MOIL Ltd (MOIL)

MOIL
🏛️ インド →
391.45
最終更新: 2025-10-03
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
2022-12-30 161.30 163.45 160.60 160.95 0.0M
2022-12-29 158.05 160.90 157.85 160.05 0.0M
2022-12-28 159.60 163.10 158.90 160.40 0.0M
2022-12-27 157.40 161.75 155.70 159.60 0.0M
2022-12-26 155.15 159.90 153.35 155.40 0.0M
2022-12-23 156.00 156.70 152.00 152.70 0.0M
2022-12-22 164.80 165.05 156.70 158.00 0.0M
2022-12-21 170.40 170.55 162.60 162.90 0.0M
2022-12-20 173.10 173.10 168.85 169.65 0.0M
2022-12-19 168.10 172.00 168.10 171.10 0.0M
2022-12-16 171.00 174.35 167.05 167.65 0.0M
2022-12-15 163.05 171.70 163.05 169.05 0.1M
2022-12-14 163.25 164.90 163.25 164.05 0.0M
2022-12-13 160.30 164.75 160.30 163.25 0.0M
2022-12-12 160.00 161.90 159.25 160.30 0.0M
2022-12-09 163.10 164.10 159.75 160.90 0.0M
2022-12-08 163.90 164.75 162.60 162.95 0.0M
2022-12-07 166.95 167.65 162.05 163.10 0.0M
2022-12-06 166.00 167.90 165.10 167.00 0.0M
2022-12-05 168.45 170.15 164.50 166.00 0.0M
2022-12-02 164.30 172.00 163.95 168.40 0.1M
2022-12-01 162.70 162.85 161.00 161.45 0.0M
2022-11-30 164.20 165.40 160.65 161.20 0.0M
2022-11-29 162.40 167.70 161.55 164.20 0.1M
2022-11-28 158.10 162.70 158.05 160.95 0.0M
2022-11-25 157.00 158.95 156.85 158.10 0.0M
2022-11-24 156.20 158.10 156.20 157.20 0.0M
2022-11-23 157.30 158.80 155.60 157.40 0.0M
2022-11-22 154.65 155.45 154.50 155.30 0.0M
2022-11-21 154.60 156.80 153.60 155.45 0.0M
2022-11-18 154.35 154.70 153.35 154.30 0.0M
2022-11-17 156.90 156.90 153.80 154.35 0.0M
2022-11-16 153.45 156.40 153.25 155.15 0.0M
2022-11-15 152.05 154.45 152.05 153.40 0.0M
2022-11-14 155.10 156.40 151.00 152.75 0.0M
2022-11-11 160.40 160.50 157.80 158.00 0.0M
2022-11-10 157.25 159.60 157.20 157.90 0.0M
2022-11-09 160.90 160.90 158.25 159.20 0.0M
2022-11-07 157.20 161.25 156.55 159.30 0.0M
2022-11-04 154.70 159.20 154.70 157.15 0.0M
2022-11-03 153.95 155.15 153.65 154.00 0.0M
2022-11-02 154.10 155.40 154.10 154.45 0.0M
2022-11-01 156.00 156.00 153.50 154.30 0.0M
2022-10-31 156.15 156.25 154.20 154.25 0.0M
2022-10-28 153.80 156.75 153.80 155.60 0.0M
2022-10-27 156.20 156.70 155.50 156.30 0.0M
2022-10-25 154.95 157.00 154.00 155.60 0.0M
2022-10-24 154.85 155.95 154.30 154.65 0.0M
2022-10-21 154.55 156.00 153.00 153.90 0.0M
2022-10-20 153.00 158.40 152.55 155.90 0.0M
2022-10-19 153.90 154.95 152.70 153.20 0.0M
2022-10-18 150.05 154.45 150.05 153.35 0.0M
2022-10-17 149.90 152.00 149.30 150.80 0.0M
2022-10-14 152.00 152.75 151.20 152.25 0.0M
2022-10-13 153.05 153.05 150.40 150.95 0.0M
2022-10-12 151.50 152.55 150.05 151.25 0.0M
2022-10-11 156.75 156.75 151.50 152.25 0.0M
2022-10-10 152.15 157.20 152.15 154.60 0.0M
2022-10-07 154.45 154.85 152.35 153.75 0.0M
2022-10-06 152.40 155.00 152.40 154.45 0.0M
