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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 78.63 79.33 76.00 78.10 0.1M
2023-12-28 79.63 80.47 76.67 77.43 0.0M
2023-12-27 80.60 81.33 78.33 78.97 0.1M
2023-12-26 80.67 82.00 78.20 79.03 0.1M
2023-12-22 76.47 82.00 76.47 79.87 0.1M
2023-12-21 73.30 76.63 72.00 75.17 0.1M
2023-12-20 76.63 78.53 72.67 73.73 0.1M
2023-12-19 75.37 77.33 74.47 76.63 0.1M
2023-12-18 78.57 78.57 74.40 74.93 0.1M
2023-12-15 79.20 79.20 75.33 77.07 0.0M
2023-12-14 79.57 79.57 77.33 78.93 0.0M
2023-12-13 78.43 78.60 77.43 78.07 0.0M
2023-12-12 78.63 79.00 75.50 77.13 0.1M
2023-12-11 80.67 82.20 75.33 76.60 0.1M
2023-12-08 82.67 83.23 78.67 79.07 0.1M
2023-12-07 81.67 83.30 80.20 82.33 0.1M
2023-12-06 82.10 83.30 80.00 80.20 0.1M
2023-12-05 83.33 84.40 81.67 82.03 0.1M
2023-12-04 88.93 88.93 81.37 82.30 0.1M
2023-12-01 87.97 89.27 83.37 85.13 0.2M
2023-11-30 79.07 89.80 79.07 85.20 0.4M
2023-11-29 84.60 84.67 77.33 78.33 0.3M
2023-11-28 79.87 80.63 74.83 80.63 0.4M
2023-11-24 70.40 70.40 57.60 67.20 0.1M
2023-11-23 69.90 70.53 66.73 69.63 0.1M
2023-11-22 72.67 72.67 69.13 69.70 0.1M
2023-11-21 73.10 73.10 70.67 71.17 0.0M
2023-11-20 69.83 73.13 69.83 71.60 0.0M
2023-11-17 71.73 71.73 68.83 69.73 0.1M
2023-11-16 70.80 72.33 70.00 70.33 0.0M
2023-11-15 74.27 74.27 70.60 70.80 0.1M
2023-11-13 73.23 73.33 72.07 72.60 0.0M
2023-11-12 75.60 75.60 71.47 72.37 0.0M
2023-11-10 73.40 74.60 70.67 72.97 0.0M
2023-11-09 75.90 75.90 73.00 73.33 0.0M
2023-11-08 76.63 76.63 74.00 74.40 0.0M
2023-11-07 79.50 79.50 72.67 75.03 0.1M
2023-11-06 77.97 79.93 75.73 78.37 0.1M
2023-11-03 76.67 77.07 74.70 76.87 0.0M
2023-11-02 76.67 77.33 74.17 75.97 0.0M
2023-11-01 73.63 77.33 73.63 75.70 0.0M
2023-10-31 77.13 77.13 73.33 74.03 0.0M
2023-10-30 78.60 79.97 69.73 74.77 0.1M
2023-10-27 73.93 76.60 72.87 75.73 0.1M
2023-10-26 71.40 73.87 70.07 72.47 0.1M
2023-10-25 74.90 74.90 71.67 72.30 0.0M
2023-10-23 73.67 73.93 69.37 71.10 0.1M
2023-10-20 73.37 75.97 72.33 72.77 0.0M
2023-10-19 73.33 77.13 70.87 74.70 0.1M
2023-10-18 74.67 75.07 72.80 73.70 0.0M
2023-10-17 75.67 75.67 73.67 74.03 0.0M
2023-10-16 74.67 75.93 73.93 74.27 0.0M
2023-10-13 75.00 75.87 73.63 74.40 0.0M
2023-10-12 77.13 77.13 75.07 75.57 0.0M
2023-10-11 76.63 77.33 70.03 75.90 0.0M
2023-10-10 72.80 76.00 72.80 75.60 0.1M
2023-10-09 74.67 74.67 71.33 72.40 0.1M
2023-10-06 74.00 75.47 72.87 73.50 0.0M
2023-10-05 75.20 75.30 73.07 73.40 0.0M
2023-10-04 72.93 75.93 72.33 73.60 0.0M
