Mirza International Ltd

MIRZ
🏛️ インド →
39.27
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 32.19 33.13 32.17 32.45 0.1M
2022-12-29 31.42 32.21 31.18 32.00 0.0M
2022-12-28 31.90 32.27 31.32 31.73 0.1M
2022-12-27 30.37 32.43 30.37 31.68 0.1M
2022-12-26 28.81 31.38 28.64 30.17 0.1M
2022-12-23 30.58 30.89 29.16 29.82 0.1M
2022-12-22 32.59 32.83 30.24 31.21 0.1M
2022-12-21 33.76 33.97 31.69 32.14 0.0M
2022-12-20 34.33 34.62 33.06 33.35 0.0M
2022-12-19 33.26 34.74 32.73 33.87 0.1M
2022-12-16 32.93 34.03 32.16 32.66 0.0M
2022-12-15 34.20 35.54 32.75 32.98 0.1M
2022-12-14 30.81 34.69 30.81 34.20 0.3M
2022-12-13 36.92 37.25 35.81 36.11 0.0M
2022-12-12 37.12 38.36 36.70 37.56 0.0M
2022-12-09 38.63 38.64 37.32 37.52 0.0M
2022-12-08 38.67 38.89 38.13 38.33 0.0M
2022-12-07 38.52 39.71 38.52 38.91 0.0M
2022-12-06 39.54 40.00 39.24 39.28 0.0M
2022-12-05 40.03 40.85 39.78 39.86 0.0M
2022-12-02 39.55 40.57 39.55 39.83 0.0M
2022-12-01 40.29 40.78 39.77 39.90 0.0M
2022-11-30 39.01 41.17 38.41 40.75 0.0M
2022-11-29 40.53 40.75 38.92 39.07 0.0M
2022-11-28 41.39 41.65 40.33 40.53 0.0M
2022-11-25 41.10 41.76 40.88 41.39 0.0M
2022-11-24 41.89 43.09 40.36 40.68 0.0M
2022-11-23 40.68 41.89 39.56 41.64 0.1M
2022-11-22 36.21 41.11 35.35 40.77 0.3M
2022-11-21 36.27 36.78 35.63 36.21 0.0M
2022-11-18 39.14 39.14 36.40 36.66 0.1M
2022-11-17 37.82 39.54 37.56 38.59 0.1M
2022-11-16 35.77 37.91 35.77 37.21 0.0M
2022-11-15 34.96 36.62 33.94 35.83 0.2M
2022-11-14 37.18 37.31 35.39 35.75 0.0M
2022-11-11 38.62 39.25 35.61 37.37 0.2M
2022-11-10 39.14 39.66 37.84 38.14 0.1M
2022-11-09 39.29 39.93 38.99 39.17 0.0M
2022-11-07 39.47 40.30 39.10 39.24 0.0M
2022-11-04 38.94 39.80 38.26 39.43 0.0M
2022-11-03 39.97 40.78 38.88 39.05 0.1M
2022-11-02 40.58 41.17 39.98 40.58 0.0M
2022-11-01 39.62 41.43 39.54 40.28 0.1M
2022-10-31 41.03 41.76 37.61 39.77 0.2M
2022-10-28 42.37 43.10 41.33 41.81 0.1M
2022-10-27 44.22 44.27 40.67 42.39 0.1M
2022-10-25 45.41 45.41 43.77 44.10 0.0M
2022-10-24 46.00 46.00 44.34 44.45 0.0M
2022-10-21 45.59 46.36 43.46 44.04 0.1M
2022-10-20 44.87 46.00 44.39 45.68 0.0M
2022-10-19 44.47 47.05 44.47 45.24 0.1M
2022-10-18 44.47 45.00 43.77 44.47 0.0M
2022-10-17 44.28 44.38 43.33 43.71 0.0M
2022-10-14 46.21 46.52 43.48 44.17 0.0M
2022-10-13 43.46 46.35 42.58 45.35 0.1M
2022-10-12 44.51 44.63 42.60 43.33 0.0M
2022-10-11 44.18 45.03 43.34 43.71 0.1M
2022-10-10 44.00 44.98 43.39 43.88 0.0M
2022-10-07 45.17 45.55 44.55 45.00 0.0M
2022-10-06 44.51 46.30 44.50 44.77 0.0M
2022-10-04 42.99 44.71 42.99 44.12 0.1M
2022-10-03 43.19 43.60 42.27 42.65 0.1M
