Modern Steel Ltd (MSTL)

MSTL
🏛️ インド →
17.61
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
2024-12-31 18.78 19.34 18.50 18.77 0.0M
2024-12-30 19.39 19.39 18.50 18.78 0.0M
2024-12-27 19.72 19.76 18.66 19.39 0.0M
2024-12-26 19.68 19.68 18.87 19.23 0.0M
2024-12-24 19.99 19.99 18.65 19.68 0.0M
2024-12-23 19.21 19.21 18.60 19.09 0.0M
2024-12-20 19.46 19.83 18.55 18.83 0.0M
2024-12-19 19.35 19.97 19.25 19.36 0.0M
2024-12-18 19.66 19.98 19.54 19.61 0.0M
2024-12-17 20.34 20.35 19.61 19.66 0.0M
2024-12-16 19.63 19.97 19.35 19.74 0.0M
2024-12-13 19.48 19.96 19.45 19.63 0.0M
2024-12-12 20.29 20.29 19.25 19.47 0.0M
2024-12-11 19.98 20.39 19.32 19.42 0.0M
2024-12-10 20.04 20.04 19.52 19.59 0.0M
2024-12-09 19.92 20.10 19.70 19.71 0.0M
2024-12-06 19.84 19.98 18.85 19.43 0.0M
2024-12-05 20.19 20.19 19.35 19.84 0.0M
2024-12-04 19.31 20.00 19.31 19.79 0.0M
2024-12-03 20.06 20.06 19.45 19.79 0.0M
2024-12-02 19.75 20.22 19.51 19.57 0.0M
2024-11-29 19.90 20.20 19.74 19.75 0.0M
2024-11-28 20.36 20.36 19.57 19.76 0.0M
2024-11-27 20.20 20.20 19.27 19.96 0.0M
2024-11-26 19.56 20.34 19.56 19.80 0.0M
2024-11-25 20.47 20.47 19.37 19.56 0.0M
2024-11-22 20.30 20.30 19.10 20.09 0.0M
2024-11-21 20.65 20.65 19.00 19.74 0.0M
2024-11-19 20.00 20.68 19.50 19.68 0.0M
2024-11-18 20.80 20.80 19.78 19.83 0.0M
2024-11-14 20.54 20.84 19.73 19.90 0.0M
2024-11-13 20.85 20.86 20.03 20.54 0.0M
2024-11-12 20.70 21.49 20.70 20.86 0.0M
2024-11-11 21.61 22.00 20.36 20.70 0.0M
2024-11-08 21.59 21.59 20.50 21.41 0.0M
2024-11-07 21.25 21.25 20.50 20.59 0.0M
2024-11-06 20.85 21.20 20.03 20.60 0.0M
2024-11-05 21.18 21.18 20.31 20.40 0.0M
2024-11-04 21.34 21.34 19.83 20.76 0.0M
2024-11-01 21.50 21.50 19.83 20.34 0.0M
2024-10-31 20.49 20.92 20.39 20.72 0.0M
2024-10-30 20.33 20.70 19.54 20.01 0.0M
2024-10-29 20.94 21.00 19.70 19.93 0.0M
2024-10-28 20.49 21.28 19.51 20.53 0.0M
2024-10-25 21.87 21.87 20.37 20.49 0.0M
2024-10-24 21.49 21.81 20.57 21.44 0.0M
2024-10-23 20.10 21.96 20.10 21.49 0.0M
2024-10-22 22.49 22.80 20.71 21.10 0.0M
2024-10-21 21.96 21.96 20.50 21.78 0.0M
2024-10-18 21.80 22.59 20.80 20.98 0.0M
2024-10-17 21.40 21.92 21.07 21.78 0.0M
2024-10-16 22.45 22.45 21.12 21.36 0.0M
2024-10-15 22.00 22.10 21.32 21.75 0.0M
2024-10-14 22.73 22.73 21.56 21.91 0.0M
2024-10-11 23.78 23.78 21.76 22.29 0.0M
2024-10-10 21.01 23.00 21.01 22.84 0.0M
2024-10-09 22.68 22.68 21.43 22.05 0.0M
2024-10-08 20.99 22.44 20.99 22.24 0.0M
2024-10-07 21.56 22.27 21.38 21.38 0.0M
2024-10-04 23.89 23.89 22.03 22.50 0.0M