2023-10-03 76.57 76.57 72.33 73.90 0.0M
2023-09-29 75.73 76.80 72.70 74.50 0.0M
2023-09-28 74.60 76.13 64.43 73.73 0.0M
2023-09-27 73.70 75.60 72.80 74.10 0.0M
2023-09-26 75.77 76.63 73.33 73.70 0.0M
2023-09-25 75.67 78.00 73.33 73.93 0.1M
2023-09-22 78.53 78.53 76.00 76.70 0.0M
2023-09-21 75.80 78.73 74.00 77.30 0.1M
2023-09-20 74.70 75.83 73.33 74.37 0.1M
2023-09-18 76.03 79.20 74.07 76.07 0.1M
2023-09-15 78.20 78.20 75.47 76.30 0.1M
2023-09-14 78.50 80.23 76.00 77.07 0.1M
2023-09-13 72.27 79.87 71.40 78.50 0.1M
2023-09-12 80.67 81.30 71.33 72.27 0.3M
2023-09-11 83.13 83.27 79.77 80.33 0.1M
2023-09-08 80.07 82.87 80.07 80.73 0.1M
2023-09-07 78.37 84.17 78.37 80.57 0.2M
2023-09-06 85.80 86.93 78.00 79.90 0.2M
2023-09-05 83.13 86.27 80.00 84.43 0.3M
2023-09-04 77.33 82.67 75.70 81.53 0.4M
2023-09-01 75.67 76.67 74.13 75.50 0.1M
2023-08-31 76.00 77.07 73.67 75.29 0.1M
2023-08-30 70.67 76.60 68.83 75.51 0.3M
2023-08-29 70.67 70.67 68.01 70.51 0.2M
2023-08-28 65.80 70.00 65.80 69.28 0.2M
2023-08-25 65.82 67.79 65.34 65.85 0.1M
2023-08-24 66.67 69.53 65.33 65.82 0.1M
2023-08-23 68.50 70.00 66.40 67.76 0.1M
2023-08-22 70.00 70.93 57.93 68.50 0.2M
2023-08-21 68.33 70.67 68.00 69.60 0.3M
2023-08-18 63.53 68.00 62.11 66.62 0.2M
2023-08-17 62.34 63.60 62.34 62.64 0.1M
2023-08-16 62.87 64.00 62.13 62.79 0.1M
2023-08-14 64.20 65.97 63.00 63.12 0.1M
2023-08-11 65.33 65.33 63.01 64.20 0.1M
2023-08-10 66.59 66.59 63.43 64.17 0.1M
2023-08-09 65.17 65.17 64.04 64.48 0.0M
2023-08-08 66.60 66.60 63.48 64.17 0.1M
2023-08-07 66.67 70.60 64.71 65.23 0.2M
2023-08-04 61.67 62.10 60.87 61.43 0.0M
2023-08-03 62.33 62.33 60.00 61.61 0.1M
2023-08-02 61.37 62.33 61.37 62.16 0.0M
2023-08-01 62.33 63.00 61.33 61.46 0.0M
2023-07-31 61.65 63.13 61.33 62.11 0.0M
2023-07-28 60.35 63.33 60.35 61.35 0.0M
2023-07-27 61.02 62.33 60.67 62.05 0.0M
2023-07-26 61.27 61.66 60.67 60.95 0.0M
2023-07-25 61.60 61.99 60.20 60.55 0.0M
2023-07-24 63.67 63.67 61.47 61.55 0.1M
2023-07-21 62.10 63.33 62.07 62.49 0.0M
2023-07-20 61.49 63.53 61.49 62.65 0.0M
2023-07-19 64.00 64.00 60.87 62.50 0.0M
2023-07-18 64.67 64.67 62.20 62.89 0.0M
2023-07-17 62.34 64.67 62.34 63.61 0.0M
2023-07-14 64.63 64.63 61.53 63.69 0.0M
2023-07-13 63.67 64.57 62.74 62.91 0.0M
2023-07-12 63.63 64.66 62.47 63.43 0.0M
2023-07-11 61.61 63.53 61.47 62.52 0.0M
2023-07-10 61.47 62.71 58.77 60.69 0.1M
2023-07-07 63.33 63.96 61.33 62.71 0.0M
2023-07-06 65.00 65.00 61.55 62.54 0.1M
2023-07-05 63.35 65.33 60.00 62.85 0.1M