2022-10-04 151.35 152.50 150.65 151.85 0.0M
2022-10-03 150.85 151.50 148.00 149.25 0.0M
2022-09-30 149.35 151.55 148.80 149.10 0.1M
2022-09-29 151.10 152.35 148.55 148.95 0.0M
2022-09-28 152.55 152.95 149.00 150.20 0.0M
2022-09-27 153.05 154.65 150.65 152.55 0.0M
2022-09-26 155.30 155.50 151.45 152.30 0.0M
2022-09-23 158.05 159.35 156.00 156.95 0.0M
2022-09-22 159.70 160.65 158.50 158.75 0.0M
2022-09-21 161.10 162.50 160.10 160.30 0.0M
2022-09-20 161.90 161.90 161.00 161.35 0.0M
2022-09-19 162.00 162.45 159.90 160.25 0.0M
2022-09-16 165.30 165.75 161.65 162.00 0.0M
2022-09-15 168.00 168.00 164.65 165.45 0.0M
2022-09-14 166.50 168.55 166.00 167.55 0.0M
2022-09-13 167.95 170.60 166.40 168.50 0.1M
2022-09-12 164.65 167.80 164.65 166.20 0.0M
2022-09-09 168.00 168.40 165.15 165.75 0.0M
2022-09-08 166.00 168.45 166.00 167.60 0.0M
2022-09-07 165.55 168.55 165.55 168.20 0.0M
2022-09-06 168.00 169.80 166.30 167.65 0.0M
2022-09-05 170.00 171.85 167.75 168.00 0.0M
2022-09-02 168.20 170.35 165.70 169.55 0.0M
2022-09-01 164.10 168.00 161.70 167.30 0.0M
2022-08-30 162.00 165.00 162.00 164.10 0.0M
2022-08-29 163.95 163.95 160.65 161.75 0.0M
2022-08-26 165.00 166.50 164.45 164.90 0.0M
2022-08-25 164.50 166.60 164.00 164.70 0.0M
2022-08-24 165.80 166.55 164.00 164.30 0.0M
2022-08-23 158.50 167.25 158.50 164.60 0.0M
2022-08-22 162.95 162.95 159.45 160.05 0.0M
2022-08-19 164.25 165.90 162.50 162.95 0.0M
2022-08-18 163.25 165.15 163.05 164.10 0.0M
2022-08-17 164.50 165.50 162.65 163.90 0.0M
2022-08-16 163.00 164.90 161.45 163.65 0.0M
2022-08-12 160.70 163.10 158.25 161.20 0.0M
2022-08-11 162.25 162.25 154.80 160.45 0.0M
2022-08-10 161.85 162.50 159.75 161.45 0.0M
2022-08-08 160.00 162.65 160.00 161.55 0.0M
2022-08-05 164.00 164.15 160.20 160.50 0.0M
2022-08-04 168.25 168.55 161.90 163.10 0.0M
2022-08-03 164.60 178.50 163.40 166.40 0.3M
2022-08-02 159.95 160.55 157.80 158.75 0.0M
2022-08-01 157.80 160.80 155.55 157.95 0.0M
2022-07-29 155.95 157.80 155.95 156.45 0.0M
2022-07-28 155.30 156.80 154.00 155.05 0.0M
2022-07-27 157.05 157.05 153.65 155.75 0.0M
2022-07-26 162.90 162.90 156.10 157.25 0.0M
2022-07-25 160.80 163.45 156.60 160.95 0.0M
2022-07-22 148.90 166.10 148.70 160.70 0.1M
2022-07-21 148.60 149.55 148.00 148.50 0.0M
2022-07-20 148.30 151.00 147.20 148.35 0.0M
2022-07-19 148.75 149.00 146.70 147.60 0.0M
2022-07-18 143.10 147.50 143.10 146.95 0.0M
2022-07-15 145.05 145.35 143.70 144.75 0.0M
2022-07-14 145.45 146.90 144.75 144.90 0.0M
2022-07-13 143.85 147.40 143.85 146.10 0.0M
2022-07-12 146.40 147.65 145.65 146.30 0.0M
2022-07-11 147.00 147.95 146.10 147.20 0.0M
2022-07-08 149.80 149.80 147.00 147.15 0.0M
2022-07-07 145.00 149.40 142.85 148.30 0.0M
2022-07-06 143.55 145.20 141.35 142.55 0.0M
2022-07-05 145.00 146.00 143.50 144.20 0.0M
