Modern Dairies Ltd (MDRD)

MDRD
🏛️ インド →
43.02
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 29.90 29.90 28.61 28.97 0.0M
2023-12-28 29.50 29.50 28.28 29.07 0.0M
2023-12-27 29.50 30.40 28.25 29.06 0.0M
2023-12-26 30.00 30.40 29.16 29.51 0.0M
2023-12-22 30.50 30.50 28.84 29.60 0.0M
2023-12-21 30.00 30.80 28.50 29.76 0.0M
2023-12-20 31.55 31.55 29.53 29.54 0.0M
2023-12-19 32.20 32.20 30.50 31.08 0.0M
2023-12-18 31.00 31.70 31.00 31.17 0.0M
2023-12-15 31.85 32.70 30.90 31.00 0.0M
2023-12-14 31.15 32.05 30.75 31.75 0.1M
2023-12-13 31.78 31.80 30.01 31.24 0.0M
2023-12-12 32.20 32.95 30.60 31.16 0.0M
2023-12-11 31.55 32.50 31.02 31.91 0.1M
2023-12-08 30.62 31.69 30.50 31.16 0.1M
2023-12-07 29.06 30.62 28.15 30.62 0.2M
2023-12-06 30.85 30.85 29.00 29.17 0.1M
2023-12-05 31.44 31.44 29.50 29.61 0.0M
2023-12-04 31.49 31.49 30.01 30.51 0.0M
2023-12-01 30.20 30.94 30.00 30.39 0.0M
2023-11-30 30.90 31.75 30.20 30.26 0.1M
2023-11-29 31.05 31.88 29.41 30.24 0.0M
2023-11-28 31.37 32.90 30.50 30.93 0.1M
2023-11-24 32.98 33.60 31.65 32.02 0.0M
2023-11-23 29.32 32.22 29.20 32.22 0.2M
2023-11-22 30.69 31.50 30.69 30.69 0.1M
2023-11-21 33.50 33.60 32.30 32.30 0.1M
2023-11-20 35.99 36.65 33.94 34.00 0.2M
2023-11-17 34.49 35.90 33.34 35.72 0.3M
2023-11-16 34.90 36.36 33.00 33.34 0.5M
2023-11-15 32.50 34.17 32.00 34.17 0.8M
2023-11-13 26.92 31.20 26.16 31.07 1.3M
2023-11-12 25.74 27.00 25.35 26.00 0.3M
2023-11-10 24.88 24.95 24.00 24.66 0.1M
2023-11-09 26.00 26.26 23.94 24.18 0.4M
2023-11-08 22.00 25.47 20.50 24.68 0.8M
2023-11-07 21.49 22.48 20.75 21.23 0.1M
2023-11-06 19.20 22.00 19.20 21.18 0.2M
2023-11-03 20.03 20.45 16.36 19.20 0.2M
2023-11-02 19.94 19.99 19.64 19.88 0.0M
2023-11-01 19.56 19.94 19.56 19.70 0.0M
2023-10-31 19.61 19.99 19.34 19.69 0.0M
2023-10-30 19.33 19.89 19.28 19.65 0.0M
2023-10-27 19.15 19.89 19.05 19.33 0.0M
2023-10-26 18.52 19.98 18.11 19.15 0.1M
2023-10-25 19.89 19.89 18.80 18.95 0.0M
2023-10-23 20.79 20.79 19.00 19.13 0.1M
2023-10-20 20.30 20.70 19.95 20.02 0.2M
2023-10-19 20.00 20.25 19.60 19.96 0.1M
2023-10-18 19.74 20.25 19.55 19.98 0.0M
2023-10-17 19.98 20.85 19.50 19.74 0.1M
2023-10-16 19.50 19.89 19.50 19.65 0.0M
2023-10-13 19.99 20.00 19.50 19.62 0.0M
2023-10-12 19.74 20.20 19.60 19.91 0.0M
2023-10-11 19.97 19.98 19.28 19.74 0.0M
2023-10-10 19.68 20.80 19.18 19.65 0.0M
2023-10-09 19.89 19.89 19.01 19.33 0.0M
2023-10-06 20.00 20.20 19.60 19.77 0.0M
2023-10-05 20.19 20.19 19.50 19.99 0.0M
2023-10-04 20.00 20.00 19.44 19.87 0.0M
