MMTC Ltd (MMTC)

MMTC
🏛️ インド →
65.51
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 37.20 38.45 37.20 37.80 0.2M
2022-12-29 37.65 37.80 36.80 37.10 0.2M
2022-12-28 36.15 38.80 36.15 37.90 0.4M
2022-12-27 36.15 36.95 35.35 36.55 0.2M
2022-12-26 33.70 35.85 33.10 35.60 0.3M
2022-12-23 36.60 36.60 33.35 33.60 0.6M
2022-12-22 38.75 39.20 36.20 36.85 0.2M
2022-12-21 40.25 41.25 37.90 38.70 0.4M
2022-12-20 41.05 41.90 40.30 40.75 0.3M
2022-12-19 40.15 41.70 40.15 41.35 0.4M
2022-12-16 41.15 42.25 40.45 40.70 0.3M
2022-12-15 41.05 42.80 40.90 41.45 0.8M
2022-12-14 41.20 41.95 40.60 41.20 0.6M
2022-12-13 40.30 41.65 40.10 40.60 0.8M
2022-12-12 39.15 40.15 38.85 39.90 0.4M
2022-12-09 40.05 40.90 39.00 39.45 0.4M
2022-12-08 40.40 40.95 39.80 40.00 0.5M
2022-12-07 41.40 41.60 40.10 40.45 0.4M
2022-12-06 41.35 42.70 41.10 41.40 0.5M
2022-12-05 41.95 42.45 41.40 41.65 0.4M
2022-12-02 41.20 42.60 41.15 41.95 0.4M
2022-12-01 42.10 42.30 41.00 41.15 0.5M
2022-11-30 41.40 43.45 41.05 41.90 1.7M
2022-11-29 41.80 42.75 40.75 41.40 1.4M
2022-11-28 38.25 42.50 38.20 41.80 2.6M
2022-11-25 37.30 39.00 37.30 38.25 0.6M
2022-11-24 37.75 38.50 37.05 37.70 0.5M
2022-11-23 35.10 38.40 35.10 37.50 1.2M
2022-11-22 35.55 36.10 35.25 35.40 0.2M
2022-11-21 35.70 36.35 35.65 35.80 0.1M
2022-11-18 36.05 37.10 35.85 36.15 0.2M
2022-11-17 35.55 36.70 35.55 36.05 0.3M
2022-11-16 36.00 36.45 35.35 35.55 0.2M
2022-11-15 37.90 37.95 36.10 36.20 0.4M
2022-11-14 38.70 38.70 37.15 37.60 0.6M
2022-11-11 36.60 38.50 36.60 38.25 0.6M
2022-11-10 36.50 37.30 36.30 36.70 0.2M
2022-11-09 36.90 37.80 35.80 36.65 0.4M
2022-11-07 36.35 36.85 36.15 36.15 0.1M
2022-11-04 35.75 37.15 35.75 36.50 0.7M
2022-11-03 34.35 37.35 34.35 36.25 0.8M
2022-11-02 34.10 35.00 34.10 34.65 0.2M
2022-11-01 34.40 34.75 34.25 34.45 0.3M
2022-10-31 34.35 34.65 34.10 34.45 0.2M
2022-10-28 35.50 35.50 34.20 34.35 0.1M
2022-10-27 35.65 35.65 34.95 35.15 0.3M
2022-10-25 35.20 35.70 34.70 35.20 0.3M
2022-10-24 34.70 35.00 34.70 34.90 0.0M
2022-10-21 35.40 35.40 34.35 34.55 0.3M
2022-10-20 34.80 35.45 34.65 35.05 0.3M
2022-10-19 35.25 35.80 34.85 35.00 0.5M
2022-10-18 34.95 35.90 34.90 35.20 0.3M
2022-10-17 34.70 35.10 34.45 34.90 0.2M
2022-10-14 35.65 36.80 34.85 35.10 0.5M
2022-10-13 35.80 36.00 35.00 35.55 0.6M
2022-10-12 34.55 36.20 34.50 35.80 0.2M
2022-10-11 35.55 36.00 34.70 34.85 0.3M
2022-10-10 35.50 36.25 35.30 35.70 0.3M
2022-10-07 34.60 36.90 34.60 36.40 0.3M
2022-10-06 34.55 35.90 34.20 35.20 0.4M
