MM Forgings Ltd

MMFO
🏛️ インド →
308.35
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
09:15 325.35 325.35 325.00 325.00 0.1K
09:20 326.25 326.60 325.50 325.50 0.0K
09:25 325.65 326.30 325.65 326.00 0.1K
09:35 326.30 326.30 326.30 326.30 0.0K
09:40 326.10 326.10 325.10 325.10 0.0K
09:45 323.10 324.05 323.10 324.05 1.3K
09:50 324.05 324.05 324.05 324.05 0.0K
09:55 322.60 323.65 321.00 323.65 0.6K
10:00 323.55 323.55 323.55 323.55 0.0K
10:05 320.05 322.15 319.75 320.80 0.3K
10:15 320.80 321.75 320.80 321.75 0.1K
10:20 321.15 321.15 321.15 321.15 0.0K
10:30 322.35 322.35 322.35 322.35 0.0K
10:40 322.95 322.95 322.00 322.50 0.1K
10:50 321.30 321.30 321.30 321.30 0.2K
10:55 322.75 322.95 322.75 322.95 0.1K
11:05 321.70 321.70 321.70 321.70 0.0K
11:10 321.55 321.55 321.55 321.55 0.1K
11:15 320.30 320.70 319.20 320.70 0.3K
11:25 319.75 319.75 319.75 319.75 0.0K
11:35 320.20 320.20 320.20 320.20 0.0K
12:00 321.00 321.00 321.00 321.00 0.0K
12:25 323.00 323.00 323.00 323.00 0.3K
12:35 321.20 321.20 321.20 321.20 0.0K
12:40 321.05 321.05 321.05 321.05 0.1K
13:00 321.95 321.95 321.95 321.95 0.1K
13:55 327.30 327.30 327.30 327.30 0.0K
14:20 326.25 326.25 326.25 326.25 0.0K
14:30 325.00 325.00 325.00 325.00 0.0K
14:40 325.75 325.75 325.75 325.75 0.0K
14:45 325.45 325.45 325.15 325.15 0.0K
14:50 326.00 326.00 326.00 326.00 0.0K
14:55 326.00 326.00 325.80 325.80 0.1K
15:00 325.60 327.70 325.60 327.70 0.1K
15:10 327.70 327.70 327.70 327.70 0.0K
15:15 329.00 330.00 327.45 327.90 0.2K
15:20 325.70 325.70 325.70 325.70 0.0K
15:25 327.25 327.90 327.25 327.90 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 328.75 328.75 295.20 308.35 0.0M
2025-09-25 320.75 333.30 320.75 328.75 0.0M
2025-09-24 329.05 329.05 321.70 322.45 0.0M
2025-09-23 322.60 330.00 319.20 327.90 0.0M
2025-09-22 331.80 333.00 325.85 326.15 0.0M
2025-09-19 333.50 335.00 329.00 332.75 0.0M
2025-09-18 330.30 340.00 330.30 334.15 0.0M
2025-09-17 328.85 333.00 328.40 330.75 0.0M
2025-09-16 329.05 331.45 324.20 327.10 0.0M
2025-09-15 325.55 330.00 325.35 329.05 0.0M
2025-09-12 327.25 332.25 326.55 327.05 0.0M
2025-09-11 326.05 328.35 321.15 322.30 0.0M
2025-09-10 328.65 346.25 319.65 324.25 0.0M
2025-09-09 331.50 337.45 325.00 326.30 0.0M
2025-09-08 317.00 337.00 316.55 336.15 0.0M
2025-09-05 316.05 317.80 311.95 316.55 0.0M
2025-09-04 319.00 322.00 315.85 317.00 0.0M
2025-09-03 308.00 319.80 308.00 318.15 0.0M
2025-09-02 308.00 313.00 308.00 311.45 0.0M
