MK Exim India Ltd (MKEX)

MKEX
🏛️ インド →
67.94
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
09:30 67.78 67.78 67.78 67.78 0.0K
09:35 67.78 67.78 66.50 66.50 0.3K
09:40 67.48 67.48 67.48 67.48 0.0K
10:00 66.35 66.35 66.35 66.35 0.6K
10:05 67.24 67.24 67.24 67.24 0.0K
10:10 67.24 67.24 67.24 67.24 0.0K
10:20 66.35 66.35 66.35 66.35 0.0K
10:25 66.35 66.35 66.35 66.35 0.1K
10:35 67.24 67.24 67.24 67.24 0.0K
10:55 67.24 67.24 67.24 67.24 0.0K
11:05 67.22 67.22 67.22 67.22 0.0K
11:10 67.22 67.22 67.22 67.22 0.0K
11:30 67.18 67.18 66.11 66.11 1.1K
11:35 66.12 66.12 66.12 66.12 0.0K
11:55 66.88 66.88 66.88 66.88 0.0K
12:40 66.50 66.50 66.50 66.50 0.1K
12:50 66.51 66.51 66.51 66.51 0.2K
12:55 66.51 66.51 66.51 66.51 0.0K
13:45 66.51 66.51 66.51 66.51 0.6K
13:50 66.51 66.51 66.51 66.51 0.1K
14:40 66.77 66.86 66.77 66.86 0.6K
14:55 66.51 66.51 66.51 66.51 0.6K
15:00 66.89 66.89 66.89 66.89 0.0K
15:05 66.89 66.89 66.89 66.89 0.0K
15:10 66.51 66.51 66.12 66.12 1.4K
15:15 66.12 66.12 66.12 66.12 0.0K
15:25 66.41 66.41 66.41 66.41 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 66.56 71.00 64.00 67.94 0.0M
2025-09-25 67.78 67.78 66.11 66.41 0.0M
2025-09-24 68.33 68.33 66.50 66.67 0.0M
2025-09-23 68.90 68.90 67.05 67.65 0.0M
2025-09-22 67.06 68.98 66.06 67.16 0.0M
2025-09-19 69.80 69.80 68.07 68.24 0.0M
2025-09-18 67.18 69.80 67.18 68.91 0.0M
2025-09-17 66.31 69.00 66.31 67.18 0.0M
2025-09-16 67.89 67.89 65.03 67.19 0.0M
2025-09-15 66.06 67.82 66.06 66.71 0.0M
2025-09-12 66.25 68.35 65.75 65.83 0.0M
2025-09-11 67.29 68.35 66.20 66.75 0.0M
2025-09-10 68.44 68.93 67.00 67.29 0.0M
2025-09-09 68.49 69.00 66.95 67.04 0.0M
2025-09-08 69.65 71.50 66.51 68.49 0.0M
2025-09-05 68.25 69.67 67.02 68.47 0.0M
2025-09-04 72.00 72.00 68.00 69.30 0.0M
2025-09-03 70.49 73.90 68.26 71.15 0.0M
2025-09-02 71.40 78.70 69.31 69.77 0.1M
2025-09-01 71.60 73.00 68.00 68.91 0.1M
2025-08-29 73.99 74.88 70.10 71.52 0.0M
2025-08-28 75.00 76.58 70.42 72.39 0.0M
2025-08-26 75.00 76.77 71.15 75.49 0.0M
2025-08-25 79.60 79.60 72.72 74.36 0.0M
2025-08-22 78.17 80.80 76.01 76.59 0.0M
2025-08-21 83.00 83.00 79.00 79.60 0.0M
2025-08-20 79.70 80.50 79.00 79.70 0.1M
2025-08-19 74.48 79.79 72.00 77.71 0.1M
2025-08-18 79.79 79.79 73.10 73.75 0.0M
2025-08-14 77.38 78.50 74.80 75.14 0.0M
2025-08-13 79.99 79.99 74.61 77.01 0.0M
2025-08-12 80.28 81.43 77.00 78.59 0.0M
2025-08-11 80.19 82.00 77.00 79.89 0.0M
2025-08-08 80.55 83.75 76.60 79.32 0.0M
2025-08-07 84.00 86.98 81.15 81.86 0.0M
2025-08-06 85.89 85.99 82.70 84.96 0.0M
2025-08-05 83.00 90.00 80.26 85.53 0.1M
2025-08-04 82.46 86.75 80.67 81.86 0.0M
2025-08-01 86.75 86.75 82.00 82.40 0.0M
2025-07-31 80.02 87.87 80.02 84.71 0.1M
2025-07-30 85.50 85.50 82.33 83.00 0.0M
2025-07-29 84.80 84.80 80.05 83.47 0.0M
2025-07-28 84.97 85.98 81.99 83.35 0.0M
2025-07-25 87.99 87.99 80.99 82.57 0.1M