2022-10-04 34.25 34.60 34.00 34.25 0.1M
2022-10-03 34.05 34.55 33.50 33.70 0.1M
2022-09-30 34.05 34.80 33.35 34.50 0.2M
2022-09-29 34.25 34.85 34.00 34.10 0.1M
2022-09-28 35.10 35.20 34.00 34.10 0.2M
2022-09-27 34.65 35.45 33.95 35.10 0.2M
2022-09-26 35.05 35.75 33.70 33.95 0.4M
2022-09-23 36.85 36.95 35.25 35.65 0.5M
2022-09-22 36.65 37.00 36.15 36.50 0.3M
2022-09-21 37.85 37.85 36.70 36.80 0.2M
2022-09-20 37.00 37.60 36.80 37.05 0.1M
2022-09-19 37.05 37.60 36.80 36.95 0.2M
2022-09-16 38.00 38.40 37.20 37.40 0.3M
2022-09-15 38.60 38.80 38.05 38.15 0.2M
2022-09-14 37.55 38.45 37.50 38.10 0.4M
2022-09-13 37.00 38.45 37.00 38.10 0.5M
2022-09-12 37.00 37.45 36.70 37.00 0.4M
2022-09-09 38.30 38.65 37.25 37.40 0.9M
2022-09-08 38.40 40.20 37.60 38.55 1.8M
2022-09-07 41.40 42.40 41.30 41.85 0.4M
2022-09-06 41.70 42.25 41.20 41.55 0.2M
2022-09-05 41.30 42.30 41.30 41.65 0.2M
2022-09-02 41.75 42.55 41.50 41.70 0.4M
2022-09-01 42.00 42.60 41.60 41.90 0.4M
2022-08-30 44.85 45.80 44.15 44.55 0.5M
2022-08-29 40.35 44.80 40.35 44.10 0.9M
2022-08-26 41.85 42.80 41.60 42.20 0.3M
2022-08-25 41.70 42.00 41.05 41.20 0.3M
2022-08-24 39.70 41.55 39.70 41.10 0.4M
2022-08-23 39.80 40.65 39.65 39.95 0.2M
2022-08-22 41.40 41.40 39.75 39.85 0.2M
2022-08-19 41.55 42.00 40.45 41.10 0.2M
2022-08-18 40.40 42.80 40.40 41.90 0.7M
2022-08-17 41.55 41.55 40.55 40.80 0.2M
2022-08-16 40.10 42.80 40.00 41.25 0.8M
2022-08-12 39.85 40.75 39.55 40.10 0.3M
2022-08-11 39.90 40.70 39.30 40.00 0.2M
2022-08-10 39.75 40.10 39.25 39.40 0.2M
2022-08-08 39.20 40.30 39.15 39.70 0.2M
2022-08-05 39.35 39.65 39.10 39.20 0.1M
2022-08-04 39.65 40.60 39.10 39.30 0.3M
2022-08-03 40.75 40.75 39.50 39.70 0.2M
2022-08-02 40.25 40.90 40.15 40.40 0.2M
2022-08-01 40.40 40.60 40.05 40.25 0.2M
2022-07-29 39.70 41.65 39.55 40.15 0.5M
2022-07-28 39.65 39.80 39.05 39.40 0.2M
2022-07-27 38.25 40.45 38.25 39.65 0.6M
2022-07-26 38.40 39.30 38.10 38.55 0.2M
2022-07-25 39.80 39.80 38.10 38.30 0.1M
2022-07-22 39.60 39.70 38.75 38.95 0.2M
2022-07-21 38.70 39.15 38.70 38.95 0.1M
2022-07-20 39.90 39.90 38.65 38.85 0.2M
2022-07-19 39.00 39.45 38.80 39.00 0.2M
2022-07-18 38.50 39.30 38.50 39.00 0.1M
2022-07-15 38.05 38.85 37.55 38.25 0.2M
2022-07-14 39.65 39.65 38.35 38.55 0.2M
2022-07-13 39.90 39.90 38.85 39.20 0.1M
2022-07-12 39.80 40.05 39.10 39.30 0.2M
2022-07-11 39.55 41.10 39.15 39.60 0.7M
2022-07-08 41.40 41.65 40.10 40.50 0.4M
2022-07-07 40.50 41.20 40.20 41.00 0.3M
2022-07-06 40.50 40.65 39.20 40.35 0.3M
2022-07-05 40.70 43.00 40.20 40.60 1.2M
