MBL Infrastructure

MBLI
🏛️ インド →
41.76
最終更新: 2025-10-01
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 32.90 33.20 31.85 32.05 0.1M
2021-12-30 30.05 32.45 29.95 31.65 0.1M
2021-12-29 30.30 30.35 29.70 30.00 0.0M
2021-12-28 30.15 30.75 29.65 29.80 0.0M
2021-12-27 29.90 30.55 29.35 29.50 0.0M
2021-12-24 30.00 30.85 29.65 30.00 0.0M
2021-12-23 31.75 31.75 29.30 30.90 0.2M
2021-12-22 30.95 31.75 29.45 29.65 0.0M
2021-12-21 27.90 29.75 27.50 29.75 0.1M
2021-12-20 30.40 30.40 27.05 27.05 0.1M
2021-12-17 31.60 31.95 29.85 30.05 0.0M
2021-12-16 33.05 33.05 30.50 31.60 0.1M
2021-12-15 31.85 33.80 30.25 32.40 0.0M
2021-12-14 31.90 32.30 30.50 31.65 0.1M
2021-12-13 30.65 33.00 30.55 31.90 0.1M
2021-12-10 30.25 30.95 29.75 30.00 0.1M
2021-12-09 31.90 32.20 29.20 29.85 0.1M
2021-12-08 34.90 34.90 30.95 31.35 0.1M
2021-12-07 34.95 34.95 31.55 32.90 0.2M
2021-12-06 32.50 34.50 31.35 34.50 0.2M
2021-12-03 32.30 34.50 30.80 31.40 0.5M
2021-12-02 27.60 30.20 25.70 30.20 0.7M
2021-12-01 21.95 25.20 21.20 25.20 0.1M
2021-11-30 21.30 21.90 20.75 21.00 0.0M
2021-11-29 22.10 22.10 21.00 21.50 0.0M
2021-11-26 23.75 23.75 21.50 21.85 0.0M
2021-11-25 23.90 23.90 21.15 22.65 0.1M
2021-11-24 20.80 22.75 20.15 21.80 0.0M
2021-11-23 20.35 20.70 19.60 20.40 0.0M
2021-11-22 20.75 21.10 19.40 19.80 0.0M
2021-11-18 21.65 22.00 20.70 20.95 0.0M
2021-11-17 22.15 22.45 21.05 21.30 0.0M
2021-11-16 23.35 23.35 21.75 22.15 0.0M
2021-11-15 22.05 24.00 22.05 22.95 0.1M
2021-11-12 23.05 23.20 22.20 22.45 0.0M
2021-11-11 22.90 23.75 22.35 22.55 0.0M
2021-11-10 23.70 23.75 22.60 22.75 0.0M
2021-11-09 24.10 24.55 22.55 23.45 0.0M
2021-11-08 26.00 26.00 23.90 24.20 0.1M
2021-11-04 25.80 27.50 25.30 26.05 0.2M
2021-11-03 21.55 24.50 21.10 23.95 0.1M
2021-11-02 20.10 22.25 20.05 21.55 0.0M
2021-11-01 19.85 20.35 19.50 19.75 0.0M
2021-10-29 19.70 20.60 19.30 19.85 0.0M
2021-10-28 20.35 20.40 19.60 20.10 0.0M
2021-10-27 20.65 21.25 20.40 20.45 0.0M
2021-10-26 22.85 22.85 20.25 20.85 0.0M
2021-10-25 20.25 21.00 20.05 20.05 0.0M
2021-10-22 21.45 21.45 20.50 20.65 0.0M
2021-10-21 22.05 22.40 20.90 21.10 0.0M
2021-10-20 22.55 22.55 21.05 21.75 0.0M
2021-10-19 23.00 23.80 21.90 22.20 0.0M
2021-10-18 22.05 22.75 21.55 22.60 0.0M
2021-10-14 22.20 23.15 21.80 22.05 0.0M
2021-10-13 22.30 22.50 21.20 21.95 0.0M
2021-10-12 22.55 22.85 22.05 22.30 0.0M
2021-10-11 23.60 24.00 21.80 23.00 0.1M
2021-10-08 25.15 25.70 23.50 23.80 0.1M
2021-10-07 20.40 23.70 19.75 23.20 0.1M
2021-10-06 20.75 20.75 19.75 19.75 0.0M
