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
2022-12-28 28.40 28.40 28.40 28.40 0.0M
2022-12-23 26.90 27.10 26.90 27.10 0.0M
2022-12-21 28.30 28.30 28.30 28.30 0.0M
2022-12-20 28.30 28.30 28.30 28.30 0.0M
2022-12-19 29.60 29.60 27.00 27.00 0.0M
2022-12-16 31.00 31.00 28.20 28.20 0.0M
2022-12-15 29.60 29.60 29.60 29.60 0.0M
2022-12-14 28.30 28.30 28.30 28.30 0.0M
2022-12-13 28.30 28.30 28.30 28.30 0.0M
2022-12-12 25.80 27.00 25.80 27.00 0.0M
2022-12-09 25.80 26.00 25.80 25.80 0.0M
2022-12-08 26.60 26.60 24.20 25.80 0.0M
2022-12-07 23.00 25.40 23.00 25.40 0.0M
2022-12-05 24.20 24.20 24.20 24.20 0.0M
2022-12-02 21.10 23.10 21.10 23.10 0.0M
2022-11-24 22.00 22.00 22.00 22.00 0.0M
2022-11-23 21.00 21.00 21.00 21.00 0.0M
2022-11-21 21.00 21.00 21.00 21.00 0.0M
2022-11-16 20.00 20.00 20.00 20.00 0.0M
2022-11-15 21.00 21.00 21.00 21.00 0.0M
2022-11-14 21.90 21.90 21.90 21.90 0.0M
2022-11-11 23.00 23.00 23.00 23.00 0.0M
2022-11-09 22.70 23.00 22.70 23.00 0.0M
2022-11-07 23.80 23.80 23.80 23.80 0.0M
2022-11-04 25.00 25.00 25.00 25.00 0.0M
2022-11-02 26.90 26.90 25.60 25.60 0.0M
2022-10-10 26.90 26.90 26.90 26.90 0.0M
2022-09-26 26.50 27.80 26.50 26.90 0.0M
2022-09-22 27.60 27.90 27.60 27.80 0.0M
2022-09-21 26.50 26.60 26.50 26.60 0.0M
2022-09-20 25.40 25.40 25.40 25.40 0.0M
2022-09-19 24.20 24.20 24.20 24.20 0.0M
2022-09-16 23.10 23.10 23.10 23.10 0.0M
2022-09-15 22.00 22.00 22.00 22.00 0.0M
2022-09-13 21.00 21.00 21.00 21.00 0.0M
2022-09-08 20.00 20.00 20.00 20.00 0.0M
2022-09-05 19.10 19.10 19.10 19.10 0.0M
2022-09-02 19.10 19.10 19.10 19.10 0.0M
2022-09-01 19.50 19.60 19.50 19.60 0.0M
2022-08-23 21.00 21.00 20.00 20.00 0.0M
2022-08-22 20.10 20.10 20.00 20.00 0.0M
2022-08-12 22.00 22.00 20.50 20.50 0.0M
2022-08-10 21.00 21.00 21.00 21.00 0.0M
2022-08-08 21.00 21.00 21.00 21.00 0.0M
2022-08-02 20.80 20.80 20.80 20.80 0.0M
2022-08-01 21.80 21.80 21.80 21.80 0.0M
2022-07-29 22.90 22.90 22.90 22.90 0.0M
2022-07-28 24.20 24.20 24.10 24.10 0.0M
2022-07-27 25.30 25.30 25.30 25.30 0.0M
2022-07-26 26.60 26.60 26.60 26.60 0.0M
2022-07-19 26.10 28.00 26.00 28.00 0.0M
2022-07-18 27.30 27.30 27.30 27.30 0.0M
2022-07-15 26.20 28.50 26.00 28.50 0.0M
2022-07-14 27.30 27.30 27.30 27.30 0.0M
2022-07-13 28.80 28.80 28.70 28.70 0.0M
2022-07-12 30.20 30.20 30.20 30.20 0.0M
2022-07-11 31.70 34.80 31.70 31.70 0.0M
2022-07-06 31.70 33.30 31.70 33.30 0.0M
2022-06-30 31.70 33.30 31.70 33.30 0.0M
2022-06-29 33.30 33.30 33.30 33.30 0.0M
2022-06-03 33.50 35.00 33.50 35.00 0.0M
2022-06-02 33.50 33.50 33.50 33.50 0.0M
2022-06-01 35.20 35.20 35.20 35.20 0.0M
2022-05-31 30.70 33.70 30.70 33.70 0.0M
2022-05-27 32.30 32.30 32.30 32.30 0.0M
2022-05-26 31.10 34.00 31.10 34.00 0.0M
2022-05-25 29.80 32.70 29.80 32.70 0.0M
2022-05-20 31.30 31.30 31.30 31.30 0.0M
2022-05-19 30.00 30.00 30.00 30.00 0.0M
2022-05-18 28.60 31.50 28.50 31.50 0.0M
2022-05-17 30.00 30.00 29.90 30.00 0.0M
2022-05-16 30.00 30.00 28.50 30.00 0.0M
2022-05-12 28.60 28.60 28.50 28.60 0.0M
2022-05-10 30.90 30.90 29.70 29.90 0.0M
2022-05-09 30.90 30.90 30.90 30.90 0.0M
2022-05-06 32.20 32.20 32.20 32.20 0.0M
2022-05-05 34.40 34.60 33.00 33.00 0.0M
2022-05-04 33.00 33.00 33.00 33.00 0.0M
