Modulex Construction Technologies Ltd (MODU)

MODU
🏛️ インド →
18.89
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
2021-12-31 18.40 18.95 17.10 18.90 0.3M
2021-12-30 18.35 18.35 16.70 17.25 0.0M
2021-12-29 17.15 18.40 17.15 17.95 0.0M
2021-12-28 17.35 17.40 16.80 17.40 0.0M
2021-12-27 16.95 17.00 16.25 16.75 0.1M
2021-12-24 16.30 17.10 15.80 16.90 0.0M
2021-12-23 16.40 16.55 15.35 15.95 0.1M
2021-12-22 15.75 16.60 15.75 16.15 0.0M
2021-12-21 16.45 16.50 15.80 15.90 0.1M
2021-12-20 16.00 16.70 15.75 16.15 0.0M
2021-12-17 17.05 17.05 16.00 16.10 0.1M
2021-12-16 16.80 17.40 16.50 17.15 0.0M
2021-12-15 17.40 17.40 16.75 16.80 0.0M
2021-12-14 17.20 17.50 17.00 17.35 0.0M
2021-12-13 17.45 17.50 17.00 17.20 0.0M
2021-12-10 17.50 17.50 17.00 17.20 0.0M
2021-12-09 17.70 17.70 17.00 17.35 0.0M
2021-12-08 17.70 17.70 16.95 17.40 0.0M
2021-12-07 16.10 17.45 16.10 17.15 0.1M
2021-12-06 17.35 17.45 16.65 16.95 0.0M
2021-12-03 17.65 17.65 16.70 17.00 0.0M
2021-12-02 17.70 17.70 16.30 16.95 0.1M
2021-12-01 16.30 17.35 16.30 17.00 0.1M
2021-11-30 17.90 17.95 16.70 16.85 0.0M
2021-11-29 17.50 17.90 16.65 17.40 0.0M
2021-11-26 18.30 18.30 16.80 17.30 0.0M
2021-11-25 17.55 17.70 17.00 17.65 0.0M
2021-11-24 16.50 16.90 15.50 16.90 0.0M
2021-11-23 15.25 16.25 15.25 16.10 0.0M
2021-11-22 16.05 16.05 15.20 15.50 0.0M
2021-11-18 16.30 16.50 15.60 15.85 0.1M
2021-11-17 16.45 17.05 15.85 16.40 0.0M
2021-11-16 17.00 17.00 15.90 16.25 0.0M
2021-11-15 16.50 16.75 16.10 16.20 0.0M
2021-11-12 16.60 16.75 16.15 16.60 0.0M
2021-11-11 16.55 16.80 16.05 16.35 0.0M
2021-11-10 16.40 16.70 16.00 16.35 0.0M
2021-11-09 16.45 16.80 16.00 16.15 0.0M
2021-11-08 16.75 16.75 16.20 16.30 0.0M
2021-11-04 17.85 17.85 16.30 16.55 0.0M
2021-11-03 16.20 17.30 16.20 17.10 0.0M
2021-11-02 16.80 16.80 16.30 16.50 0.0M
2021-11-01 16.90 16.90 16.00 16.25 0.0M
2021-10-29 16.50 16.60 15.90 16.35 0.0M
2021-10-28 17.20 17.20 16.15 16.15 0.1M
2021-10-27 17.20 17.20 16.50 16.95 0.0M
2021-10-26 17.05 17.05 16.20 16.70 0.0M
2021-10-25 17.10 17.10 15.85 16.55 0.0M
2021-10-22 17.10 17.10 16.20 16.45 0.1M
2021-10-21 17.75 17.75 16.50 16.65 0.1M
2021-10-20 17.65 17.65 17.10 17.35 0.0M
2021-10-19 18.25 18.25 17.10 17.25 0.0M
2021-10-18 17.50 18.10 17.15 17.70 0.1M
2021-10-14 17.40 17.45 17.00 17.25 0.0M
2021-10-13 17.50 17.50 17.00 17.05 0.0M
2021-10-12 16.15 17.25 16.15 17.25 0.0M
2021-10-11 17.90 17.90 16.85 16.95 0.1M
2021-10-08 17.55 17.55 16.95 17.40 0.1M
