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
2023-12-29 312.40 317.10 306.45 309.00 0.2M
2023-12-28 309.90 321.85 309.40 312.55 0.3M
2023-12-27 306.55 321.00 305.80 308.15 0.1M
2023-12-26 306.60 312.00 304.80 305.70 0.1M
2023-12-22 309.55 314.05 302.90 305.85 0.2M
2023-12-21 285.05 302.00 281.65 300.40 0.1M
2023-12-20 312.95 318.00 269.00 285.60 0.3M
2023-12-19 311.65 313.05 306.55 309.85 0.1M
2023-12-18 309.70 314.50 309.30 311.35 0.1M
2023-12-15 314.15 316.60 308.15 309.50 0.3M
2023-12-14 319.65 319.65 312.50 313.45 0.1M
2023-12-13 323.65 323.65 310.00 313.35 0.2M
2023-12-12 304.65 322.05 304.55 319.05 0.2M
2023-12-11 304.50 309.00 302.60 303.90 0.1M
2023-12-08 309.50 311.20 296.10 302.50 0.1M
2023-12-07 306.95 315.60 305.85 307.90 0.1M
2023-12-06 314.10 315.00 305.55 306.80 0.1M
2023-12-05 319.85 327.55 307.45 311.70 0.1M
2023-12-04 323.95 329.80 310.35 312.80 0.2M
2023-12-01 294.95 319.45 294.95 317.05 0.5M
2023-11-30 293.00 298.65 290.30 296.40 0.1M
2023-11-29 300.15 306.00 289.00 293.35 0.2M
2023-11-28 295.00 305.00 287.75 299.45 0.2M
2023-11-24 297.95 301.00 286.45 293.60 0.1M
2023-11-23 296.95 311.95 291.30 293.70 0.2M
2023-11-22 304.80 310.30 292.45 294.90 0.3M
2023-11-21 303.65 318.00 302.35 304.75 0.4M
2023-11-20 268.90 310.95 268.90 301.70 1.4M
2023-11-17 269.40 277.35 263.30 269.10 0.4M
2023-11-16 262.15 272.60 259.90 265.20 0.2M
2023-11-15 271.95 272.00 260.70 262.05 0.2M
2023-11-13 252.70 272.65 250.15 268.25 0.1M
2023-11-12 252.15 255.00 247.00 252.70 0.0M
2023-11-10 246.00 254.10 245.65 247.20 0.1M
2023-11-09 261.85 261.85 244.50 246.05 0.1M
2023-11-08 239.75 261.05 236.00 257.60 0.2M
2023-11-07 243.10 243.10 233.75 236.10 0.0M
2023-11-06 235.90 240.90 235.20 240.15 0.1M
2023-11-03 235.95 238.50 230.75 235.85 0.1M
2023-11-02 230.70 234.80 229.70 233.15 0.0M
2023-11-01 232.90 234.35 227.10 228.40 0.0M
2023-10-31 236.00 240.05 230.35 232.40 0.1M
2023-10-30 227.80 238.60 224.55 235.15 0.1M
2023-10-27 229.75 235.40 225.00 227.10 0.1M
2023-10-26 222.05 232.55 218.30 229.45 0.1M
2023-10-25 228.25 236.05 220.20 224.95 0.1M
2023-10-23 247.55 252.20 220.85 226.85 0.2M
2023-10-20 261.20 262.00 245.30 247.50 0.1M
2023-10-19 256.10 264.60 253.30 261.25 0.1M
2023-10-18 273.90 274.60 256.00 257.65 0.1M
2023-10-17 265.85 280.00 265.50 273.15 0.2M
2023-10-16 254.45 272.00 247.30 264.25 0.2M
2023-10-13 246.95 254.00 243.75 250.95 0.2M
2023-10-12 234.00 265.00 234.00 248.35 0.6M
2023-10-11 219.35 233.55 219.35 229.20 0.3M
2023-10-10 210.40 221.90 210.00 217.65 0.0M
2023-10-09 211.20 212.55 207.05 208.70 0.0M
2023-10-06 214.60 217.00 214.00 215.35 0.0M
2023-10-05 212.05 217.25 212.05 212.65 0.0M
2023-10-04 220.80 220.80 208.05 211.20 0.0M
2023-10-03 223.00 224.65 216.35 218.05 0.0M
2023-09-29 216.00 224.00 214.60 222.05 0.0M
2023-09-28 217.00 218.35 213.40 213.95 0.0M
2023-09-27 215.60 220.40 213.00 217.25 0.0M
2023-09-26 212.30 219.75 212.25 215.50 0.0M
2023-09-25 214.95 219.55 212.00 212.80 0.1M
2023-09-22 216.15 221.35 213.10 215.20 0.0M
2023-09-21 223.00 228.00 214.05 216.05 0.1M
2023-09-20 222.65 229.90 222.65 223.30 0.0M
2023-09-18 230.45 233.50 225.55 226.90 0.0M
2023-09-15 232.15 238.00 229.25 230.60 0.0M
2023-09-14 231.40 235.00 228.15 231.05 0.0M
2023-09-13 222.05 229.05 219.10 226.50 0.1M
2023-09-12 237.35 240.65 219.55 221.65 0.1M
2023-09-11 240.50 244.15 236.50 237.35 0.1M