2025-09-01 314.95 315.70 309.00 310.35 0.0M
2025-08-29 321.60 324.05 310.30 315.85 0.0M
2025-08-28 317.35 325.55 315.35 321.40 0.0M
2025-08-26 316.00 328.65 308.05 321.75 0.0M
2025-08-25 319.00 319.35 313.00 317.85 0.0M
2025-08-22 328.40 328.40 315.05 319.10 0.0M
2025-08-21 318.00 328.40 316.60 318.60 0.0M
2025-08-20 309.90 312.30 309.00 311.55 0.0M
2025-08-19 309.00 311.15 305.50 308.10 0.0M
2025-08-18 302.60 315.60 302.60 307.65 0.0M
2025-08-14 300.05 303.45 295.10 298.10 0.0M
2025-08-13 312.95 312.95 296.00 298.90 0.0M
2025-08-12 307.00 308.05 302.00 304.15 0.0M
2025-08-11 311.00 313.00 304.90 305.80 0.0M
2025-08-08 302.10 317.00 302.10 311.00 0.0M
2025-08-07 320.30 328.05 302.70 307.00 0.0M
2025-08-06 341.30 342.25 330.30 331.40 0.0M
2025-08-05 345.00 351.85 337.95 339.90 0.0M
2025-08-04 334.00 345.45 334.00 344.05 0.0M
2025-08-01 360.00 360.00 334.95 336.20 0.0M
2025-07-31 330.05 348.00 330.05 343.70 0.0M
2025-07-30 351.65 354.50 347.80 349.10 0.0M
2025-07-29 359.90 359.90 346.10 351.65 0.0M
2025-07-28 368.60 368.60 349.00 350.65 0.0M
2025-07-25 361.60 364.70 358.65 360.10 0.0M
2025-07-24 365.10 366.85 362.00 365.40 0.0M
2025-07-23 364.50 368.95 359.00 362.10 0.0M
2025-07-22 392.00 392.00 363.80 365.50 0.0M
2025-07-21 375.15 378.35 373.00 373.90 0.0M
2025-07-18 373.90 376.05 371.20 373.05 0.0M
2025-07-17 368.25 376.60 368.25 372.25 0.0M
2025-07-16 369.40 375.00 368.75 374.70 0.0M
2025-07-15 361.95 372.45 361.10 369.50 0.0M
2025-07-14 362.60 362.90 358.75 361.95 0.0M
2025-07-11 372.00 372.00 357.00 362.60 0.0M
2025-07-10 369.90 369.90 361.05 362.70 0.0M
2025-07-09 366.20 369.00 358.20 363.30 0.0M
2025-07-08 365.55 369.90 359.95 366.90 0.0M
2025-07-07 378.00 378.00 359.50 365.55 0.0M
2025-07-04 375.30 378.40 371.20 375.80 0.0M
2025-07-03 372.00 381.75 372.00 378.40 0.0M
2025-07-02 381.05 381.05 374.00 375.90 0.0M
2025-07-01 385.70 385.70 374.80 379.00 0.0M
2025-06-30 376.90 386.65 375.00 383.25 0.0M
2025-06-27 376.50 376.95 374.00 375.20 0.0M
2025-06-26 376.90 377.00 371.30 374.70 0.0M
2025-06-25 362.05 375.90 362.05 374.20 0.0M
2025-06-24 378.00 378.00 365.90 368.85 0.0M
2025-06-23 361.00 364.95 358.75 363.05 0.0M
2025-06-20 374.90 374.90 361.50 366.60 0.0M
2025-06-19 371.80 372.45 357.60 367.85 0.0M
2025-06-18 365.50 366.30 357.30 360.15 0.0M
2025-06-17 366.00 375.80 365.25 365.50 0.0M
2025-06-16 384.95 384.95 365.70 372.00 0.0M
2025-06-13 376.75 378.70 364.30 373.10 0.0M