2021-10-05 20.45 20.45 19.60 20.20 0.0M
2021-10-04 19.20 19.80 18.75 19.65 0.0M
2021-10-01 19.20 19.20 18.50 18.85 0.0M
2021-09-30 18.80 19.35 18.45 18.85 0.0M
2021-09-29 18.50 18.60 18.35 18.50 0.0M
2021-09-28 18.30 18.40 18.15 18.25 0.0M
2021-09-27 20.00 20.00 18.00 18.20 0.0M
2021-09-24 19.65 19.65 17.60 18.35 0.0M
2021-09-23 18.40 18.70 18.00 18.20 0.0M
2021-09-22 18.30 18.50 18.05 18.10 0.0M
2021-09-21 18.05 18.65 17.45 18.50 0.0M
2021-09-20 18.75 19.00 18.40 18.65 0.0M
2021-09-17 19.00 19.75 18.95 19.20 0.0M
2021-09-16 19.80 19.80 18.90 19.35 0.0M
2021-09-15 18.55 19.20 18.55 18.90 0.0M
2021-09-14 19.10 19.25 18.30 18.80 0.0M
2021-09-13 19.15 19.40 18.50 18.85 0.0M
2021-09-09 20.00 20.00 19.00 19.10 0.0M
2021-09-08 18.55 19.65 18.50 19.20 0.0M
2021-09-07 19.45 19.65 19.10 19.20 0.0M
2021-09-06 20.20 20.40 19.30 19.50 0.0M
2021-09-03 19.50 20.20 19.25 20.05 0.0M
2021-09-02 20.15 20.15 19.00 19.10 0.0M
2021-09-01 18.95 20.10 18.80 19.55 0.0M
2021-08-31 18.90 19.00 18.00 18.60 0.0M
2021-08-30 17.70 18.65 17.70 18.60 0.0M
2021-08-27 18.15 18.35 17.40 17.70 0.0M
2021-08-26 18.65 19.15 18.10 18.20 0.0M
2021-08-25 19.75 19.75 18.05 18.60 0.0M
2021-08-24 16.85 18.35 16.70 18.35 0.0M
2021-08-23 18.65 19.45 16.65 16.70 0.0M
2021-08-20 18.75 19.60 18.40 18.50 0.0M
2021-08-18 19.85 20.15 18.95 19.25 0.0M
2021-08-17 20.00 20.45 19.70 19.75 0.0M
2021-08-16 20.65 21.65 19.55 20.20 0.0M
2021-08-13 23.00 23.00 20.20 20.60 0.0M
2021-08-12 19.75 21.20 19.65 21.20 0.0M
2021-08-11 18.75 20.45 18.50 19.30 0.0M
2021-08-10 20.60 22.40 20.35 20.45 0.0M
2021-08-09 23.20 23.20 21.85 22.60 0.0M
2021-08-06 23.10 23.40 22.95 23.05 0.0M
2021-08-05 23.40 23.40 22.40 22.90 0.0M
2021-08-04 23.85 24.00 22.65 23.15 0.0M
2021-08-03 24.45 24.45 23.30 23.80 0.0M
2021-08-02 23.65 23.90 23.10 23.55 0.0M
2021-07-30 22.95 23.45 22.85 23.35 0.0M
2021-07-29 23.35 23.85 22.20 22.80 0.0M
2021-07-28 22.85 23.20 22.80 23.05 0.0M
2021-07-27 24.40 24.40 23.20 23.65 0.0M
2021-07-26 23.35 23.70 23.00 23.30 0.0M
2021-07-23 23.85 23.85 23.05 23.20 0.0M
2021-07-22 24.25 24.50 23.50 23.70 0.0M
2021-07-20 24.95 25.00 23.10 23.80 0.0M
2021-07-19 23.60 24.35 23.20 23.95 0.0M
2021-07-16 24.10 24.60 23.80 24.00 0.0M
2021-07-15 24.10 24.55 23.50 24.35 0.0M
2021-07-14 24.70 24.70 23.75 24.10 0.0M
2021-07-13 24.45 24.60 23.30 24.15 0.0M
2021-07-12 23.50 23.70 22.90 23.45 0.0M
2021-07-09 22.65 23.20 22.35 23.05 0.0M
2021-07-08 23.60 23.70 22.25 22.45 0.1M
2021-07-07 24.95 24.95 23.10 23.40 0.0M
2021-07-06 24.00 24.10 23.25 24.00 0.0M