2023-10-03 20.20 20.20 19.05 19.66 0.1M
2023-09-29 20.20 20.20 19.76 19.91 0.0M
2023-09-28 20.39 20.39 19.80 19.87 0.0M
2023-09-27 20.10 20.47 19.75 19.89 0.0M
2023-09-26 20.45 20.48 20.00 20.11 0.0M
2023-09-25 20.45 20.50 20.00 20.05 0.0M
2023-09-22 20.39 20.39 20.00 20.04 0.0M
2023-09-21 20.40 20.40 19.95 20.02 0.0M
2023-09-20 20.60 20.65 20.03 20.27 0.0M
2023-09-18 20.60 20.98 20.35 20.48 0.0M
2023-09-15 20.40 20.98 20.25 20.47 0.0M
2023-09-14 21.28 21.28 20.20 20.40 0.0M
2023-09-13 20.68 21.28 20.26 20.44 0.1M
2023-09-12 21.80 22.08 20.23 20.64 0.1M
2023-09-11 20.80 22.45 20.43 21.74 0.2M
2023-09-08 20.80 21.50 20.55 20.68 0.1M
2023-09-07 20.25 21.80 17.20 20.64 0.3M
2023-09-06 20.39 20.39 19.90 20.19 0.1M
2023-09-05 19.98 20.40 19.82 20.26 0.1M
2023-09-04 19.70 21.00 19.52 19.98 0.0M
2023-09-01 19.99 20.00 19.50 19.66 0.0M
2023-08-31 19.80 19.99 19.70 19.91 0.0M
2023-08-30 19.99 20.10 19.70 19.89 0.1M
2023-08-29 19.59 20.48 19.59 19.93 0.0M
2023-08-28 19.92 20.40 19.62 19.99 0.0M
2023-08-25 19.90 20.20 19.51 19.87 0.0M
2023-08-24 19.87 19.99 19.70 19.90 0.0M
2023-08-23 19.80 20.40 19.51 19.68 0.1M
2023-08-22 19.95 20.70 19.56 19.86 0.0M
2023-08-21 20.75 20.75 19.50 19.91 0.1M
2023-08-18 20.25 20.49 19.90 19.99 0.0M
2023-08-17 20.00 20.80 19.84 20.13 0.1M
2023-08-16 20.90 20.90 19.65 19.92 0.2M
2023-08-14 21.90 21.90 20.76 20.94 0.1M
2023-08-11 22.84 22.85 21.89 22.00 0.1M
2023-08-10 22.87 23.00 22.05 22.44 0.0M
2023-08-09 22.80 23.10 22.00 22.54 0.0M
2023-08-08 23.58 23.85 22.40 22.65 0.0M
2023-08-07 23.34 23.99 22.22 23.12 0.0M
2023-08-04 22.10 24.40 21.50 23.34 0.1M
2023-08-03 21.80 22.60 21.80 22.10 0.0M
2023-08-02 22.25 22.89 21.50 22.22 0.0M
2023-08-01 23.20 23.20 22.29 22.70 0.0M
2023-07-31 22.16 23.50 22.16 22.75 0.1M
2023-07-28 21.88 22.50 21.52 22.16 0.0M
2023-07-27 21.72 21.84 21.14 21.45 0.0M
2023-07-26 21.30 23.00 21.20 21.42 0.1M
2023-07-25 23.00 23.75 20.25 21.22 0.1M
2023-07-24 22.67 23.50 22.00 22.92 0.1M
2023-07-21 23.00 23.00 21.51 21.99 0.1M
2023-07-20 19.90 23.44 19.60 22.50 0.4M
2023-07-19 19.66 20.50 19.37 19.77 0.0M
2023-07-18 19.35 20.20 19.25 19.66 0.0M
2023-07-17 20.95 20.95 19.21 19.98 0.0M
2023-07-14 20.49 20.49 19.65 19.99 0.0M
2023-07-13 20.43 20.70 20.43 20.43 0.0M
2023-07-12 20.83 20.83 20.50 20.60 0.0M
2023-07-11 20.40 20.99 20.40 20.54 0.0M
2023-07-10 21.39 21.39 20.30 20.68 0.0M
2023-07-07 21.59 21.59 21.00 21.20 0.0M
2023-07-06 21.74 21.74 21.05 21.10 0.0M
2023-07-05 21.00 21.50 20.77 21.32 0.0M