2023-07-04 65.73 67.67 63.47 64.61 0.1M
2023-07-03 66.01 67.90 65.65 66.27 0.1M
2023-06-30 68.83 69.87 65.33 66.01 0.1M
2023-06-28 71.00 71.87 68.27 68.81 0.1M
2023-06-27 70.00 71.67 68.43 70.37 0.4M
2023-06-26 68.67 69.47 66.00 67.09 0.2M
2023-06-23 64.53 65.00 62.00 64.15 0.1M
2023-06-22 66.17 66.66 62.20 63.41 0.1M
2023-06-21 66.73 69.30 64.67 65.45 0.3M
2023-06-20 63.33 68.59 62.67 66.42 0.3M
2023-06-19 61.34 64.67 59.39 63.43 0.5M
2023-06-16 56.20 57.80 55.33 55.87 0.1M
2023-06-15 57.60 57.60 55.53 56.33 0.0M
2023-06-14 57.33 57.93 55.87 56.95 0.1M
2023-06-13 56.77 57.99 55.70 56.45 0.2M
2023-06-12 51.01 53.33 51.01 53.29 0.1M
2023-06-09 51.67 53.19 51.27 51.43 0.0M
2023-06-08 52.67 53.33 51.69 52.11 0.0M
2023-06-07 52.19 52.93 51.41 52.49 0.0M
2023-06-06 52.98 52.98 51.20 51.47 0.0M
2023-06-05 51.64 52.99 51.64 52.05 0.0M
2023-06-02 52.07 53.32 51.33 51.63 0.1M
2023-06-01 54.00 54.43 51.73 52.31 0.1M
2023-05-31 53.67 55.33 51.33 52.76 0.1M
2023-05-30 54.65 57.00 53.67 55.72 0.1M
2023-05-29 54.00 56.67 52.67 53.55 0.1M
2023-05-26 55.27 55.27 53.33 53.94 0.0M
2023-05-25 53.25 56.00 51.87 53.66 0.1M
2023-05-24 51.73 52.66 49.07 52.57 0.2M
2023-05-23 52.25 52.25 48.33 50.60 0.0M
2023-05-22 51.54 52.86 50.13 51.31 0.0M
2023-05-19 52.63 52.93 50.70 51.97 0.0M
2023-05-18 53.49 53.85 49.93 50.79 0.0M
2023-05-17 54.30 54.30 52.68 53.13 0.0M
2023-05-16 51.57 55.20 51.57 53.01 0.0M
2023-05-15 52.70 54.13 51.67 52.20 0.0M
2023-05-12 53.33 54.00 52.33 52.70 0.0M
2023-05-11 54.07 54.67 52.67 53.69 0.0M
2023-05-10 54.07 55.33 53.41 54.01 0.0M
2023-05-09 55.53 55.53 54.03 54.35 0.0M
2023-05-08 54.55 55.33 54.55 54.76 0.0M
2023-05-05 55.87 55.87 54.00 54.51 0.0M
2023-05-04 54.01 55.53 54.01 55.31 0.0M
2023-05-03 56.63 57.40 54.17 54.61 0.1M
2023-05-02 55.93 56.33 54.67 55.32 0.0M
2023-04-28 55.33 56.67 54.27 55.50 0.0M
2023-04-27 54.08 54.67 54.08 54.33 0.0M
2023-04-26 54.07 55.23 54.00 54.53 0.0M
2023-04-25 54.17 55.67 54.17 54.48 0.0M
2023-04-24 55.67 55.67 54.00 54.18 0.0M
2023-04-21 54.00 56.00 54.00 54.67 0.0M
2023-04-20 55.00 56.59 53.33 54.44 0.0M
2023-04-19 56.67 57.66 55.27 55.58 0.0M
2023-04-18 58.13 58.13 55.33 56.71 0.0M
2023-04-17 57.00 57.33 56.34 56.91 0.0M
2023-04-13 56.67 58.33 56.07 56.97 0.0M
2023-04-12 58.33 58.33 56.50 57.67 0.0M
2023-04-11 56.00 58.00 54.43 57.63 0.0M
2023-04-10 56.29 56.29 55.35 55.97 0.0M
2023-04-06 54.01 55.67 54.01 55.33 0.0M
2023-04-05 54.20 55.60 54.20 55.30 0.0M
2023-04-03 54.93 55.77 53.34 55.30 0.0M