2022-09-30 43.86 44.27 42.84 43.74 0.0M
2022-09-29 44.09 44.98 43.14 43.94 0.0M
2022-09-28 43.20 44.77 42.94 43.60 0.1M
2022-09-27 41.90 46.03 41.90 43.86 0.1M
2022-09-26 44.13 44.13 39.28 41.84 0.2M
2022-09-23 46.28 46.48 44.46 44.78 0.0M
2022-09-22 45.42 46.28 44.96 45.98 0.0M
2022-09-21 45.85 46.93 44.73 45.44 0.0M
2022-09-20 43.86 46.35 43.78 45.80 0.1M
2022-09-19 44.76 45.17 43.04 43.28 0.1M
2022-09-16 45.46 46.04 43.07 44.58 0.1M
2022-09-15 47.26 47.91 44.79 45.38 0.0M
2022-09-14 47.65 48.32 46.61 47.16 0.1M
2022-09-13 48.94 49.72 47.88 48.16 0.1M
2022-09-12 46.76 49.09 46.56 48.55 0.0M
2022-09-09 47.32 47.88 46.35 46.58 0.0M
2022-09-08 47.00 48.44 46.04 46.63 0.1M
2022-09-07 47.48 47.65 46.15 46.92 0.1M
2022-09-06 42.55 48.23 42.55 47.51 0.2M
2022-09-05 41.52 42.55 41.52 42.15 0.0M
2022-09-02 41.77 42.90 41.51 41.69 0.0M
2022-09-01 42.12 42.86 41.40 41.73 0.0M
2022-08-30 42.94 43.20 42.00 42.11 0.0M
2022-08-29 38.78 42.16 38.78 41.79 0.1M
2022-08-26 43.20 43.24 41.65 41.92 0.1M
2022-08-25 43.20 44.36 42.24 42.56 0.1M
2022-08-24 44.22 45.03 42.74 43.09 0.1M
2022-08-23 41.89 45.17 41.89 44.65 0.1M
2022-08-22 41.98 43.60 40.94 41.81 0.1M
2022-08-19 43.54 43.54 41.34 41.98 0.1M
2022-08-18 40.68 44.12 40.47 43.56 0.2M
2022-08-17 40.22 41.10 40.22 40.65 0.0M
2022-08-16 40.58 40.78 39.60 40.18 0.0M
2022-08-12 40.06 40.55 39.52 39.92 0.1M
2022-08-11 39.08 41.05 38.26 40.24 0.1M
2022-08-10 39.41 39.92 37.74 38.96 0.2M
2022-08-08 35.87 37.75 35.59 36.93 0.2M
2022-08-05 35.35 36.00 34.68 35.45 0.1M
2022-08-04 34.17 35.86 33.71 34.88 0.1M
2022-08-03 34.17 34.63 33.45 33.70 0.1M
2022-08-02 34.81 34.88 33.91 34.40 0.0M
2022-08-01 32.00 35.39 32.00 34.96 0.1M
2022-07-29 32.56 33.12 32.23 32.48 0.0M
2022-07-28 32.19 32.78 31.61 32.21 0.0M
2022-07-27 32.02 32.44 31.31 31.64 0.0M
2022-07-26 32.78 33.25 31.51 31.79 0.0M
2022-07-25 34.04 34.05 32.49 33.00 0.0M
2022-07-22 34.46 34.74 33.68 34.14 0.0M
2022-07-21 35.32 35.32 34.04 34.20 0.1M
2022-07-20 34.31 35.59 33.49 35.01 0.1M
2022-07-19 34.56 34.60 33.90 34.20 0.1M
2022-07-18 33.25 34.95 33.25 34.63 0.1M
2022-07-15 32.57 33.88 32.23 33.41 0.1M
2022-07-14 33.35 34.16 31.89 32.30 0.1M
2022-07-13 34.48 34.71 32.97 33.31 0.1M
2022-07-12 36.00 37.05 33.16 34.34 0.1M
2022-07-11 33.12 36.50 32.85 36.00 0.1M
2022-07-08 32.69 33.50 32.52 33.08 0.0M
2022-07-07 31.81 33.48 31.79 32.50 0.1M
2022-07-06 32.17 32.46 31.00 31.81 0.1M
2022-07-05 30.77 32.59 30.77 32.17 0.1M
2022-07-04 29.91 30.75 29.82 30.48 0.0M
2022-07-01 29.90 30.57 29.19 29.74 0.0M
2022-06-30 30.71 31.03 29.67 30.02 0.1M
2022-06-29 30.48 31.28 29.95 30.65 0.0M