2024-10-03 21.50 23.08 21.50 22.96 0.0M
2024-10-01 23.84 23.84 21.82 21.99 0.0M
2024-09-30 24.90 24.90 22.93 22.96 0.0M
2024-09-27 25.63 26.15 23.88 24.13 0.0M
2024-09-26 23.85 25.25 23.80 25.13 0.0M
2024-09-25 24.52 25.00 23.11 24.05 0.0M
2024-09-24 23.89 24.60 22.91 24.04 0.1M
2024-09-23 24.51 26.15 24.00 24.00 0.1M
2024-09-20 26.66 26.66 26.66 26.66 0.0M
2024-09-19 34.50 36.20 29.62 29.62 0.4M
2024-09-18 29.30 32.91 28.66 32.91 0.3M
2024-09-17 26.70 27.43 26.70 27.43 0.2M
2024-09-16 20.49 22.86 20.06 22.86 0.2M
2024-09-13 19.48 19.72 18.96 19.05 0.0M
2024-09-12 19.74 19.74 18.80 19.10 0.0M
2024-09-11 19.70 19.99 19.01 19.22 0.0M
2024-09-10 19.61 20.15 19.10 19.76 0.0M
2024-09-09 20.39 20.40 18.71 19.65 0.0M
2024-09-06 19.89 19.99 18.73 19.47 0.0M
2024-09-05 18.99 19.50 18.37 19.34 0.0M
2024-09-04 18.02 19.15 18.02 18.94 0.0M
2024-09-03 18.80 19.69 18.50 18.60 0.0M
2024-09-02 19.41 19.77 18.79 19.24 0.0M
2024-08-30 19.07 19.88 18.70 19.41 0.0M
2024-08-29 19.63 19.63 18.81 19.07 0.0M
2024-08-28 19.35 19.35 18.91 19.29 0.0M
2024-08-27 19.07 19.23 18.80 19.01 0.0M
2024-08-26 18.77 19.72 18.76 19.07 0.0M
2024-08-23 19.08 19.79 18.75 19.18 0.0M
2024-08-22 18.85 19.49 18.64 19.08 0.0M
2024-08-21 18.58 19.85 18.58 18.84 0.0M
2024-08-20 18.40 19.88 18.40 18.96 0.0M
2024-08-19 18.69 19.26 18.05 19.04 0.0M
2024-08-16 19.60 19.60 18.03 18.69 0.0M
2024-08-14 18.38 18.98 18.20 18.59 0.0M
2024-08-13 18.34 18.95 18.33 18.44 0.0M
2024-08-12 19.49 19.50 18.40 18.70 0.0M
2024-08-09 20.30 20.30 18.74 19.11 0.0M
2024-08-08 19.35 20.55 19.30 20.06 0.0M
2024-08-07 19.59 19.99 18.60 19.30 0.0M
2024-08-06 18.00 19.55 18.00 19.21 0.0M
2024-08-05 19.85 19.85 18.02 19.41 0.0M
2024-08-02 19.94 19.94 18.95 19.19 0.0M
2024-08-01 19.80 21.29 19.25 19.69 0.0M
2024-07-31 19.64 20.71 18.40 19.64 0.0M
2024-07-30 19.41 19.75 19.11 19.44 0.0M
2024-07-29 19.25 19.50 19.03 19.08 0.0M
2024-07-26 19.39 19.40 19.01 19.05 0.0M
2024-07-25 19.75 19.75 18.85 19.01 0.0M
2024-07-24 19.32 19.64 18.86 19.19 0.0M
2024-07-23 19.83 19.83 19.02 19.32 0.0M
2024-07-22 19.96 19.96 19.00 19.03 0.0M
2024-07-19 19.26 20.54 19.26 19.60 0.0M
2024-07-18 19.67 19.98 19.25 19.65 0.0M
2024-07-16 19.57 20.24 19.57 19.66 0.0M
2024-07-15 20.35 20.35 19.57 19.60 0.0M
2024-07-12 21.19 21.19 19.57 19.97 0.0M
2024-07-11 19.72 19.72 19.20 19.67 0.0M
2024-07-10 20.53 20.73 19.11 19.72 0.0M
2024-07-09 19.25 21.21 19.25 20.52 0.0M
2024-07-08 20.40 20.40 19.10 19.29 0.0M
2024-07-05 20.24 20.24 19.57 19.64 0.0M
2024-07-04 20.58 20.58 19.49 19.54 0.0M