2022-07-04 39.15 40.15 38.90 39.15 0.1M
2022-07-01 39.65 40.30 38.95 39.55 0.3M
2022-06-30 39.95 40.70 38.85 39.25 0.2M
2022-06-29 38.35 41.75 37.90 39.95 1.2M
2022-06-28 38.85 39.25 38.20 38.55 0.2M
2022-06-27 39.75 40.85 38.35 39.10 0.8M
2022-06-24 34.85 40.70 34.75 39.75 1.1M
2022-06-23 34.90 34.90 33.60 34.20 0.2M
2022-06-22 34.50 34.75 33.70 33.85 0.2M
2022-06-21 32.50 35.65 32.45 34.50 0.5M
2022-06-20 34.75 34.75 31.15 32.15 0.3M
2022-06-17 35.40 35.40 34.00 34.20 0.3M
2022-06-16 37.55 37.95 34.70 35.05 0.3M
2022-06-15 37.65 37.95 37.00 37.15 0.1M
2022-06-14 37.75 38.35 37.15 37.25 0.2M
2022-06-13 38.90 38.90 37.50 37.75 0.2M
2022-06-10 39.75 40.00 39.35 39.45 0.2M
2022-06-09 40.10 40.30 39.70 40.05 0.1M
2022-06-08 40.45 40.65 39.65 40.00 0.2M
2022-06-07 40.75 40.80 40.05 40.15 0.1M
2022-06-06 40.10 41.00 39.85 40.80 0.2M
2022-06-03 41.95 42.40 40.55 40.85 0.3M
2022-06-02 41.35 41.90 41.10 41.50 0.2M
2022-06-01 41.00 42.00 40.85 41.25 0.2M
2022-05-31 40.50 41.90 40.10 41.05 0.4M
2022-05-30 39.70 41.05 39.70 40.40 0.2M
2022-05-27 39.75 39.80 39.20 39.55 0.2M
2022-05-26 39.20 39.40 37.00 39.10 0.4M
2022-05-25 39.85 40.40 38.55 38.70 0.2M
2022-05-24 40.35 40.65 39.70 39.85 0.3M
2022-05-23 42.35 42.35 40.20 40.35 0.3M
2022-05-20 40.90 42.55 40.90 41.95 0.5M
2022-05-19 40.15 41.10 39.90 40.15 0.5M
2022-05-18 41.25 42.35 40.85 41.35 0.4M
2022-05-17 40.40 42.05 40.00 41.00 0.5M
2022-05-16 38.20 41.35 38.20 40.05 0.5M
2022-05-13 39.30 39.45 38.45 38.60 0.4M
2022-05-12 40.90 40.90 38.20 38.60 0.4M
2022-05-11 41.90 41.90 39.25 40.00 0.7M
2022-05-10 41.65 43.15 40.60 41.30 0.3M
2022-05-09 41.65 43.30 41.65 41.95 0.4M
2022-05-06 42.40 43.35 41.45 42.55 0.6M
2022-05-05 43.55 44.65 43.10 43.30 0.4M
2022-05-04 45.40 45.40 43.10 43.30 0.5M
2022-05-02 45.00 45.10 44.15 44.60 0.4M
2022-04-29 46.00 46.90 44.90 45.20 0.3M
2022-04-28 46.80 46.90 45.50 45.80 0.3M
2022-04-27 47.55 48.00 46.00 46.25 0.5M
2022-04-26 49.10 49.30 47.45 47.70 0.4M
2022-04-25 49.30 49.85 48.05 48.30 1.1M
2022-04-22 52.55 54.45 51.90 52.35 0.8M
2022-04-21 52.80 53.75 52.50 52.70 0.6M
2022-04-20 52.85 54.10 52.10 52.35 1.0M
2022-04-19 53.10 55.30 51.65 52.85 1.7M
2022-04-18 51.20 53.70 49.60 52.50 1.3M
2022-04-13 52.85 52.90 51.50 51.70 0.6M
2022-04-12 51.70 53.70 49.50 52.40 1.7M
2022-04-11 51.30 52.00 50.75 51.05 0.4M
2022-04-08 50.95 52.70 50.35 51.50 1.4M
2022-04-07 53.35 53.60 50.60 50.95 1.9M
2022-04-06 48.20 53.85 47.15 53.25 2.4M
2022-04-05 47.80 48.35 46.95 47.85 0.6M