2021-10-07 17.70 17.70 16.70 16.85 0.0M
2021-10-06 17.80 17.80 16.80 17.30 0.0M
2021-10-05 17.65 17.65 16.80 17.35 0.0M
2021-10-04 17.05 17.70 17.00 17.25 0.0M
2021-10-01 17.20 17.75 17.00 17.50 0.0M
2021-09-30 17.95 17.95 17.00 17.75 0.0M
2021-09-29 17.00 17.40 17.00 17.40 0.0M
2021-09-28 17.90 17.90 16.75 17.10 0.0M
2021-09-27 16.65 17.70 16.65 17.45 0.2M
2021-09-24 17.10 17.30 16.90 16.95 0.0M
2021-09-23 17.00 17.35 16.90 17.00 0.1M
2021-09-22 16.55 17.35 16.55 17.20 0.0M
2021-09-21 16.60 17.00 16.60 16.85 0.0M
2021-09-20 17.40 17.40 16.75 16.80 0.0M
2021-09-17 16.90 17.55 16.55 17.40 0.0M
2021-09-16 17.60 17.60 16.95 17.20 0.1M
2021-09-15 17.60 17.60 17.00 17.45 0.0M
2021-09-14 17.90 17.95 16.90 17.25 0.1M
2021-09-13 18.40 18.40 17.50 17.60 0.0M
2021-09-09 18.00 18.50 17.55 18.20 0.0M
2021-09-08 17.45 18.70 17.40 18.00 0.0M
2021-09-07 17.00 18.20 17.00 18.10 0.1M
2021-09-06 17.20 17.55 16.50 17.45 0.1M
2021-09-03 17.45 17.45 16.15 16.75 0.1M
2021-09-02 16.60 17.10 16.20 17.00 0.0M
2021-09-01 16.85 17.55 16.15 16.30 0.1M
2021-08-31 17.60 17.80 16.75 16.95 0.0M
2021-08-30 17.50 17.50 16.95 17.50 0.0M
2021-08-27 16.15 16.95 16.15 16.70 0.0M
2021-08-26 17.20 17.40 16.35 16.70 0.1M
2021-08-25 17.75 17.75 16.70 17.20 0.1M
2021-08-24 17.05 18.60 16.95 17.55 0.2M
2021-08-23 19.25 19.25 17.75 17.80 0.0M
2021-08-20 18.75 19.40 18.65 18.65 0.1M
2021-08-18 21.60 21.60 19.60 19.60 0.1M
2021-08-17 20.60 20.60 19.15 20.60 1.0M
2021-08-16 19.50 20.25 18.55 19.65 0.2M
2021-08-13 20.10 20.10 19.15 19.30 0.1M
2021-08-12 18.85 19.15 18.00 19.15 0.0M
2021-08-11 19.10 19.10 18.10 18.25 0.0M
2021-08-10 18.90 19.35 18.50 19.05 0.1M
2021-08-09 19.75 19.75 18.80 18.95 0.0M
2021-08-06 19.60 20.25 18.70 18.95 0.0M
2021-08-05 20.50 20.50 19.50 19.50 0.1M
2021-08-04 21.60 21.60 20.00 20.50 0.1M
2021-08-03 20.90 21.20 19.85 20.85 0.1M
2021-08-02 20.00 20.40 19.75 20.40 0.1M
2021-07-30 19.45 19.45 18.25 19.45 0.1M
2021-07-29 18.90 19.35 18.35 18.55 0.1M
2021-07-28 20.40 20.40 19.10 19.15 0.0M
2021-07-27 20.10 21.30 19.80 20.10 0.2M
2021-07-26 22.20 22.20 20.55 20.80 0.3M
2021-07-23 22.40 23.35 21.30 21.50 0.1M
2021-07-22 22.15 22.70 21.80 22.40 0.1M
2021-07-20 20.45 21.80 20.10 21.70 0.2M
2021-07-19 21.30 21.85 20.40 21.15 0.2M
2021-07-16 20.40 22.30 20.35 20.85 0.2M
2021-07-15 23.60 23.60 21.40 21.40 0.8M
2021-07-14 22.50 22.50 22.50 22.50 0.2M
2021-07-13 21.45 21.45 21.45 21.45 0.1M