2025-06-12 394.00 394.00 375.60 376.80 0.0M
2025-06-11 384.70 395.90 381.75 388.45 0.0M
2025-06-10 388.95 393.35 383.10 384.55 0.0M
2025-06-09 397.40 397.40 385.05 386.50 0.0M
2025-06-06 376.20 389.00 368.55 386.20 0.0M
2025-06-05 374.95 375.00 363.95 368.25 0.0M
2025-06-04 361.35 383.20 358.70 367.95 0.0M
2025-06-03 384.90 384.90 358.70 359.80 0.0M
2025-06-02 359.30 370.90 358.15 366.65 0.0M
2025-05-30 380.00 380.00 363.00 364.10 0.0M
2025-05-29 359.00 387.30 356.80 373.70 0.0M
2025-05-28 357.20 358.45 354.90 357.40 0.0M
2025-05-27 377.90 377.90 350.05 354.85 0.0M
2025-05-26 373.00 373.00 358.00 359.70 0.0M
2025-05-23 362.30 375.30 362.30 373.30 0.0M
2025-05-22 365.30 374.00 364.20 366.45 0.0M
2025-05-21 350.00 367.55 350.00 362.35 0.0M
2025-05-20 358.20 363.60 354.20 355.10 0.0M
2025-05-19 355.35 366.05 355.35 359.45 0.0M
2025-05-16 367.15 367.15 357.60 359.80 0.0M
2025-05-15 358.65 366.90 358.10 359.95 0.0M
2025-05-14 352.60 361.70 349.00 352.65 0.0M
2025-05-13 349.85 354.90 342.35 352.45 0.0M
2025-05-12 348.00 350.60 346.55 349.20 0.0M
2025-05-09 337.30 339.40 334.85 336.10 0.0M
2025-05-08 343.15 349.75 337.55 343.15 0.0M
2025-05-07 331.10 339.15 331.10 337.50 0.0M
2025-05-06 346.90 346.90 336.80 337.90 0.0M
2025-05-05 341.75 347.90 339.65 346.90 0.0M
2025-05-02 333.00 347.70 333.00 344.95 0.0M
2025-04-30 343.85 344.35 336.95 340.55 0.0M
2025-04-29 348.70 348.70 340.75 344.75 0.0M
2025-04-28 344.00 350.15 340.95 344.00 0.0M
2025-04-25 352.15 352.20 337.35 343.60 0.0M
2025-04-24 356.50 359.35 349.75 351.10 0.0M
2025-04-23 353.80 361.45 347.25 354.50 0.0M
2025-04-22 350.55 356.50 349.40 353.05 0.0M
2025-04-21 351.60 362.95 350.15 354.65 0.0M
2025-04-17 354.30 360.20 347.00 351.60 0.0M
2025-04-16 350.05 360.45 350.05 353.25 0.0M
2025-04-15 343.10 357.00 343.00 354.05 0.0M
2025-04-11 325.40 335.00 323.20 334.10 0.0M
2025-04-09 318.45 322.20 316.80 319.30 0.0M
2025-04-08 325.05 328.30 317.05 323.90 0.0M
2025-04-07 313.30 328.00 308.50 321.80 0.0M
2025-04-04 344.00 344.00 329.90 331.25 0.0M
2025-04-03 340.20 345.35 331.35 342.35 0.0M
2025-04-02 346.20 346.25 340.50 344.05 0.0M
2025-04-01 340.25 349.95 337.75 347.95 0.0M
2025-03-28 340.70 347.40 331.60 340.25 0.0M
2025-03-27 332.50 339.50 329.60 330.40 0.0M
2025-03-26 349.00 351.95 334.15 336.30 0.0M
2025-03-25 360.05 363.80 347.00 348.90 0.0M
2025-03-24 359.00 369.15 357.05 360.90 0.0M
2025-03-21 349.30 358.85 348.50 355.90 0.0M
2025-03-20 358.15 358.40 348.50 349.20 0.0M