2022-06-28 29.18 30.72 28.99 30.48 0.1M
2022-06-27 28.74 29.93 28.16 29.18 0.1M
2022-06-24 28.02 28.24 27.32 27.62 0.1M
2022-06-23 26.31 27.86 26.31 27.33 0.1M
2022-06-22 28.02 28.16 26.41 26.62 0.1M
2022-06-21 25.95 28.30 25.95 28.16 0.1M
2022-06-20 29.98 29.98 25.03 26.35 0.3M
2022-06-17 31.73 31.87 30.22 30.68 0.1M
2022-06-16 34.24 34.66 30.26 31.36 0.1M
2022-06-15 31.29 34.42 31.29 33.78 0.2M
2022-06-14 31.22 31.85 31.07 31.22 0.1M
2022-06-13 31.81 32.25 31.03 31.30 0.1M
2022-06-10 32.72 33.35 31.75 33.01 0.1M
2022-06-09 31.29 33.97 30.96 32.85 0.2M
2022-06-08 30.88 31.28 30.20 31.01 0.1M
2022-06-07 30.50 31.47 29.85 30.26 0.1M
2022-06-06 31.47 32.15 29.96 30.36 0.1M
2022-06-03 32.06 32.61 31.24 31.47 0.2M
2022-06-02 29.72 31.89 29.72 31.43 0.2M
2022-06-01 28.35 30.90 28.35 29.98 0.4M
2022-05-31 25.66 29.98 25.65 29.01 0.6M
2022-05-30 24.84 25.86 24.65 25.20 0.1M
2022-05-27 23.90 24.60 23.90 24.45 0.0M
2022-05-26 23.57 24.22 22.45 24.04 0.1M
2022-05-25 24.28 24.29 22.98 23.44 0.1M
2022-05-24 24.55 24.87 23.43 24.10 0.0M
2022-05-23 25.24 25.29 24.22 24.39 0.1M
2022-05-20 24.47 25.13 24.22 24.87 0.1M
2022-05-19 23.97 24.33 23.09 24.02 0.1M
2022-05-18 25.63 26.03 24.47 24.63 0.1M
2022-05-17 25.24 25.52 24.09 25.29 0.1M
2022-05-16 23.19 25.25 22.71 24.96 0.1M
2022-05-13 23.13 23.94 22.83 23.19 0.1M
2022-05-12 21.61 22.90 21.21 22.45 0.2M
2022-05-11 25.17 25.31 21.37 21.93 0.2M
2022-05-10 24.76 26.35 24.50 24.80 0.1M
2022-05-09 26.84 26.84 24.43 25.18 0.1M
2022-05-06 25.53 26.80 25.03 26.58 0.1M
2022-05-05 27.49 28.11 26.95 27.39 0.1M
2022-05-04 28.08 28.89 26.84 27.15 0.1M
2022-05-02 28.02 28.82 27.57 28.70 0.1M
2022-04-29 28.41 28.96 27.53 27.74 0.1M
2022-04-28 29.85 29.90 27.56 28.20 0.2M
2022-04-27 28.67 30.33 28.67 29.88 0.1M
2022-04-26 28.82 30.11 28.82 29.36 0.3M
2022-04-25 27.61 28.97 26.90 28.40 0.1M
2022-04-22 27.41 28.34 26.92 27.61 0.1M
2022-04-21 27.53 28.19 27.05 27.41 0.2M
2022-04-20 224.80 231.70 205.50 209.15 0.2M
2022-04-19 220.00 232.90 215.05 219.30 0.2M
2022-04-18 207.10 224.30 206.55 217.15 0.3M
2022-04-13 215.50 222.00 212.80 217.45 0.1M
2022-04-12 215.80 215.80 200.25 211.25 0.4M
2022-04-11 195.00 221.00 195.00 213.40 0.9M
2022-04-08 190.50 198.95 186.70 194.70 0.6M
2022-04-07 170.00 189.10 166.80 185.50 0.7M
2022-04-06 169.80 171.90 166.10 168.70 0.1M
2022-04-05 173.00 176.80 167.70 168.55 0.2M
2022-04-04 171.95 180.15 170.65 171.90 0.2M
2022-04-01 161.00 172.15 161.00 169.30 0.3M
2022-03-31 162.90 167.00 159.45 161.00 0.1M
2022-03-30 164.50 166.90 158.20 160.50 0.0M
