Medico Intercontinental Ltd (MEDO)

MEDO
🏛️ インド →
35.84
最終更新: 2025-09-26
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 38.50 38.50 38.00 38.00 0.0K
09:20 37.75 37.75 37.25 37.50 0.0K
09:25 37.00 37.00 37.00 37.00 0.0K
09:30 37.00 37.00 37.00 37.00 0.0K
09:35 36.95 36.95 36.91 36.91 0.0K
09:45 36.89 36.89 36.89 36.89 0.0K
10:50 36.75 36.89 36.75 36.89 0.0K
11:15 36.81 36.81 36.81 36.81 0.1K
12:10 36.81 36.81 36.81 36.81 0.0K
12:20 36.81 36.81 36.81 36.81 0.0K
13:25 36.75 36.75 36.75 36.75 0.2K
13:30 36.00 36.00 36.00 36.00 0.0K
13:40 36.00 36.00 36.00 36.00 0.0K
13:45 35.75 35.75 35.75 35.75 0.0K
13:50 35.66 35.66 35.66 35.66 0.0K
13:55 35.50 35.50 35.50 35.50 0.0K
14:10 35.50 35.50 35.50 35.50 0.0K
14:15 35.25 35.50 35.25 35.50 0.1K
14:25 35.50 35.50 35.50 35.50 0.2K
14:35 36.89 36.89 36.89 36.89 2.0K
15:00 36.89 36.89 36.89 36.89 0.0K
15:05 36.89 37.83 36.89 37.83 0.1K
15:10 37.50 37.80 37.00 37.00 0.1K
15:15 36.75 36.75 36.75 36.75 0.0K
15:20 37.80 37.80 36.50 37.80 0.0K
15:25 36.50 37.79 35.00 35.84 0.7K
日付 始値 高値 安値 終値 出来高
2025-09-26 39.50 39.50 35.00 35.84 0.0M
2025-09-25 38.00 38.00 34.98 36.19 0.0M
2025-09-24 39.00 39.00 36.58 36.58 0.0M
2025-09-23 39.00 39.00 36.25 37.57 0.0M
2025-09-22 39.00 39.00 37.00 37.00 0.0M
2025-09-19 39.00 39.00 36.27 38.04 0.0M
2025-09-18 39.40 39.40 36.75 37.60 0.0M
2025-09-17 39.50 39.50 36.25 37.36 0.0M
2025-09-16 37.49 37.49 36.20 37.33 0.0M
2025-09-15 37.88 37.88 36.00 37.11 0.0M
2025-09-12 38.00 38.23 36.56 36.99 0.0M
2025-09-11 39.00 39.00 36.25 37.23 0.0M
2025-09-10 36.50 38.98 36.00 37.45 0.0M
2025-09-09 38.99 38.99 36.35 36.54 0.0M
2025-09-08 37.52 38.99 37.00 37.86 0.0M
2025-09-05 36.89 38.00 36.38 37.52 0.0M
2025-09-04 39.00 39.00 36.31 36.47 0.0M
2025-09-03 35.44 38.49 35.01 36.93 0.0M
2025-09-02 34.79 37.30 33.55 34.73 0.0M
2025-09-01 34.06 34.74 33.15 34.55 0.0M
2025-08-29 35.45 35.45 33.30 33.86 0.0M
2025-08-28 33.66 35.15 33.42 34.30 0.0M
2025-08-26 34.57 35.25 33.50 34.10 0.0M
2025-08-25 37.44 37.44 34.80 35.57 0.0M
2025-08-22 37.39 37.39 35.26 36.55 0.0M
2025-08-21 37.29 37.29 35.50 36.43 0.0M
2025-08-20 35.99 36.99 35.27 35.71 0.0M
2025-08-19 33.48 35.80 32.71 35.52 0.0M
2025-08-18 33.51 34.84 32.71 32.87 0.0M
2025-08-14 36.99 36.99 33.30 34.06 0.0M
2025-08-13 36.00 37.94 35.75 35.94 0.0M
2025-08-12 36.95 36.95 35.62 35.73 0.0M
2025-08-11 35.40 37.39 35.40 36.07 0.0M
2025-08-08 38.99 38.99 35.50 35.76 0.0M
2025-08-07 38.00 38.00 36.05 36.38 0.0M
2025-08-06 35.76 37.80 35.76 37.74 0.0M
2025-08-05 36.56 37.90 35.55 35.95 0.0M
2025-08-04 36.75 37.70 35.50 37.23 0.0M
2025-08-01 37.70 37.70 36.16 36.45 0.0M
2025-07-31 36.50 37.55 36.01 36.60 0.0M
2025-07-30 38.39 38.39 36.71 37.46 0.0M
2025-07-29 39.71 39.71 37.61 37.72 0.0M
2025-07-28 37.99 39.00 37.60 38.10 0.0M
2025-07-25 38.71 38.71 37.40 37.69 0.0M