2021-07-12 20.45 20.45 20.45 20.45 0.1M
2021-07-09 17.75 19.55 17.75 19.50 0.6M
2021-07-08 18.65 18.65 18.65 18.65 0.1M
2021-07-07 19.60 19.60 19.60 19.60 0.0M
2021-07-06 22.70 22.70 20.60 20.60 1.2M
2021-07-05 21.65 21.65 21.65 21.65 1.0M
2021-07-02 20.60 20.65 18.90 20.65 1.0M
2021-07-01 19.70 19.70 17.90 19.70 0.7M
2021-06-30 18.73 18.79 18.25 18.79 0.9M
2021-06-29 17.07 17.91 17.07 17.90 0.6M
2021-06-28 15.60 17.06 15.44 17.06 1.7M
2021-06-25 16.50 17.25 15.76 16.25 0.0M
2021-06-24 17.00 17.00 15.61 16.50 0.0M
2021-06-23 16.80 16.80 15.73 16.20 0.0M
2021-06-22 16.80 17.00 16.05 16.19 0.0M
2021-06-21 16.88 16.88 15.29 16.20 0.0M
2021-06-18 16.90 16.90 15.39 16.09 0.0M
2021-06-17 16.64 16.64 15.26 16.20 0.0M
2021-06-16 15.22 15.92 15.22 15.90 0.1M
2021-06-15 14.99 15.22 14.50 15.17 0.1M
2021-06-14 13.90 14.72 13.75 14.50 0.0M
2021-06-11 13.87 15.19 13.87 14.02 0.0M
2021-06-10 14.19 14.65 13.27 14.60 0.1M
2021-06-09 13.50 14.70 13.33 13.96 0.0M
2021-06-08 13.25 14.07 12.81 14.03 0.0M
2021-06-07 13.94 14.00 12.80 13.48 0.0M
2021-06-04 14.49 14.49 13.31 13.40 0.0M
2021-06-03 14.10 14.10 13.50 14.00 0.0M
2021-06-02 14.18 14.20 13.40 14.10 0.0M
2021-06-01 13.65 14.19 13.50 13.99 0.0M
2021-05-31 14.70 14.70 13.55 14.20 0.0M
2021-05-28 14.00 14.69 13.49 14.24 0.0M
2021-05-27 14.30 14.30 13.50 14.05 0.0M
2021-05-26 14.15 14.20 13.00 14.19 0.1M
2021-05-25 13.45 13.80 13.20 13.65 0.0M
2021-05-24 13.30 14.21 13.00 13.18 0.0M
2021-05-21 13.50 13.54 12.26 13.54 0.0M
2021-05-20 11.70 12.90 11.70 12.90 0.0M
2021-05-19 12.15 12.29 11.23 12.29 0.0M
2021-05-18 11.44 11.71 10.62 11.71 0.0M
2021-05-17 11.71 11.71 11.13 11.16 0.0M
2021-05-14 12.35 12.35 11.71 11.71 0.0M
2021-05-12 12.32 12.85 12.32 12.32 0.0M
2021-05-11 13.91 13.91 12.84 12.96 0.0M
2021-05-10 13.60 14.15 12.55 13.51 0.1M
2021-05-07 13.59 13.60 12.11 13.32 0.1M
2021-05-06 11.87 12.37 11.67 12.37 0.1M
2021-05-05 9.75 11.40 9.35 11.25 0.1M
2021-05-04 8.50 10.00 7.36 9.56 0.0M
2021-05-03 8.55 9.80 8.01 8.50 0.0M
2021-04-30 7.90 8.65 7.80 8.18 0.0M
2021-04-29 7.50 8.39 6.80 7.70 0.1M
2021-04-28 7.03 7.95 7.03 7.50 0.0M
2021-04-27 6.95 8.00 6.95 7.50 0.0M
2021-04-26 8.80 8.80 7.05 7.49 0.0M
2021-04-23 7.49 7.50 6.75 7.43 0.0M
2021-04-22 7.15 7.29 6.40 6.57 0.0M
2021-04-20 7.43 7.43 6.35 7.16 0.0M
2021-04-19 6.84 6.95 6.31 6.95 0.0M
2021-04-16 7.55 7.55 7.00 7.05 0.0M
2021-04-15 7.25 8.39 6.72 7.06 0.0M
2021-04-13 7.45 8.00 6.60 7.38 0.0M
2021-04-12 5.81 7.80 5.81 7.29 0.1M