2024-07-03 20.33 20.33 19.37 19.84 0.0M
2024-07-02 20.40 20.40 19.70 20.05 0.0M
2024-07-01 19.79 20.43 19.79 19.92 0.0M
2024-06-28 19.01 20.49 19.01 19.76 0.0M
2024-06-27 20.30 20.40 19.02 19.62 0.0M
2024-06-26 20.87 20.87 19.81 20.28 0.0M
2024-06-25 20.00 20.90 20.00 20.59 0.0M
2024-06-24 21.00 21.00 20.00 20.55 0.0M
2024-06-21 21.18 21.18 20.05 20.38 0.0M
2024-06-20 19.65 20.76 19.61 20.74 0.0M
2024-06-19 20.20 21.10 19.80 20.22 0.0M
2024-06-18 20.95 20.95 20.40 20.52 0.0M
2024-06-14 21.50 21.50 20.31 20.78 0.0M
2024-06-13 20.13 21.30 20.13 21.07 0.0M
2024-06-12 20.22 20.98 20.22 20.52 0.0M
2024-06-11 20.75 20.75 19.84 20.43 0.0M
2024-06-10 21.00 21.00 20.22 20.34 0.0M
2024-06-07 19.65 21.00 19.52 20.23 0.0M
2024-06-06 20.40 20.40 19.37 19.65 0.0M
2024-06-05 19.56 19.79 19.00 19.68 0.0M
2024-06-04 18.53 19.34 18.53 19.18 0.0M
2024-06-03 18.21 19.84 18.21 19.34 0.0M
2024-05-31 19.84 19.84 18.85 19.06 0.0M
2024-05-30 20.51 21.33 19.71 19.84 0.0M
2024-05-29 21.70 21.89 20.20 20.74 0.0M
2024-05-28 20.72 21.34 20.72 20.85 0.0M
2024-05-27 22.19 22.30 20.25 20.68 0.1M
2024-05-24 22.28 22.51 20.85 21.29 0.0M
2024-05-23 22.11 23.20 21.41 21.85 0.0M
2024-05-22 22.11 22.56 22.11 22.53 0.0M
2024-05-21 22.78 22.95 22.17 22.56 0.0M
2024-05-18 21.75 23.24 21.75 22.94 0.0M
2024-05-17 22.32 22.50 21.71 22.19 0.0M
2024-05-16 23.11 23.35 22.00 22.32 0.0M
2024-05-15 21.72 23.30 21.72 22.69 0.0M
2024-05-14 22.49 23.12 21.72 22.25 0.0M
2024-05-13 23.57 23.57 21.38 22.19 0.0M
2024-05-10 22.69 22.69 21.91 22.50 0.0M
2024-05-09 22.00 22.74 21.75 21.79 0.0M
2024-05-08 22.21 23.57 22.21 22.89 0.0M
2024-05-07 23.47 23.47 22.65 23.35 0.0M
2024-05-06 22.09 22.36 21.84 22.36 0.0M
2024-05-03 22.90 22.90 21.20 21.30 0.0M
2024-05-02 21.50 22.99 21.28 22.28 0.0M
2024-04-30 22.74 22.74 21.50 21.97 0.0M
2024-04-29 23.00 23.36 21.82 22.17 0.0M
2024-04-26 22.60 22.60 21.17 22.25 0.0M
2024-04-25 21.69 21.70 20.80 21.57 0.0M
2024-04-24 21.73 21.80 21.35 21.56 0.0M
2024-04-23 21.64 21.72 21.10 21.39 0.0M
2024-04-22 21.79 21.79 21.10 21.18 0.0M
2024-04-19 20.70 21.80 20.28 21.36 0.0M
2024-04-18 22.15 22.15 21.10 21.34 0.0M
2024-04-16 20.70 22.17 20.70 21.53 0.0M
2024-04-15 20.99 22.30 20.30 21.74 0.0M
2024-04-12 21.09 23.31 21.09 21.35 0.0M
2024-04-10 22.20 22.20 22.20 22.20 0.0M
2024-04-09 23.36 23.36 23.36 23.36 0.0M
2024-04-08 26.31 26.31 24.00 24.58 0.1M
2024-04-05 25.06 25.06 25.06 25.06 0.0M
2024-04-04 22.44 23.87 22.42 23.87 0.1M
2024-04-03 21.50 22.47 20.46 21.70 0.0M
2024-04-02 21.31 21.44 20.18 20.96 0.0M