2025-07-24 39.15 39.15 37.81 38.71 0.0M
2025-07-23 39.55 39.55 37.70 39.06 0.0M
2025-07-22 40.49 40.49 37.71 38.55 0.0M
2025-07-21 37.56 38.99 37.17 38.50 0.0M
2025-07-18 38.98 38.98 37.51 37.61 0.0M
2025-07-17 38.79 39.35 37.11 38.40 0.0M
2025-07-16 40.79 40.79 37.56 37.94 0.0M
2025-07-15 38.90 39.68 37.55 38.86 0.0M
2025-07-14 38.56 39.64 36.69 38.53 0.0M
2025-07-11 39.97 39.97 37.55 38.76 0.0M
2025-07-10 40.99 40.99 37.75 38.76 0.0M
2025-07-09 40.25 40.75 38.57 39.00 0.0M
2025-07-08 40.24 40.24 38.50 39.33 0.0M
2025-07-07 39.63 40.25 38.90 39.22 0.0M
2025-07-04 40.44 40.44 38.77 39.44 0.0M
2025-07-03 39.69 40.75 38.53 39.45 0.0M
2025-07-02 40.97 40.97 38.50 39.88 0.0M
2025-07-01 40.00 40.00 38.20 38.92 0.0M
2025-06-30 42.40 42.40 38.40 40.31 0.0M
2025-06-27 38.00 39.97 37.11 39.29 0.0M
2025-06-26 39.00 39.50 37.58 38.10 0.0M
2025-06-25 39.99 39.99 37.99 38.29 0.0M
2025-06-24 38.81 39.97 38.30 39.59 0.0M
2025-06-23 36.50 39.49 36.50 39.00 0.0M
2025-06-20 40.20 41.00 39.00 39.23 0.0M
2025-06-19 42.00 42.00 36.25 39.25 0.0M
2025-06-18 42.00 42.00 38.99 40.39 0.0M
2025-06-17 42.90 42.90 38.99 39.93 0.0M
2025-06-16 36.68 40.49 36.68 38.48 0.0M
2025-06-13 42.79 42.79 34.00 36.68 0.0M
2025-06-12 42.79 42.79 38.50 40.01 0.0M
2025-06-11 41.70 42.00 40.25 40.91 0.0M
2025-06-10 42.40 42.40 40.16 41.20 0.0M
2025-06-09 41.00 42.90 41.00 42.00 0.0M
2025-06-06 42.78 42.78 40.00 41.71 0.0M
2025-06-05 41.00 43.00 38.66 41.36 0.0M
2025-06-04 40.00 41.00 39.01 39.57 0.0M
2025-06-03 41.50 41.50 40.00 40.72 0.0M
2025-06-02 41.00 42.00 40.95 41.59 0.0M
2025-05-30 38.66 40.00 38.00 39.95 0.0M
2025-05-29 39.99 39.99 39.00 39.11 0.0M
2025-05-28 37.00 40.70 37.00 40.00 0.0M
2025-05-27 39.30 39.30 37.15 37.82 0.0M
2025-05-26 41.40 41.40 38.01 38.77 0.0M
2025-05-23 40.00 41.60 38.60 40.50 0.0M
2025-05-22 41.80 41.80 40.00 40.84 0.0M
2025-05-21 40.00 41.00 39.50 39.82 0.0M
2025-05-20 41.00 41.00 38.11 39.51 0.0M
2025-05-19 39.89 40.00 38.66 39.98 0.0M
2025-05-16 39.25 39.25 38.31 38.98 0.0M
2025-05-15 39.00 39.00 37.95 38.39 0.0M
2025-05-14 39.00 39.00 36.52 38.30 0.0M
2025-05-13 38.50 38.50 37.50 37.80 0.0M
2025-05-12 36.20 38.50 36.20 37.26 0.0M
2025-05-09 37.06 37.66 35.75 36.09 0.0M
2025-05-08 37.98 38.00 36.50 37.42 0.0M
2025-05-07 36.97 38.00 36.97 37.80 0.0M
2025-05-06 37.33 38.28 36.31 36.79 0.0M
2025-05-05 37.56 38.33 36.00 37.34 0.0M
2025-05-02 37.06 38.40 37.00 37.99 0.0M
2025-04-30 38.30 38.39 37.75 37.84 0.0M
2025-04-29 37.36 37.99 36.30 37.97 0.0M
2025-04-28 37.90 37.90 36.90 37.18 0.0M
2025-04-25 38.15 38.20 36.90 37.89 0.0M
2025-04-24 39.36 39.36 36.95 37.34 0.0M
2025-04-23 39.97 39.97 38.00 38.40 0.0M
2025-04-22 37.21 40.00 37.21 39.18 0.0M
2025-04-21 39.50 42.00 34.70 37.72 0.0M
2025-04-17 39.40 39.50 38.60 39.50 0.0M
2025-04-16 43.00 43.00 38.00 39.38 0.0M
2025-04-15 38.16 40.50 38.16 39.83 0.0M