2025-03-19 360.00 363.95 351.20 353.50 0.0M
2025-03-18 337.05 359.80 337.05 354.25 0.0M
2025-03-17 380.90 380.90 340.20 343.15 0.0M
2025-03-13 347.05 354.35 347.05 349.00 0.0M
2025-03-12 360.10 362.30 350.50 352.80 0.0M
2025-03-11 366.70 368.75 351.55 357.95 0.0M
2025-03-10 375.00 375.00 365.00 366.10 0.0M
2025-03-07 368.00 377.75 367.10 372.00 0.0M
2025-03-06 364.00 374.00 359.25 371.60 0.0M
2025-03-05 344.00 362.35 339.60 361.15 0.0M
2025-03-04 324.05 345.40 324.05 343.15 0.0M
2025-03-03 336.80 336.80 324.05 330.70 0.0M
2025-02-28 332.30 342.55 322.95 336.80 0.0M
2025-02-27 337.45 344.85 333.00 336.80 0.0M
2025-02-25 338.80 342.45 334.85 337.45 0.0M
2025-02-24 335.15 348.00 335.15 339.25 0.0M
2025-02-21 365.30 374.35 348.00 349.15 0.0M
2025-02-20 389.90 389.90 363.35 365.30 0.0M
2025-02-19 363.15 375.00 363.15 368.85 0.0M
2025-02-18 399.00 399.00 360.70 362.80 0.0M
2025-02-17 360.00 378.00 360.00 372.60 0.0M
2025-02-14 359.30 382.95 352.55 376.35 0.0M
2025-02-13 370.80 375.00 358.85 360.65 0.0M
2025-02-12 367.95 378.75 365.00 369.75 0.0M
2025-02-11 375.05 383.90 366.00 367.80 0.0M
2025-02-10 410.00 410.00 377.55 380.50 0.0M
2025-02-07 410.00 413.25 396.75 399.65 0.0M
2025-02-06 424.90 428.90 410.70 412.10 0.0M
2025-02-05 425.20 431.20 414.00 425.45 0.0M
2025-02-04 415.00 417.60 410.80 414.00 0.0M
2025-02-03 428.00 428.00 402.90 409.15 0.0M
2025-02-01 435.00 436.05 424.85 435.25 0.0M
2025-01-31 430.00 436.15 419.15 433.15 0.0M
2025-01-30 421.30 429.25 420.00 427.60 0.0M
2025-01-29 405.00 423.00 405.00 419.25 0.0M
2025-01-28 429.00 429.00 399.95 406.25 0.0M
2025-01-27 425.00 425.45 405.00 411.80 0.0M
2025-01-24 428.70 431.00 423.50 424.40 0.0M
2025-01-23 433.00 447.70 425.35 428.65 0.0M
2025-01-22 450.60 451.80 436.20 439.90 0.0M
2025-01-21 456.90 457.00 447.35 448.35 0.0M
2025-01-20 474.85 474.85 453.00 453.50 0.0M
2025-01-17 442.00 469.85 440.05 465.50 0.0M
2025-01-16 434.00 445.00 433.75 441.80 0.0M
2025-01-15 423.00 434.00 423.00 426.50 0.0M
2025-01-14 447.85 447.85 420.00 430.05 0.0M
2025-01-13 420.05 424.60 416.60 419.45 0.0M
2025-01-10 440.00 440.00 421.70 422.65 0.0M
2025-01-09 438.00 440.70 431.35 432.85 0.0M
2025-01-08 444.60 444.60 430.05 434.85 0.0M
2025-01-07 436.55 442.50 432.10 434.50 0.0M
2025-01-06 449.75 451.90 427.40 431.10 0.0M
2025-01-03 474.60 474.60 442.50 449.75 0.0M
2025-01-02 476.15 477.00 458.60 460.90 0.0M
2025-01-01 463.00 477.00 463.00 467.70 0.0M