2021-07-05 22.25 23.25 22.20 23.25 0.1M
2021-07-02 23.00 23.10 22.10 22.15 0.0M
2021-07-01 24.55 24.55 22.95 23.00 0.1M
2021-06-30 24.00 24.85 23.30 24.15 0.1M
2021-06-29 24.00 25.65 23.70 23.70 0.1M
2021-06-28 24.90 24.90 24.90 24.90 0.0M
2021-06-25 26.20 26.20 26.20 26.20 0.0M
2021-06-24 27.60 27.60 27.55 27.55 0.0M
2021-06-23 29.90 29.90 28.10 28.95 0.2M
2021-06-22 27.95 28.50 27.50 28.50 0.2M
2021-06-21 25.70 27.15 24.70 27.15 0.1M
2021-06-18 27.75 28.10 25.65 25.90 0.1M
2021-06-17 26.40 26.95 26.05 26.95 0.1M
2021-06-16 25.40 25.70 24.90 25.70 0.1M
2021-06-15 23.60 24.50 23.35 24.50 0.0M
2021-06-14 23.65 23.65 22.75 23.35 0.0M
2021-06-11 24.20 24.90 23.35 23.90 0.0M
2021-06-10 24.15 24.15 23.40 23.80 0.1M
2021-06-09 22.45 23.35 22.05 23.15 0.0M
2021-06-08 22.50 22.70 22.00 22.25 0.0M
2021-06-07 22.80 23.35 22.60 22.70 0.0M
2021-06-04 24.70 24.70 22.75 22.80 0.0M
2021-06-03 23.40 23.65 22.60 23.65 0.1M
2021-06-02 21.95 22.55 21.35 22.55 0.0M
2021-06-01 21.40 21.70 21.10 21.50 0.0M
2021-05-31 21.90 21.90 20.75 21.40 0.0M
2021-05-28 22.00 22.65 21.75 21.80 0.0M
2021-05-27 23.90 23.90 22.85 22.85 0.1M
2021-05-26 23.85 24.90 23.00 24.05 0.2M
2021-05-25 22.50 22.65 20.90 22.65 0.1M
2021-05-24 19.05 20.60 18.90 20.60 0.1M
2021-05-21 18.25 19.70 17.20 18.75 0.0M
2021-05-20 18.90 19.15 18.35 18.45 0.0M
2021-05-19 19.60 19.60 18.60 18.65 0.0M
2021-05-18 19.15 19.65 18.80 18.90 0.0M
2021-05-17 19.35 19.35 18.60 18.85 0.0M
2021-05-14 20.00 20.00 18.80 19.05 0.0M
2021-05-12 18.50 19.25 18.50 18.85 0.0M
2021-05-11 17.00 18.95 17.00 18.55 0.0M
2021-05-10 19.55 19.55 17.85 18.10 0.0M
2021-05-07 17.55 18.20 17.35 17.80 0.0M
2021-05-06 17.75 18.35 17.20 17.50 0.0M
2021-05-05 16.55 18.55 16.55 17.85 0.0M
2021-05-04 18.60 18.60 18.05 18.05 0.0M
2021-05-03 18.05 18.05 17.55 17.95 0.0M
2021-04-30 17.60 18.30 16.80 17.50 0.0M
2021-04-29 17.55 18.95 17.55 17.90 0.0M
2021-04-28 19.00 19.25 18.15 18.45 0.0M
2021-04-27 18.35 19.20 18.35 18.45 0.0M
2021-04-26 19.40 19.40 18.10 18.50 0.0M
2021-04-23 16.75 18.35 16.70 18.35 0.0M
2021-04-22 16.55 16.95 16.05 16.70 0.0M
2021-04-20 16.85 17.25 16.65 16.75 0.0M
2021-04-19 18.00 18.35 16.65 16.90 0.0M
2021-04-16 18.45 18.75 17.85 17.90 0.0M
2021-04-15 17.80 18.00 17.55 17.90 0.0M
2021-04-13 18.95 18.95 17.60 17.80 0.0M
2021-04-12 20.20 20.20 17.50 17.60 0.0M
2021-04-09 18.05 20.00 17.55 18.65 0.0M
2021-04-08 20.50 20.50 17.80 18.30 0.0M
2021-04-07 20.00 20.00 18.75 18.95 0.0M
2021-04-06 19.80 19.95 19.05 19.45 0.0M