2025-04-11 39.99 39.99 39.00 39.59 0.0M
2025-04-09 41.25 41.25 37.45 38.74 0.0M
2025-04-08 39.80 41.99 39.80 41.34 0.0M
2025-04-07 35.15 39.00 35.15 37.91 0.0M
2025-04-04 39.75 41.20 39.00 39.33 0.0M
2025-04-03 38.81 40.50 37.75 39.23 0.0M
2025-04-02 38.00 39.00 38.00 38.81 0.0M
2025-04-01 37.99 39.94 36.76 37.43 0.0M
2025-03-28 37.64 37.99 34.21 35.47 0.0M
2025-03-27 39.30 39.30 37.00 37.64 0.0M
2025-03-26 39.75 39.75 39.15 39.24 0.0M
2025-03-25 41.61 41.89 39.30 39.75 0.0M
2025-03-24 41.40 42.50 41.00 41.73 0.0M
2025-03-21 42.93 42.93 39.80 41.40 0.0M
2025-03-20 43.30 43.30 40.50 41.98 0.0M
2025-03-19 41.70 41.70 39.00 41.24 0.0M
2025-03-18 39.10 41.80 39.10 39.20 0.0M
2025-03-17 41.99 41.99 39.11 39.53 0.0M
2025-03-13 44.88 44.88 40.10 40.35 0.0M
2025-03-12 45.00 45.00 39.10 41.65 0.0M
2025-03-11 44.50 44.50 40.70 41.90 0.0M
2025-03-10 42.89 49.90 40.25 41.00 0.0M
2025-03-07 41.45 48.00 41.45 41.89 0.0M
2025-03-06 49.00 49.00 40.75 41.27 0.0M
2025-03-05 42.50 42.50 40.03 41.44 0.0M
2025-03-04 43.50 43.50 39.70 40.93 0.0M
2025-03-03 44.00 44.00 40.00 41.04 0.0M
2025-02-28 47.00 47.00 39.50 41.21 0.0M
2025-02-27 44.00 48.95 43.85 45.23 0.0M
2025-02-25 44.99 45.90 44.00 45.68 0.0M
2025-02-24 47.00 47.00 44.00 45.31 0.0M
2025-02-21 42.00 47.75 42.00 44.95 0.0M
2025-02-20 43.99 43.99 40.00 42.50 0.0M
2025-02-19 43.40 43.40 38.31 40.85 0.0M
2025-02-18 43.70 43.70 38.25 39.87 0.0M
2025-02-17 40.99 40.99 36.50 39.46 0.0M
2025-02-14 41.98 44.89 37.30 38.00 0.0M
2025-02-13 44.80 44.80 41.10 41.31 0.0M
2025-02-12 42.50 42.50 40.01 41.79 0.0M
2025-02-11 42.50 43.49 41.00 41.76 0.0M
2025-02-10 45.98 46.00 42.56 42.99 0.0M
2025-02-07 45.99 45.99 43.00 43.88 0.0M
2025-02-06 45.79 45.79 43.92 44.35 0.0M
2025-02-05 47.50 50.00 42.50 43.92 0.0M
2025-02-04 47.50 48.00 45.05 45.68 0.0M
2025-02-03 48.00 48.00 45.26 46.39 0.0M
2025-02-01 47.75 48.86 44.51 46.01 0.0M
2025-01-31 44.25 45.95 43.36 44.42 0.0M
2025-01-30 47.00 48.00 44.30 44.98 0.0M
2025-01-29 45.25 46.19 44.17 45.93 0.0M
2025-01-28 44.00 46.95 43.31 43.91 0.0M
2025-01-27 46.56 46.96 43.31 44.42 0.0M
2025-01-24 48.99 48.99 46.30 46.49 0.0M
2025-01-23 47.00 48.50 46.20 48.07 0.0M
2025-01-22 46.06 48.99 46.06 46.79 0.0M
2025-01-21 47.29 47.96 46.71 47.01 0.0M
2025-01-20 49.99 49.99 46.62 47.29 0.0M
2025-01-17 48.95 49.98 47.40 47.75 0.0M
2025-01-16 50.50 51.00 47.16 47.38 0.0M
2025-01-15 49.95 49.95 47.30 49.42 0.0M
2025-01-14 49.50 50.89 48.00 48.15 0.0M
2025-01-13 50.00 51.00 46.75 47.15 0.0M
2025-01-10 52.00 52.50 47.05 48.07 0.0M
2025-01-09 53.00 53.00 50.00 50.18 0.0M
2025-01-08 53.00 53.00 50.26 52.71 0.0M
2025-01-07 53.00 53.00 50.24 52.37 0.0M
2025-01-06 55.00 55.00 50.00 52.36 0.0M
2025-01-03 52.50 54.80 52.06 52.75 0.0M
2025-01-02 56.00 56.00 52.60 52.71 0.0M
2025-01-01 54.23 55.00 52.56 54.40 0.0M