2023-03-31 55.67 55.67 53.00 53.46 0.0M
2023-03-29 54.60 54.67 52.00 53.56 0.0M
2023-03-28 53.43 55.60 48.40 53.47 0.0M
2023-03-27 56.66 56.66 53.33 53.79 0.0M
2023-03-24 54.60 56.63 53.77 55.09 0.1M
2023-03-23 57.10 57.10 54.40 54.60 0.0M
2023-03-22 57.80 57.80 55.00 55.47 0.0M
2023-03-21 57.30 58.07 56.33 56.80 0.0M
2023-03-20 57.67 58.07 55.50 57.71 0.0M
2023-03-17 56.33 58.07 56.33 57.74 0.0M
2023-03-16 57.93 57.93 56.60 56.63 0.0M
2023-03-15 57.07 58.00 56.83 57.37 0.0M
2023-03-14 56.67 58.66 56.67 57.07 0.0M
2023-03-13 60.00 61.33 56.80 57.40 0.0M
2023-03-10 58.73 59.74 58.21 58.79 0.0M
2023-03-09 59.83 62.00 59.53 59.91 0.0M
2023-03-08 62.66 62.66 59.43 60.35 0.0M
2023-03-06 60.00 62.00 58.07 60.94 0.1M
2023-03-03 58.33 60.67 56.34 58.29 0.0M
2023-03-02 55.04 57.33 55.04 56.14 0.0M
2023-03-01 55.33 57.27 54.67 56.12 0.0M
2023-02-28 56.90 57.33 55.00 55.50 0.0M
2023-02-27 58.50 58.50 55.73 56.00 0.0M
2023-02-24 59.27 59.27 56.87 57.03 0.0M
2023-02-23 58.33 59.23 57.67 58.10 0.0M
2023-02-22 58.93 59.23 57.60 57.73 0.0M
2023-02-21 60.00 60.57 57.67 58.00 0.0M
2023-02-20 60.00 60.63 58.20 58.57 0.0M
2023-02-17 61.33 62.00 60.20 61.13 0.1M
2023-02-16 60.00 62.33 58.07 61.57 0.1M
2023-02-15 58.23 59.97 57.00 59.03 0.0M
2023-02-14 60.67 61.27 58.00 58.23 0.1M
2023-02-13 57.33 61.67 55.70 59.73 0.2M
2023-02-10 54.47 55.33 52.87 54.07 0.0M
2023-02-09 54.60 54.60 52.70 53.53 0.0M
2023-02-08 54.57 54.83 53.17 53.50 0.0M
2023-02-07 54.00 55.00 53.07 54.27 0.0M
2023-02-06 54.30 56.00 53.33 54.23 0.0M
2023-02-03 56.67 56.67 52.00 54.40 0.0M
2023-02-02 55.97 56.63 54.00 55.60 0.0M
2023-02-01 58.87 58.87 54.00 54.30 0.0M
2023-01-31 57.93 57.93 55.33 56.30 0.0M
2023-01-30 58.60 58.60 54.10 54.73 0.0M
2023-01-27 60.00 60.00 55.40 55.80 0.0M
2023-01-25 60.00 62.67 57.00 57.50 0.0M
2023-01-24 60.00 60.00 57.87 58.33 0.0M
2023-01-23 60.20 60.53 57.67 59.10 0.0M
2023-01-20 56.67 63.33 55.07 60.33 0.1M
2023-01-19 56.93 56.93 54.67 56.50 0.0M
2023-01-18 57.13 57.13 55.00 55.43 0.0M
2023-01-17 54.37 57.60 54.37 56.00 0.0M
2023-01-16 57.17 57.17 55.00 55.53 0.0M
2023-01-13 56.03 57.33 55.53 55.77 0.0M
2023-01-12 57.27 57.27 56.20 56.33 0.0M
2023-01-11 56.03 57.53 56.00 56.43 0.0M
2023-01-10 57.83 57.83 55.80 56.63 0.0M
2023-01-09 56.33 58.33 55.33 56.67 0.0M
2023-01-06 58.60 58.60 56.33 57.17 0.0M
2023-01-05 56.67 58.40 56.67 57.73 0.0M
2023-01-04 58.97 58.97 56.80 57.40 0.0M
2023-01-03 56.73 58.53 56.73 57.87 0.0M
2023-01-02 57.67 58.00 56.17 56.93 0.1M