2022-07-04 143.00 144.00 141.45 143.50 0.0M
2022-07-01 142.05 142.90 140.90 142.00 0.1M
2022-06-30 142.10 142.60 140.10 140.30 0.1M
2022-06-29 142.30 145.15 141.55 142.40 0.0M
2022-06-28 143.35 143.95 141.25 142.40 0.0M
2022-06-27 143.55 145.35 143.30 143.40 0.0M
2022-06-24 142.90 145.95 142.80 143.20 0.0M
2022-06-23 144.95 144.95 141.35 142.70 0.0M
2022-06-22 144.80 145.85 139.85 143.80 0.0M
2022-06-21 137.80 143.45 137.80 142.55 0.0M
2022-06-20 141.10 144.00 137.30 138.65 0.0M
2022-06-17 145.05 145.30 140.20 140.80 0.0M
2022-06-16 151.80 152.20 145.00 145.65 0.0M
2022-06-15 151.50 151.65 149.60 149.90 0.0M
2022-06-14 149.25 152.20 148.00 151.00 0.0M
2022-06-13 156.00 156.00 149.50 149.80 0.0M
2022-06-10 155.15 156.10 153.60 154.60 0.0M
2022-06-09 156.25 156.95 155.15 156.20 0.0M
2022-06-08 157.20 159.00 155.25 156.25 0.0M
2022-06-07 159.95 159.95 156.25 156.65 0.0M
2022-06-06 161.00 161.05 157.50 157.95 0.0M
2022-06-03 162.25 163.85 159.95 160.10 0.0M
2022-06-02 163.65 163.65 160.10 160.50 0.0M
2022-06-01 161.65 164.10 160.80 161.65 0.0M
2022-05-31 160.00 164.20 159.90 160.55 0.0M
2022-05-30 159.50 161.35 159.50 160.75 0.0M
2022-05-27 161.00 161.30 159.00 159.20 0.0M
2022-05-26 161.10 161.60 156.40 158.75 0.0M
2022-05-25 162.40 163.80 157.75 158.60 0.0M
2022-05-24 165.50 166.40 162.05 162.30 0.0M
2022-05-23 168.10 169.10 165.00 165.85 0.0M
2022-05-20 165.80 168.70 165.80 167.60 0.0M
2022-05-19 165.65 165.65 161.90 163.90 0.0M
2022-05-18 163.95 170.35 162.15 169.10 0.0M
2022-05-17 158.00 165.20 157.55 162.55 0.0M
2022-05-16 158.00 158.20 154.05 157.20 0.0M
2022-05-13 160.15 161.65 154.05 154.95 0.1M
2022-05-12 163.00 163.00 160.05 160.25 0.0M
2022-05-11 163.05 166.70 160.05 163.05 0.0M
2022-05-10 169.50 171.65 164.00 165.05 0.0M
2022-05-09 173.60 173.60 167.85 169.65 0.0M
2022-05-06 174.95 174.95 170.10 171.60 0.0M
2022-05-05 175.00 179.55 173.30 175.45 0.0M
2022-05-04 176.80 177.00 173.05 174.90 0.0M
2022-05-02 176.80 177.00 171.45 175.40 0.0M
2022-04-29 179.50 179.60 177.15 178.05 0.0M
2022-04-28 177.15 179.85 175.05 177.65 0.0M
2022-04-27 179.20 179.50 174.95 176.10 0.0M
2022-04-26 180.00 180.00 178.60 179.20 0.0M
2022-04-25 182.00 182.00 177.10 177.60 0.0M
2022-04-22 183.80 185.75 181.65 182.00 0.0M
2022-04-21 187.90 187.90 182.60 183.80 0.0M
2022-04-20 189.00 189.50 184.25 185.20 0.0M
2022-04-19 182.05 190.50 182.00 185.15 0.2M
2022-04-18 183.50 187.05 182.05 182.60 0.0M
2022-04-13 185.35 192.45 183.50 184.05 0.1M
2022-04-12 189.00 189.00 181.00 182.35 0.0M
2022-04-11 190.85 192.40 188.00 188.55 0.1M
2022-04-08 189.40 190.10 187.50 188.35 0.0M
2022-04-07 193.00 194.50 186.30 187.40 0.1M
2022-04-06 193.00 196.50 191.55 192.65 0.1M
2022-04-05 198.95 198.95 192.60 193.30 0.1M