2025-07-24 90.97 94.98 84.05 87.68 0.1M
2025-07-23 80.89 93.00 78.31 89.97 0.4M
2025-07-22 75.41 80.73 75.41 79.99 0.1M
2025-07-21 68.99 78.21 66.36 75.71 0.3M
2025-07-18 69.00 69.90 66.22 68.21 0.0M
2025-07-17 67.90 71.89 65.01 68.97 0.1M
2025-07-16 68.00 68.45 66.00 67.59 0.0M
2025-07-15 63.31 68.00 63.31 67.06 0.0M
2025-07-14 63.68 65.35 63.07 63.62 0.0M
2025-07-11 61.24 67.50 61.24 64.48 0.1M
2025-07-10 60.50 63.38 60.50 62.35 0.0M
2025-07-09 62.16 63.00 62.05 62.68 0.0M
2025-07-08 62.21 64.90 62.21 62.65 0.0M
2025-07-07 62.05 63.90 62.05 62.99 0.0M
2025-07-04 62.61 63.50 62.30 62.57 0.0M
2025-07-03 64.08 65.39 63.02 63.12 0.0M
2025-07-02 64.77 65.50 63.50 64.40 0.0M
2025-07-01 64.90 64.90 63.06 64.19 0.0M
2025-06-30 65.99 65.99 62.50 63.96 0.0M
2025-06-27 63.94 63.94 62.36 62.89 0.0M
2025-06-26 63.49 63.97 62.46 63.27 0.0M
2025-06-25 64.90 65.40 61.25 62.90 0.0M
2025-06-24 62.60 64.24 62.50 63.96 0.0M
2025-06-23 64.50 65.49 61.62 62.54 0.0M
2025-06-20 67.97 67.97 63.00 63.97 0.0M
2025-06-19 64.70 65.47 63.55 63.56 0.0M
2025-06-18 65.06 65.47 64.00 64.70 0.0M
2025-06-17 66.09 66.09 63.05 65.09 0.0M
2025-06-16 64.10 66.78 64.10 65.59 0.0M
2025-06-13 66.60 67.39 63.50 66.12 0.0M
2025-06-12 68.90 68.90 65.51 65.91 0.0M
2025-06-11 66.60 70.00 66.50 68.25 0.0M
2025-06-10 64.26 66.06 64.26 65.74 0.0M
2025-06-09 65.25 65.80 64.00 65.08 0.0M
2025-06-06 64.20 66.37 64.20 64.83 0.0M
2025-06-05 66.98 66.98 65.00 65.67 0.0M
2025-06-04 65.50 66.98 64.10 65.40 0.0M
2025-06-03 66.00 66.89 64.80 65.82 0.0M
2025-06-02 63.01 65.80 63.00 65.37 0.0M
2025-05-30 64.01 65.87 63.00 64.44 0.0M
2025-05-29 64.90 66.96 63.31 64.01 0.0M
2025-05-28 68.50 68.50 63.17 64.77 0.0M
2025-05-27 69.90 69.90 66.50 67.37 0.0M
2025-05-26 70.30 70.30 67.55 68.61 0.0M
2025-05-23 70.50 70.50 68.92 69.09 0.0M
2025-05-22 71.90 71.90 68.00 68.91 0.0M
2025-05-21 69.80 73.11 67.90 70.74 0.2M
2025-05-20 69.00 69.39 67.25 68.25 0.0M
2025-05-19 69.80 69.80 67.08 68.89 0.0M
2025-05-16 70.50 70.50 67.30 68.59 0.0M
2025-05-15 68.32 69.88 66.25 68.45 0.0M
2025-05-14 61.60 70.00 61.60 68.32 0.1M
2025-05-13 61.85 64.00 61.00 63.24 0.0M
2025-05-12 58.90 62.99 58.90 61.17 0.0M
2025-05-09 58.26 59.80 57.01 58.86 0.0M
2025-05-08 55.36 64.65 55.36 59.97 0.2M
2025-05-07 57.65 57.66 55.06 56.91 0.0M
2025-05-06 59.94 59.94 56.51 56.91 0.0M
2025-05-05 61.50 61.50 55.22 57.50 0.1M
2025-05-02 64.35 64.99 55.00 58.17 0.3M
2025-04-30 67.00 67.00 63.25 64.35 0.0M
2025-04-29 65.64 66.78 64.05 64.64 0.0M
2025-04-28 66.57 66.90 64.56 64.80 0.0M
2025-04-25 68.80 68.80 65.05 66.57 0.0M
2025-04-24 67.02 68.98 66.63 67.01 0.0M
2025-04-23 68.30 68.87 65.00 67.90 0.0M
2025-04-22 68.57 69.98 67.52 68.28 0.0M
2025-04-21 70.00 70.00 67.00 68.57 0.0M
2025-04-17 69.69 69.69 68.05 68.99 0.0M
2025-04-16 70.50 70.50 67.85 68.99 0.0M