2022-05-02 31.40 33.40 31.40 33.40 0.0M
2022-04-29 33.00 33.00 33.00 33.00 0.0M
2022-04-28 32.70 34.70 32.30 34.70 0.0M
2022-04-27 33.80 33.80 33.80 33.80 0.0M
2022-04-26 34.60 34.60 32.80 32.80 0.0M
2022-04-25 34.60 34.60 34.50 34.50 0.0M
2022-04-22 38.00 38.00 36.10 36.10 0.0M
2022-04-21 38.10 38.10 38.00 38.00 0.0M
2022-04-19 38.00 40.90 38.00 40.00 0.0M
2022-04-18 41.70 41.70 40.00 40.00 0.0M
2022-04-13 36.60 40.10 36.60 39.80 0.0M
2022-04-12 38.30 38.30 38.30 38.30 0.0M
2022-04-11 37.20 40.30 37.20 40.20 0.0M
2022-04-08 37.10 38.90 37.10 38.90 0.0M
2022-04-07 39.20 39.20 35.70 38.90 0.0M
2022-04-06 39.00 39.00 37.40 37.40 0.0M
2022-04-04 37.00 40.60 36.90 39.00 0.0M
2022-04-01 40.80 40.80 38.80 38.80 0.0M
2022-03-31 40.80 40.80 40.80 40.80 0.0M
2022-03-30 42.90 42.90 42.90 42.90 0.0M
2022-03-29 45.10 45.10 45.10 45.10 0.0M
2022-03-28 46.00 46.00 45.40 45.50 0.0M
2022-03-25 48.00 50.20 45.70 47.70 0.0M
2022-03-24 47.90 47.90 47.90 47.90 0.0M
2022-03-23 41.80 45.70 41.80 45.70 0.0M
2022-03-22 43.70 43.70 43.60 43.60 0.0M
2022-03-21 46.00 46.00 45.80 45.80 0.0M
2022-03-17 50.00 50.00 45.70 45.80 0.0M
2022-03-16 48.10 48.10 48.10 48.10 0.0M
2022-03-15 49.20 49.80 49.20 49.70 0.0M
2022-03-14 47.00 50.30 46.90 47.50 0.0M
2022-03-11 43.90 48.50 43.90 48.50 0.0M
2022-03-10 46.30 46.30 46.20 46.20 0.0M
2022-03-09 49.10 49.10 48.30 48.60 0.0M
2022-03-08 51.60 51.60 48.70 50.80 0.0M
2022-03-07 49.20 49.20 49.20 49.20 0.0M
2022-03-04 46.90 46.90 46.80 46.90 0.0M
2022-03-03 44.70 44.70 44.70 44.70 0.0M
2022-03-02 42.60 42.60 42.60 42.60 0.0M
2022-02-28 40.60 40.60 37.10 40.60 0.0M
2022-02-25 35.30 38.90 35.30 38.70 0.0M
2022-02-24 40.80 40.80 37.10 37.10 0.0M
2022-02-23 39.50 39.50 39.00 39.00 0.0M
2022-02-22 38.00 38.50 38.00 38.00 0.0M
2022-02-21 42.00 43.70 39.90 39.90 0.0M
2022-02-18 42.90 42.90 39.00 42.00 0.0M
2022-02-17 40.00 42.80 38.80 41.00 0.0M
2022-02-16 40.70 40.80 40.70 40.80 0.0M
2022-02-15 42.80 42.80 42.80 42.80 0.0M
2022-02-14 45.00 45.00 45.00 45.00 0.0M
2022-02-11 47.50 47.50 47.30 47.30 0.0M
2022-02-10 46.80 49.70 46.60 49.70 0.0M
2022-02-09 45.50 49.00 45.40 49.00 0.0M
2022-02-08 47.60 51.00 47.60 47.70 0.0M
2022-02-07 50.10 50.10 49.90 49.90 0.0M
2022-02-04 49.10 52.90 49.10 52.50 0.0M
2022-02-03 47.20 51.00 47.20 51.00 0.0M
2022-02-02 52.00 52.00 47.20 49.30 0.0M
2022-02-01 49.60 49.60 47.20 49.60 0.0M
2022-01-31 47.30 47.30 47.30 47.30 0.0M
2022-01-28 45.00 45.10 45.00 45.10 0.0M
2022-01-27 39.20 43.00 39.00 43.00 0.0M
2022-01-25 40.50 41.50 40.50 41.00 0.0M
2022-01-24 44.00 44.30 42.10 42.60 0.0M
2022-01-21 46.40 46.40 44.30 44.30 0.0M
2022-01-20 47.60 49.80 46.40 46.50 0.0M
2022-01-19 51.00 52.60 47.60 48.80 0.0M
2022-01-18 50.20 50.20 46.60 50.10 0.0M
2022-01-17 47.50 47.90 47.50 47.90 0.0M
2022-01-14 45.60 49.10 45.60 45.70 0.0M
2022-01-13 52.60 52.60 47.60 47.90 0.0M
2022-01-12 50.20 50.20 48.00 50.10 0.0M
2022-01-11 47.90 47.90 47.90 47.90 0.0M
2022-01-10 45.70 45.70 45.70 45.70 0.0M
2022-01-07 43.60 43.60 43.60 43.60 0.0M
2022-01-06 41.60 41.60 40.00 41.60 0.0M
2022-01-05 39.70 39.70 37.90 39.70 0.0M
2022-01-04 37.90 37.90 37.90 37.90 0.0M
2022-01-03 36.10 36.10 36.10 36.10 0.0M