2024-04-01 19.75 21.19 19.39 20.13 0.0M
2024-03-28 18.38 20.15 18.21 19.38 0.0M
2024-03-27 20.00 20.87 18.11 18.76 0.0M
2024-03-26 21.24 21.24 19.12 20.06 0.0M
2024-03-22 22.48 22.48 21.15 21.24 0.0M
2024-03-21 21.60 22.22 21.13 21.67 0.0M
2024-03-20 21.91 22.44 20.90 21.13 0.0M
2024-03-19 21.40 22.47 20.61 20.96 0.0M
2024-03-18 21.96 21.97 20.44 21.35 0.0M
2024-03-15 21.90 21.90 20.44 21.10 0.0M
2024-03-14 21.36 21.98 20.00 20.64 0.0M
2024-03-13 22.47 22.99 20.65 21.36 0.0M
2024-03-12 23.36 23.99 22.00 22.25 0.0M
2024-03-11 22.93 23.48 22.30 22.62 0.0M
2024-03-07 23.40 23.40 22.06 22.93 0.0M
2024-03-06 22.25 23.79 22.25 22.94 0.0M
2024-03-05 23.23 24.39 21.84 23.05 0.0M
2024-03-04 24.98 24.98 22.82 23.23 0.0M
2024-03-02 24.20 25.68 23.50 23.99 0.0M
2024-03-01 23.58 24.83 22.51 24.47 0.0M
2024-02-29 22.79 23.69 21.23 22.58 0.0M
2024-02-28 23.02 24.57 22.00 22.45 0.0M
2024-02-27 24.90 24.94 24.00 24.27 0.0M
2024-02-26 26.00 26.50 23.75 24.62 0.0M
2024-02-23 25.49 25.87 24.52 25.49 0.0M
2024-02-22 25.49 25.49 24.58 25.36 0.0M
2024-02-21 26.10 26.10 23.73 25.62 0.0M
2024-02-20 25.16 25.16 24.00 24.94 0.0M
2024-02-19 24.05 26.00 24.00 24.29 0.0M
2024-02-16 25.20 25.70 24.00 25.25 0.0M
2024-02-15 25.15 25.26 24.54 25.20 0.0M
2024-02-14 22.92 24.06 21.78 24.06 0.0M
2024-02-13 24.51 24.51 22.87 22.92 0.0M
2024-02-12 23.76 25.48 23.76 24.07 0.0M
2024-02-09 25.01 25.01 25.01 25.01 0.0M
2024-02-08 26.79 26.79 25.52 26.32 0.0M
2024-02-07 26.49 26.49 25.47 26.05 0.0M
2024-02-06 26.49 26.49 25.40 25.75 0.0M
2024-02-05 26.21 26.50 25.55 25.98 0.0M
2024-02-02 25.70 26.70 25.64 26.21 0.0M
2024-02-01 25.50 26.80 25.15 26.34 0.0M
2024-01-31 27.15 27.15 25.51 26.19 0.0M
2024-01-30 27.05 27.05 25.51 26.64 0.0M
2024-01-29 27.34 27.34 25.46 26.31 0.0M
2024-01-25 25.70 26.80 25.70 26.80 0.0M
2024-01-24 25.51 27.40 25.51 26.22 0.0M
2024-01-23 28.50 28.50 26.73 26.85 0.0M
2024-01-20 27.33 28.50 26.50 28.50 0.0M
2024-01-19 27.57 27.57 25.75 27.33 0.0M
2024-01-18 25.98 26.27 25.95 26.26 0.0M
2024-01-17 26.30 26.30 24.75 25.02 0.0M
2024-01-16 26.99 26.99 25.01 25.84 0.0M
2024-01-15 26.74 26.74 25.50 26.25 0.0M
2024-01-12 27.23 27.23 26.02 26.55 0.0M
2024-01-11 27.19 27.20 26.02 26.73 0.0M
2024-01-10 26.84 26.84 25.52 26.51 0.0M
2024-01-09 26.62 27.35 26.00 26.28 0.0M
2024-01-08 26.35 26.65 24.45 26.56 0.0M
2024-01-05 27.40 27.40 25.40 25.73 0.0M
2024-01-04 26.30 27.00 25.45 26.17 0.0M
2024-01-03 28.10 28.10 25.60 26.25 0.0M
2024-01-02 25.50 26.88 25.50 26.80 0.0M
2024-01-01 25.40 25.97 24.61 25.60 0.0M