2025-04-15 71.00 71.50 69.70 69.88 0.0M
2025-04-11 69.79 71.00 68.52 69.18 0.0M
2025-04-09 70.07 71.49 69.33 69.79 0.0M
2025-04-08 74.32 74.32 68.10 70.78 0.0M
2025-04-07 69.00 73.00 65.10 71.60 0.0M
2025-04-04 79.00 79.00 72.05 73.32 0.0M
2025-04-03 76.00 78.90 74.02 77.47 0.0M
2025-04-02 72.65 78.79 72.65 76.22 0.0M
2025-04-01 71.60 79.00 71.60 76.55 0.0M
2025-03-28 75.24 75.24 71.01 71.81 0.0M
2025-03-27 76.83 77.95 71.98 73.15 0.1M
2025-03-26 75.20 78.50 74.60 77.40 0.0M
2025-03-25 75.10 75.10 72.75 74.41 0.0M
2025-03-24 70.65 75.49 70.65 74.13 0.1M
2025-03-21 72.05 73.99 71.40 71.97 0.0M
2025-03-20 71.10 73.90 69.37 72.44 0.0M
2025-03-19 68.00 71.00 67.02 68.84 0.0M
2025-03-18 64.00 68.95 62.50 68.13 0.1M
2025-03-17 65.99 67.55 61.60 62.06 0.1M
2025-03-13 70.25 70.25 64.51 65.38 0.0M
2025-03-12 71.50 71.50 68.00 68.51 0.0M
2025-03-11 70.00 71.44 65.55 70.29 0.0M
2025-03-10 71.39 71.99 69.26 69.99 0.0M
2025-03-07 72.78 72.78 68.00 69.99 0.1M
2025-03-06 71.85 72.00 68.80 69.96 0.1M
2025-03-05 71.89 72.70 70.00 70.54 0.1M
2025-03-04 68.68 73.90 68.00 69.58 0.1M
2025-03-03 70.00 70.49 66.00 68.29 0.0M
2025-02-28 67.11 71.91 67.11 68.98 0.0M
2025-02-27 73.00 73.00 68.08 68.61 0.0M
2025-02-25 70.83 72.00 69.00 71.26 0.0M
2025-02-24 69.00 72.45 67.00 69.46 0.0M
2025-02-21 69.35 71.00 68.45 69.39 0.1M
2025-02-20 71.85 74.25 67.50 67.99 0.1M
2025-02-19 73.00 73.24 67.31 69.51 0.0M
2025-02-18 76.00 78.85 68.32 72.94 0.0M
2025-02-17 77.03 77.69 72.62 74.43 0.0M
2025-02-14 78.25 81.27 75.50 76.33 0.0M
2025-02-13 76.26 81.65 76.26 78.73 0.0M
2025-02-12 79.00 82.99 77.00 78.03 0.0M
2025-02-11 86.00 86.00 79.80 80.10 0.0M
2025-02-10 86.00 86.00 83.00 83.10 0.0M
2025-02-07 87.50 87.50 84.22 84.38 0.0M
2025-02-06 90.00 91.10 85.33 86.36 0.0M
2025-02-05 87.70 88.90 85.55 87.90 0.0M
2025-02-04 87.00 88.00 83.00 86.94 0.1M
2025-02-03 83.85 85.50 80.51 84.66 0.1M
2025-02-01 82.70 82.70 81.36 81.85 0.0M
2025-01-31 82.00 83.00 80.20 80.93 0.0M
2025-01-30 80.15 81.99 79.52 80.72 0.0M
2025-01-29 82.50 82.50 78.57 80.15 0.0M
2025-01-28 79.89 81.95 77.01 80.78 0.0M
2025-01-27 80.20 82.64 77.00 77.33 0.0M
2025-01-24 83.80 83.80 80.12 81.02 0.0M
2025-01-23 82.12 84.95 80.00 80.51 0.1M
2025-01-22 84.70 84.70 80.00 81.12 0.0M
2025-01-21 85.50 85.50 82.30 82.87 0.0M
2025-01-20 86.64 87.00 83.50 85.26 0.1M
2025-01-17 84.53 87.00 83.00 85.04 0.0M
2025-01-16 85.50 85.50 83.00 83.57 0.0M
2025-01-15 86.90 88.00 84.00 84.86 0.0M
2025-01-14 85.00 88.00 83.05 85.86 0.1M
2025-01-13 81.41 85.00 80.00 83.64 0.0M
2025-01-10 86.74 86.74 82.15 83.21 0.0M
2025-01-09 87.00 88.99 83.12 85.55 0.1M
2025-01-08 88.88 88.88 84.00 86.29 0.0M
2025-01-07 86.99 88.45 85.41 87.65 0.0M
2025-01-06 89.00 90.77 85.10 85.64 0.1M
2025-01-03 89.27 90.50 87.25 89.85 0.1M
2025-01-02 89.75 89.75 87.21 87.76 0.0M
2025-01-01 86.50 89.99 86.40 88.54 0.1M