2023-07-04 20.61 21.25 20.61 20.75 0.0M
2023-07-03 21.47 21.47 20.82 20.95 0.0M
2023-06-30 21.08 21.60 20.78 20.86 0.0M
2023-06-28 21.70 21.99 20.80 21.08 0.0M
2023-06-27 21.05 21.80 20.86 21.12 0.0M
2023-06-26 20.99 21.85 20.50 21.60 0.1M
2023-06-23 20.95 21.24 20.60 20.87 0.0M
2023-06-22 21.25 21.89 20.90 21.08 0.0M
2023-06-21 21.98 22.28 21.11 21.31 0.0M
2023-06-20 21.75 22.84 21.00 21.64 0.1M
2023-06-19 22.21 22.21 21.25 21.43 0.0M
2023-06-16 20.90 21.99 20.90 21.78 0.0M
2023-06-15 21.80 22.00 20.65 20.96 0.0M
2023-06-14 21.61 22.33 21.50 21.67 0.0M
2023-06-13 22.49 22.50 21.50 21.64 0.0M
2023-06-12 21.83 22.25 21.70 22.05 0.0M
2023-06-09 22.24 22.48 21.40 21.83 0.0M
2023-06-08 22.23 22.59 19.17 22.13 0.0M
2023-06-07 22.68 22.70 22.22 22.35 0.0M
2023-06-06 23.24 23.24 22.11 22.32 0.0M
2023-06-05 23.49 23.50 22.51 23.09 0.0M
2023-06-02 21.98 23.00 21.75 22.71 0.1M
2023-06-01 21.00 22.48 19.54 21.52 0.1M
2023-05-31 21.00 21.00 20.30 20.49 0.0M
2023-05-30 21.85 21.85 20.70 20.78 0.1M
2023-05-29 21.94 21.94 20.90 21.13 0.0M
2023-05-26 21.42 22.15 21.00 21.51 0.0M
2023-05-25 22.43 22.72 21.21 22.05 0.0M
2023-05-24 22.43 22.43 21.12 21.94 0.0M
2023-05-23 22.45 22.48 21.10 22.00 0.0M
2023-05-22 23.00 23.50 21.21 21.83 0.1M
2023-05-19 24.00 24.00 22.50 22.80 0.1M
2023-05-18 25.00 25.00 23.15 23.71 0.0M
2023-05-17 25.10 26.50 24.30 24.79 0.0M
2023-05-16 26.95 27.00 25.30 25.61 0.1M
2023-05-15 27.79 27.80 25.75 26.81 0.1M
2023-05-12 25.35 27.48 23.96 26.20 0.2M
2023-05-11 24.68 24.95 23.60 24.39 0.0M
2023-05-10 23.65 25.67 22.25 24.32 0.1M
2023-05-09 23.00 23.79 22.06 22.33 0.0M
2023-05-08 23.88 24.00 23.03 23.21 0.0M
2023-05-05 23.50 24.40 23.15 23.23 0.0M
2023-05-04 24.00 24.50 23.25 23.49 0.1M
2023-05-03 24.48 24.48 23.40 23.78 0.0M
2023-05-02 24.25 24.70 23.00 23.83 0.0M
2023-04-28 24.15 24.90 23.70 23.95 0.0M
2023-04-27 23.70 24.29 23.00 24.15 0.0M
2023-04-26 24.41 25.10 23.00 23.51 0.1M
2023-04-25 24.86 25.15 24.02 24.40 0.0M
2023-04-24 24.25 24.85 23.45 24.31 0.0M
2023-04-21 24.78 25.15 23.71 24.25 0.1M
2023-04-20 21.88 25.70 21.26 23.80 0.1M
2023-04-19 20.98 21.85 20.13 21.50 0.0M
2023-04-18 20.84 22.10 20.20 20.65 0.0M
2023-04-17 20.15 20.95 20.04 20.84 0.0M
2023-04-13 20.41 21.00 19.85 20.54 0.0M
2023-04-12 20.71 21.45 20.52 20.83 0.0M
2023-04-11 19.99 21.50 19.17 20.73 0.1M
2023-04-10 19.75 19.87 19.30 19.53 0.0M
2023-04-06 20.22 20.22 19.20 19.75 0.0M
2023-04-05 19.86 20.35 19.10 19.90 0.0M
2023-04-03 20.62 20.62 19.21 19.77 0.0M