2022-04-04 47.25 47.30 46.10 46.65 0.5M
2022-04-01 44.10 46.20 44.10 45.70 0.6M
2022-03-31 45.00 45.15 44.00 44.15 0.2M
2022-03-30 45.40 46.30 44.30 44.45 0.6M
2022-03-29 44.50 45.60 44.15 44.75 0.7M
2022-03-28 46.30 46.30 44.20 44.40 0.5M
2022-03-25 44.85 47.35 44.85 45.85 1.0M
2022-03-24 45.75 45.75 44.60 44.85 0.3M
2022-03-23 46.10 46.75 45.60 45.75 0.3M
2022-03-22 46.10 47.00 45.85 46.05 0.4M
2022-03-21 47.60 47.95 46.50 46.65 0.4M
2022-03-17 47.60 48.10 47.25 47.50 0.3M
2022-03-16 48.50 48.70 47.10 47.35 0.4M
2022-03-15 48.20 49.65 47.35 47.70 0.7M
2022-03-14 48.35 48.80 47.55 47.95 0.4M
2022-03-11 47.45 49.10 47.45 48.35 0.7M
2022-03-10 48.30 49.10 47.00 47.25 0.5M
2022-03-09 45.80 48.80 45.25 47.70 0.9M
2022-03-08 44.10 46.15 43.85 45.15 0.7M
2022-03-07 44.90 44.95 43.85 44.35 0.5M
2022-03-04 46.00 46.85 45.35 45.45 0.6M
2022-03-03 46.20 47.85 46.20 46.85 0.6M
2022-03-02 46.00 46.95 45.30 45.90 0.4M
2022-02-28 43.50 46.45 43.50 46.30 0.4M
2022-02-25 42.35 45.25 42.35 44.85 0.8M
2022-02-24 44.00 44.65 41.15 41.80 1.1M
2022-02-23 45.40 47.25 45.40 46.35 0.5M
2022-02-22 45.00 46.00 44.40 45.20 0.8M
2022-02-21 48.00 48.30 46.35 46.60 0.5M
2022-02-18 49.20 50.60 47.85 48.35 0.5M
2022-02-17 51.80 51.80 49.30 49.95 0.5M
2022-02-16 48.55 52.50 48.55 51.15 1.3M
2022-02-15 47.15 48.80 46.20 48.40 1.1M
2022-02-14 48.85 49.75 46.50 47.15 1.0M
2022-02-11 51.85 52.25 50.15 50.80 0.7M
2022-02-10 53.95 54.00 52.00 52.35 0.6M
2022-02-09 51.60 54.60 51.40 53.95 1.3M
2022-02-08 53.20 53.65 51.05 51.55 1.2M
2022-02-07 54.85 55.45 52.85 53.20 0.8M
2022-02-04 54.90 57.05 54.35 55.00 1.1M
2022-02-03 56.50 57.10 54.60 54.90 1.2M
2022-02-02 57.40 59.10 56.30 56.85 1.3M
2022-02-01 61.25 61.25 56.75 57.25 2.7M
2022-01-31 56.95 64.80 53.70 61.10 4.0M
2022-01-28 57.20 57.20 54.70 55.55 3.4M
2022-01-27 49.20 53.45 48.75 52.55 1.9M
2022-01-25 46.10 49.95 46.10 49.45 0.7M
2022-01-24 48.95 50.60 46.20 47.45 1.3M
2022-01-21 49.00 51.80 48.45 49.60 0.9M
2022-01-20 47.65 51.50 47.65 50.40 1.6M
2022-01-19 46.85 48.80 46.40 48.05 0.8M
2022-01-18 49.50 49.85 46.05 46.85 1.1M
2022-01-17 44.95 49.75 44.95 49.10 1.3M
2022-01-14 44.85 45.40 44.50 44.75 0.2M
2022-01-13 44.50 45.55 44.45 44.80 0.3M
2022-01-12 45.25 45.55 44.50 44.55 0.3M
2022-01-11 45.20 46.45 44.80 45.10 0.4M
2022-01-10 45.00 46.05 44.60 45.30 0.4M
2022-01-07 45.10 45.25 44.25 44.45 0.2M
2022-01-06 44.60 45.20 44.30 44.75 0.3M
2022-01-05 44.90 46.15 44.65 45.20 0.3M
2022-01-04 46.00 46.00 44.65 44.85 0.2M
2022-01-03 44.35 45.45 44.35 45.05 0.3M