2022-04-04 191.45 195.10 190.35 191.10 0.0M
2022-04-01 185.20 195.00 185.10 189.55 0.1M
2022-03-31 186.95 189.80 182.80 184.45 0.0M
2022-03-30 194.90 195.45 183.40 185.35 0.1M
2022-03-29 185.80 193.35 184.85 191.55 0.1M
2022-03-28 178.65 188.50 175.15 185.15 0.1M
2022-03-25 179.15 181.40 177.20 178.65 0.0M
2022-03-24 180.10 184.45 177.50 178.40 0.1M
2022-03-23 173.65 190.50 171.80 182.40 0.2M
2022-03-22 172.00 174.70 171.85 172.95 0.0M
2022-03-21 173.65 174.95 171.15 171.45 0.0M
2022-03-17 171.30 175.00 171.30 173.65 0.0M
2022-03-16 173.95 173.95 170.15 171.65 0.0M
2022-03-15 173.20 177.55 171.00 172.10 0.1M
2022-03-14 176.75 177.95 172.95 173.85 0.0M
2022-03-11 169.85 178.70 169.85 176.75 0.1M
2022-03-10 171.15 172.70 169.70 170.45 0.0M
2022-03-09 171.50 173.00 169.40 170.10 0.0M
2022-03-08 172.65 175.80 169.60 171.15 0.0M
2022-03-07 169.00 174.30 167.20 172.55 0.0M
2022-03-04 171.95 173.95 169.35 170.15 0.0M
2022-03-03 175.60 177.70 172.80 173.20 0.0M
2022-03-02 169.05 177.20 169.05 174.60 0.1M
2022-02-28 168.10 171.10 165.00 168.65 0.0M
2022-02-25 165.00 170.50 165.00 168.10 0.0M
2022-02-24 166.65 167.90 163.50 164.70 0.1M
2022-02-23 171.65 174.10 169.75 171.35 0.0M
2022-02-22 169.00 170.75 167.55 170.10 0.1M
2022-02-21 174.50 174.50 170.25 171.20 0.1M
2022-02-18 169.50 178.40 169.50 177.00 0.1M
2022-02-17 176.00 176.95 168.85 169.70 0.0M
2022-02-16 178.00 179.80 175.65 176.45 0.0M
2022-02-15 177.50 179.10 174.20 177.50 0.1M
2022-02-14 184.85 184.85 174.85 176.50 0.1M
2022-02-11 176.55 188.85 175.15 185.50 0.1M
2022-02-10 177.80 179.75 176.40 177.90 0.0M
2022-02-09 174.10 178.00 174.10 177.55 0.0M
2022-02-08 177.30 178.05 173.10 176.10 0.0M
2022-02-07 180.70 181.00 175.75 176.70 0.0M
2022-02-04 175.85 182.95 174.45 179.00 0.1M
2022-02-03 174.35 177.20 172.00 174.85 0.1M
2022-02-02 171.50 173.25 171.50 172.40 0.0M
2022-02-01 171.65 173.55 170.45 171.55 0.0M
2022-01-31 171.90 173.95 170.80 171.50 0.0M
2022-01-28 170.80 174.25 170.80 171.50 0.0M
2022-01-27 170.30 171.05 168.25 169.80 0.0M
2022-01-25 166.00 171.50 165.10 170.95 0.0M
2022-01-24 172.65 173.35 167.05 168.35 0.1M
2022-01-21 171.35 174.70 171.35 172.65 0.0M
2022-01-20 169.80 174.90 168.65 173.90 0.1M
2022-01-19 169.75 170.15 168.00 169.15 0.0M
2022-01-18 172.00 172.10 169.55 169.95 0.0M
2022-01-17 171.95 174.30 170.75 171.30 0.0M
2022-01-14 170.05 172.75 170.05 171.15 0.0M
2022-01-13 172.85 173.80 171.00 171.25 0.0M
2022-01-12 172.50 174.05 172.00 172.90 0.0M
2022-01-11 169.45 173.40 168.20 172.50 0.1M
2022-01-10 169.50 170.00 168.00 168.30 0.0M
2022-01-07 168.55 169.95 168.25 168.60 0.0M
2022-01-06 169.35 169.65 167.85 168.55 0.0M
2022-01-05 169.25 170.25 168.55 168.95 0.0M
2022-01-04 168.20 170.70 168.15 168.90 0.0M
2022-01-03 168.20 169.00 167.75 168.25 0.0M