2021-04-09 6.00 6.69 5.80 6.50 0.0M
2021-04-08 6.20 6.20 5.62 6.00 0.0M
2021-04-07 5.90 6.49 5.33 6.19 0.0M
2021-04-06 6.20 6.20 5.80 5.98 0.0M
2021-04-05 6.00 6.00 5.90 5.95 0.0M
2021-04-01 5.95 6.00 5.65 5.81 0.0M
2021-03-31 6.08 6.08 5.60 6.08 0.0M
2021-03-30 6.01 6.13 5.78 6.09 0.0M
2021-03-26 6.04 6.04 5.70 6.01 0.0M
2021-03-25 5.90 6.50 5.51 6.04 0.0M
2021-03-24 5.26 6.19 5.26 5.90 0.0M
2021-03-23 6.59 6.64 6.16 6.30 0.0M
2021-03-22 5.80 6.34 5.80 6.33 0.0M
2021-03-19 6.20 6.54 6.11 6.15 0.0M
2021-03-18 6.35 6.35 6.16 6.33 0.0M
2021-03-17 6.12 6.35 6.12 6.35 0.0M
2021-03-16 6.27 6.40 6.00 6.40 0.1M
2021-03-15 6.23 6.40 5.20 6.15 0.1M
2021-03-12 6.50 6.50 5.75 6.05 0.0M
2021-03-10 6.65 6.65 6.11 6.16 0.0M
2021-03-09 6.45 6.59 5.50 6.48 0.0M
2021-03-08 6.10 6.65 5.60 6.29 0.0M
2021-03-05 5.85 6.74 5.85 6.20 0.0M
2021-03-04 6.00 7.40 5.51 5.87 0.0M
2021-03-03 6.30 6.30 5.80 6.18 0.0M
2021-03-02 6.05 6.38 5.70 6.16 0.0M
2021-03-01 6.40 6.40 5.50 5.92 0.1M
2021-02-26 6.25 6.49 5.80 6.17 0.0M
2021-02-25 6.30 6.84 5.75 6.20 0.0M
2021-02-24 6.85 6.89 6.70 6.84 0.0M
2021-02-23 7.00 7.00 6.12 6.72 0.0M
2021-02-22 6.46 6.84 6.40 6.69 0.0M
2021-02-19 6.60 6.80 6.40 6.46 0.0M
2021-02-18 6.98 6.98 6.20 6.45 0.0M
2021-02-17 7.13 7.13 6.10 6.42 0.1M
2021-02-16 6.95 7.14 6.10 7.02 0.0M
2021-02-15 6.60 7.40 6.60 6.78 0.0M
2021-02-12 7.10 7.10 6.90 7.00 0.0M
2021-02-11 7.04 7.04 6.90 7.00 0.0M
2021-02-10 7.45 7.45 6.50 6.71 0.0M
2021-02-09 7.28 7.28 6.61 6.72 0.0M
2021-02-08 7.44 7.44 6.72 6.77 0.0M
2021-02-05 7.40 7.40 6.61 6.92 0.0M
2021-02-04 6.70 7.40 6.52 6.88 0.0M
2021-02-03 7.24 7.24 6.61 6.94 0.0M
2021-02-02 7.29 7.29 6.53 6.80 0.0M
2021-02-01 7.10 7.35 6.63 6.93 0.0M
2021-01-29 6.80 7.19 6.70 6.95 0.0M
2021-01-28 6.50 7.00 6.20 6.76 0.1M
2021-01-27 7.18 7.18 6.51 6.80 0.0M
2021-01-25 7.50 7.50 6.57 7.18 0.0M
2021-01-22 7.38 7.38 6.80 7.08 0.0M
2021-01-21 7.46 7.46 6.95 7.01 0.0M
2021-01-20 7.49 7.49 6.95 6.99 0.0M
2021-01-19 7.29 7.39 6.99 7.10 0.0M
2021-01-18 7.39 7.69 6.85 7.05 0.0M
2021-01-15 8.19 8.19 7.15 7.18 0.1M
2021-01-14 7.71 7.99 7.50 7.94 0.0M
2021-01-13 7.56 8.00 7.52 7.71 0.0M
2021-01-12 8.45 8.45 7.61 7.79 0.0M
2021-01-11 8.99 8.99 7.80 7.81 0.0M
2021-01-08 8.35 8.35 7.85 8.25 0.0M
2021-01-07 7.77 8.40 7.77 8.18 0.0M
2021-01-06 8.49 8.49 7.63 8.28 0.0M
2021-01-05 7.99 8.45 7.75 7.99 0.0M
2021-01-04 8.38 8.38 7.50 8.14 0.0M
2021-01-01 8.77 8.77 7.55 7.62 0.0M