10 52.30 52.30 0.0M
2021-07-01 55.00 55.00 55.00 55.00 0.0M
2021-06-30 55.00 55.00 55.00 55.00 0.0M
2021-06-29 62.30 62.30 60.80 60.80 0.0M
2021-06-24 71.00 71.00 67.50 67.50 0.0M
2021-06-23 67.10 77.90 63.90 71.00 0.0M
2021-06-22 71.00 71.40 69.30 70.90 0.0M
2021-06-21 64.70 65.10 64.70 65.00 0.0M
2021-06-17 76.90 76.90 70.00 71.00 0.0M
2021-06-16 77.90 78.50 68.60 73.00 0.0M
2021-06-15 73.00 73.30 60.50 72.40 0.0M
2021-06-14 67.00 74.00 66.80 66.80 0.0M
2021-06-11 79.00 79.30 72.50 74.20 0.0M
2021-06-10 71.90 72.10 65.60 72.10 0.0M
2021-06-09 65.50 65.60 60.60 65.60 0.0M
2021-06-08 57.40 59.70 46.30 59.70 0.0M
2021-06-07 42.20 49.80 42.20 49.80 0.0M
2021-06-04 47.20 47.30 40.60 41.50 0.0M
2021-06-03 50.30 50.30 42.90 43.10 0.0M
2021-06-02 39.40 46.20 39.40 46.20 0.0M
2021-06-01 42.10 42.10 42.10 42.10 0.0M
2021-05-31 53.00 53.00 44.00 44.30 0.0M
2021-05-28 40.20 48.30 40.00 48.30 0.0M
2021-05-27 44.00 44.00 44.00 44.00 0.0M
2021-05-26 36.80 40.00 36.80 40.00 0.0M
2021-05-24 41.50 41.50 39.80 40.10 0.0M
2021-05-21 39.60 39.60 39.60 39.60 0.0M
2021-05-20 42.00 44.50 42.00 43.50 0.0M
2021-05-19 39.70 42.10 36.20 41.60 0.0M
2021-05-18 39.60 39.70 39.60 39.60 0.0M
2021-04-15 43.90 43.90 43.90 43.90 0.0M
2021-03-31 43.90 43.90 43.90 43.90 0.0M
2021-02-18 48.50 48.50 43.90 43.90 0.0M
2021-02-10 46.20 46.20 46.20 46.20 0.0M
2021-02-05 49.60 49.60 48.60 48.60 0.0M
2021-02-04 51.10 51.10 51.10 51.10 0.0M
2021-02-02 53.70 53.70 53.70 53.70 0.0M
2021-01-29 53.70 53.70 53.70 53.70 0.0M
2021-01-25 56.50 56.50 56.50 56.50 0.0M
2021-01-21 59.40 59.40 59.40 59.40 0.0M
2021-01-19 62.50 64.50 62.50 62.50 0.0M
2021-01-18 70.00 70.00 69.40 69.40 0.0M
2021-01-15 86.50 86.60 77.10 77.10 0.0M
2021-01-14 78.80 78.80 77.00 78.80 0.0M
2021-01-13 65.70 65.70 65.70 65.70 0.0M
2021-01-12 53.00 54.80 53.00 54.80 0.0M
2021-01-08 45.70 45.70 45.70 45.70 0.0M
2021-01-07 40.50 40.50 38.20 38.20 0.0M