2021-04-05 20.95 20.95 19.55 19.80 0.0M
2021-04-01 20.45 20.45 19.30 20.05 0.0M
2021-03-31 20.75 20.75 19.90 20.00 0.0M
2021-03-30 21.70 21.80 20.10 20.15 0.0M
2021-03-26 21.00 21.00 20.10 20.90 0.1M
2021-03-25 21.50 21.70 20.05 20.10 0.0M
2021-03-24 21.95 21.95 21.00 21.10 0.0M
2021-03-23 22.50 22.50 21.50 21.75 0.0M
2021-03-22 22.05 22.05 21.20 21.70 0.0M
2021-03-19 22.95 22.95 21.40 21.95 0.0M
2021-03-18 22.25 23.30 22.15 22.50 0.0M
2021-03-17 23.95 23.95 22.30 22.60 0.0M
2021-03-16 21.55 23.40 21.55 22.90 0.0M
2021-03-15 23.90 23.90 22.05 22.65 0.1M
2021-03-12 22.35 23.20 22.35 23.20 0.4M
2021-03-10 21.50 22.10 21.50 22.10 0.2M
2021-03-09 20.00 21.10 19.80 21.05 0.1M
2021-03-08 20.90 20.90 19.55 20.10 0.0M
2021-03-05 20.35 21.00 20.30 20.45 0.0M
2021-03-04 19.75 20.70 19.75 20.45 0.0M
2021-03-03 21.00 21.20 20.45 20.55 0.0M
2021-03-02 20.85 21.00 20.60 21.00 0.0M
2021-03-01 20.90 21.35 20.65 20.95 0.0M
2021-02-26 20.20 21.10 20.15 20.75 0.0M
2021-02-25 21.95 21.95 20.65 20.75 0.0M
2021-02-24 21.70 21.90 21.00 21.00 0.1M
2021-02-23 21.00 21.60 20.60 21.15 0.0M
2021-02-22 21.30 21.30 20.40 21.00 0.0M
2021-02-19 21.90 21.95 20.90 21.05 0.0M
2021-02-18 22.80 22.80 21.00 22.00 0.3M
2021-02-17 21.75 21.75 21.35 21.75 0.2M
2021-02-16 20.70 20.75 20.65 20.75 0.1M
2021-02-15 19.80 19.80 19.45 19.80 0.1M
2021-02-12 19.20 19.35 18.70 18.90 0.0M
2021-02-11 19.50 19.65 18.70 19.00 0.0M
2021-02-10 19.90 20.00 19.20 19.65 0.0M
2021-02-09 19.95 20.15 19.75 19.80 0.0M
2021-02-08 19.95 20.10 19.10 19.80 0.0M
2021-02-05 19.70 20.00 18.95 19.70 0.0M
2021-02-04 19.30 19.80 18.80 19.65 0.0M
2021-02-03 20.25 20.25 19.30 19.45 0.0M
2021-02-02 21.30 21.60 20.25 20.25 0.1M
2021-02-01 21.60 22.40 21.00 21.30 0.0M
2021-01-29 22.20 22.20 21.30 21.65 0.0M
2021-01-28 21.05 21.40 20.65 21.20 0.0M
2021-01-27 21.50 21.50 20.30 21.05 0.0M
2021-01-25 20.40 20.80 19.50 20.80 0.1M
2021-01-22 19.85 20.30 19.20 19.85 0.0M
2021-01-21 20.85 21.00 19.20 20.00 0.1M
2021-01-20 20.20 20.20 20.20 20.20 0.0M
2021-01-19 18.95 19.25 18.75 19.25 0.0M
2021-01-18 18.35 18.35 17.45 18.35 0.0M
2021-01-15 18.35 18.35 17.50 17.50 0.1M
2021-01-14 19.00 19.20 18.35 18.40 0.0M
2021-01-13 20.20 20.35 19.20 19.25 0.1M
2021-01-12 20.25 20.70 19.80 20.20 0.0M
2021-01-11 19.40 20.00 19.00 20.00 0.3M
2021-01-08 19.20 20.55 18.95 19.05 0.1M
2021-01-07 19.90 21.00 19.90 19.90 0.1M
2021-01-06 20.90 23.00 20.90 20.90 0.4M
2021-01-05 22.00 22.00 22.00 22.00 0.0M
2021-01-04 25.55 25.55 23.15 23.15 0.3M
2021-01-01 24.00 24.35 23.70 24.35 0.3M