2023-03-31 18.49 19.40 18.35 18.81 0.0M
2023-03-29 18.50 18.50 18.06 18.16 0.0M
2023-03-28 19.25 19.75 18.05 18.35 0.0M
2023-03-27 19.95 20.20 19.00 19.18 0.0M
2023-03-24 19.52 20.00 19.52 19.80 0.0M
2023-03-23 20.11 20.49 19.60 19.62 0.0M
2023-03-22 19.55 20.23 18.95 19.99 0.0M
2023-03-21 18.50 19.65 18.50 19.37 0.0M
2023-03-20 18.43 19.00 18.27 18.42 0.0M
2023-03-17 18.60 18.89 18.12 18.43 0.0M
2023-03-16 18.87 19.29 18.20 18.42 0.0M
2023-03-15 19.38 19.79 19.05 19.26 0.0M
2023-03-14 19.40 20.12 18.80 19.07 0.0M
2023-03-13 20.85 21.00 18.85 19.34 0.1M
2023-03-10 20.22 20.97 20.20 20.71 0.1M
2023-03-09 21.67 21.80 20.50 20.63 0.0M
2023-03-08 21.71 22.49 20.50 20.76 0.1M
2023-03-06 22.97 23.50 20.20 21.71 0.1M
2023-03-03 22.00 23.40 21.76 22.33 0.0M
2023-03-02 21.00 22.65 21.00 21.51 0.0M
2023-03-01 19.60 21.01 19.10 20.86 0.1M
2023-02-28 19.40 19.85 18.50 19.10 0.0M
2023-02-27 20.95 20.95 18.20 18.40 0.0M
2023-02-24 20.15 21.30 19.55 20.15 0.1M
2023-02-23 18.30 20.40 17.60 20.25 0.1M
2023-02-22 17.90 19.05 17.90 18.55 0.0M
2023-02-21 20.60 20.60 18.20 18.30 0.1M
2023-02-20 21.35 21.45 20.00 20.20 0.0M
2023-02-17 21.80 21.85 20.85 21.10 0.0M
2023-02-16 21.35 22.85 20.55 21.35 0.1M
2023-02-15 22.20 22.45 20.75 22.00 0.0M
2023-02-14 21.35 22.70 21.00 21.80 0.0M
2023-02-13 23.30 23.65 21.25 21.45 0.1M
2023-02-10 24.45 24.50 22.10 22.80 0.0M
2023-02-09 23.00 24.25 22.30 22.85 0.1M
2023-02-08 22.10 24.35 21.75 24.05 0.1M
2023-02-07 24.30 25.00 21.90 22.20 0.1M
2023-02-06 25.90 25.90 24.30 24.30 0.1M
2023-02-03 25.85 26.30 25.35 25.55 0.0M
2023-02-02 26.70 26.70 25.10 25.80 0.0M
2023-02-01 26.85 27.40 25.80 26.15 0.0M
2023-01-31 26.00 27.95 25.60 26.80 0.1M
2023-01-30 28.00 28.35 26.65 26.90 0.1M
2023-01-27 29.05 29.60 27.60 28.05 0.2M
2023-01-25 28.50 29.65 28.50 29.05 0.2M
2023-01-24 25.65 28.25 25.65 28.25 0.3M
2023-01-23 27.40 28.00 26.95 26.95 0.1M
2023-01-20 28.65 30.35 28.35 28.35 0.2M
2023-01-19 30.15 32.00 29.80 29.80 0.2M
2023-01-18 31.50 31.50 29.25 31.35 0.5M
2023-01-17 30.00 30.00 27.75 30.00 0.3M
2023-01-16 27.90 28.60 27.80 28.60 0.1M
2023-01-13 29.00 29.80 27.00 27.25 0.4M
2023-01-12 28.40 28.40 28.40 28.40 0.0M
2023-01-11 27.05 27.05 26.95 27.05 0.1M
2023-01-10 25.80 25.80 24.30 25.80 0.3M
2023-01-09 24.40 24.60 24.35 24.60 0.1M
2023-01-06 23.80 24.20 23.00 23.45 0.1M
2023-01-05 23.00 23.80 22.05 23.30 0.1M
2023-01-04 22.75 23.70 22.30 22.70 0.1M
2023-01-03 22.50 24.25 22.25 23.00 0.2M
2023-01-02 23.20 23.55 22.05 23.20 0.2M