2022-03-29 159.65 163.20 157.00 160.55 0.1M
2022-03-28 163.00 164.40 155.70 156.85 0.1M
2022-03-25 162.75 164.20 158.20 161.65 0.0M
2022-03-24 167.40 167.40 159.50 161.05 0.0M
2022-03-23 169.00 174.60 161.15 162.80 0.2M
2022-03-22 157.35 168.85 157.20 166.85 0.1M
2022-03-21 164.95 164.95 156.50 157.80 0.2M
2022-03-17 167.25 170.00 160.00 161.80 0.1M
2022-03-16 164.90 168.00 161.25 163.70 0.0M
2022-03-15 169.85 169.85 158.10 160.05 0.2M
2022-03-14 171.00 171.90 165.50 166.85 0.0M
2022-03-11 174.90 182.00 167.10 168.80 0.2M
2022-03-10 162.65 175.75 160.40 172.90 0.6M
2022-03-09 148.00 163.05 148.00 158.25 0.2M
2022-03-08 146.30 151.60 145.25 147.65 0.1M
2022-03-07 144.50 148.25 142.30 145.40 0.1M
2022-03-04 150.95 152.60 147.65 151.25 0.1M
2022-03-03 152.55 157.75 148.00 149.50 0.1M
2022-03-02 150.70 153.80 147.00 151.85 0.1M
2022-02-28 150.40 152.45 143.15 150.70 0.1M
2022-02-25 156.50 156.50 145.00 147.75 0.2M
2022-02-24 148.00 149.25 138.90 141.60 0.1M
2022-02-23 153.50 162.85 150.90 151.95 0.1M
2022-02-22 146.00 151.35 143.45 145.25 0.1M
2022-02-21 161.00 163.80 150.00 153.55 0.1M
2022-02-18 163.85 166.00 154.60 156.85 0.2M
2022-02-17 169.90 173.50 161.55 163.55 0.2M
2022-02-16 152.00 174.20 150.60 167.25 0.8M
2022-02-15 151.00 156.85 139.15 151.85 0.2M
2022-02-14 136.05 156.25 136.05 146.55 0.3M
2022-02-11 142.95 142.95 127.10 132.10 0.1M
2022-02-10 142.50 145.20 138.35 142.90 0.1M
2022-02-09 140.70 144.30 139.55 141.80 0.1M
2022-02-08 146.25 146.25 136.40 138.95 0.1M
2022-02-07 142.90 147.95 142.90 144.10 0.1M
2022-02-04 149.20 151.95 145.45 146.55 0.1M
2022-02-03 154.90 154.90 150.70 151.50 0.0M
2022-02-02 147.25 155.00 146.90 152.70 0.1M
2022-02-01 147.00 151.75 143.40 144.85 0.1M
2022-01-31 151.70 151.70 144.15 145.10 0.1M
2022-01-28 139.00 152.45 139.00 147.80 0.1M
2022-01-27 143.00 147.35 137.70 141.70 0.3M
2022-01-25 135.55 149.00 132.00 144.85 0.2M
2022-01-24 150.00 156.00 136.00 139.40 0.1M
2022-01-21 160.80 161.15 150.25 152.60 0.2M
2022-01-20 157.45 163.75 156.60 158.60 0.1M
2022-01-19 157.20 163.00 153.10 156.20 0.2M
2022-01-18 163.05 166.50 155.65 157.20 0.2M
2022-01-17 152.90 169.75 151.80 163.50 0.3M
2022-01-14 153.50 155.95 146.40 151.35 0.1M
2022-01-13 156.70 158.00 153.05 153.65 0.1M
2022-01-12 154.80 159.00 151.55 153.00 0.1M
2022-01-11 160.70 160.70 151.35 153.60 0.1M
2022-01-10 154.00 163.65 152.30 159.80 0.4M
2022-01-07 162.75 162.75 150.55 152.20 0.2M
2022-01-06 140.05 164.20 138.15 162.30 0.6M
2022-01-05 150.30 150.30 140.50 144.15 0.2M
2022-01-04 132.80 152.15 131.95 148.75 0.5M
2022-01-03 125.75 128.75 125.20 126.80 0.1M