2023-09-08 245.10 249.00 237.85 240.00 0.0M
2023-09-07 238.35 247.60 237.15 243.90 0.1M
2023-09-06 244.30 245.25 236.25 238.25 0.1M
2023-09-05 243.00 248.00 237.75 241.95 0.1M
2023-09-04 247.70 250.00 242.00 243.30 0.2M
2023-09-01 240.00 244.20 235.40 242.70 0.2M
2023-08-31 230.35 240.00 227.40 238.60 0.2M
2023-08-30 226.05 234.50 226.00 228.45 0.1M
2023-08-29 226.30 232.00 223.00 224.85 0.1M
2023-08-28 218.00 233.20 215.55 226.30 0.2M
2023-08-25 217.00 219.75 211.00 218.00 0.0M
2023-08-24 218.70 222.60 217.00 217.70 0.0M
2023-08-23 201.05 218.55 201.05 217.35 0.2M
2023-08-22 209.25 210.60 201.50 203.05 0.0M
2023-08-21 204.00 212.00 204.00 209.25 0.0M
2023-08-18 207.00 211.00 201.20 206.20 0.0M
2023-08-17 212.00 216.85 206.50 206.95 0.0M
2023-08-16 216.10 221.25 212.70 213.70 0.0M
2023-08-14 215.75 220.00 212.05 219.15 0.0M
2023-08-11 218.90 224.00 215.70 220.10 0.0M
2023-08-10 215.05 218.60 213.55 216.10 0.1M
2023-08-09 212.05 221.10 208.90 216.25 0.3M
2023-08-08 200.05 210.50 194.00 209.35 0.1M
2023-08-07 206.00 206.90 197.30 200.05 0.1M
2023-08-04 198.00 213.75 198.00 207.05 0.4M
2023-08-03 189.00 200.05 186.65 195.15 0.2M
2023-08-02 187.35 194.60 184.60 187.70 0.1M
2023-08-01 186.95 189.00 182.95 184.25 0.0M
2023-07-31 183.00 187.50 183.00 185.50 0.0M
2023-07-28 183.80 187.20 183.35 183.90 0.1M
2023-07-27 185.85 187.75 183.00 183.35 0.0M
2023-07-26 184.00 187.75 184.00 185.85 0.0M
2023-07-25 182.70 186.15 182.50 183.50 0.0M
2023-07-24 184.30 187.95 182.25 182.65 0.0M
2023-07-21 185.00 187.00 184.20 185.90 0.0M
2023-07-20 187.45 189.25 184.30 184.95 0.0M
2023-07-19 191.95 191.95 186.50 187.35 0.0M
2023-07-18 190.65 193.75 187.80 189.10 0.0M
2023-07-17 187.05 195.25 187.05 190.65 0.1M
2023-07-14 190.40 193.45 187.85 188.85 0.0M
2023-07-13 190.60 197.35 190.20 190.75 0.1M
2023-07-12 191.75 196.90 188.60 192.55 0.1M
2023-07-11 190.10 192.65 186.20 189.55 0.1M
2023-07-10 179.35 191.55 179.35 189.90 0.2M
2023-07-07 180.45 182.90 177.60 179.35 0.1M
2023-07-06 178.05 184.50 177.90 181.75 0.1M
2023-07-05 169.00 181.10 167.55 179.30 0.1M
2023-07-04 165.25 168.95 163.80 167.15 0.0M
2023-07-03 166.90 168.60 164.35 164.90 0.0M
2023-06-30 161.50 162.85 160.50 162.40 0.0M
2023-06-28 161.45 162.80 161.45 161.85 0.0M
2023-06-27 162.80 163.75 161.50 161.60 0.0M
2023-06-26 163.75 163.75 162.15 163.35 0.0M
2023-06-23 163.50 164.35 159.10 163.45 0.0M
2023-06-22 164.85 166.10 161.70 163.35 0.0M
2023-06-21 163.25 165.75 162.55 164.85 0.0M
2023-06-20 164.95 164.95 161.65 163.25 0.0M
2023-06-19 164.00 165.10 162.95 163.15 0.0M
2023-06-16 159.00 163.35 159.00 162.50 0.0M
2023-06-15 162.55 164.55 161.25 161.65 0.0M
2023-06-14 168.20 168.20 162.95 163.40 0.0M
2023-06-13 159.70 165.40 158.85 164.10 0.0M
2023-06-12 158.20 160.00 157.75 159.20 0.0M
2023-06-09 159.85 160.45 157.55 158.20 0.0M
2023-06-08 158.60 161.60 158.40 159.30 0.0M
2023-06-07 161.20 161.60 159.35 160.25 0.0M
2023-06-06 160.05 161.70 160.05 160.30 0.0M
2023-06-05 163.40 163.40 159.85 160.25 0.0M
2023-06-02 164.55 164.55 160.10 161.25 0.1M
2023-06-01 160.00 161.10 155.20 159.05 0.1M
2023-05-31 154.05 156.50 154.05 155.20 0.0M
2023-05-30 154.35 156.40 154.30 155.45 0.0M
2023-05-29 158.00 158.00 151.50 154.20 0.0M
2023-05-26 159.85 161.95 158.00 159.50 0.0M
2023-05-25 157.05 160.25 157.05 158.65 0.0M
2023-05-24 157.05 160.50 157.05 158.65 0.0M
2023-05-23 156.40 159.50 156.40 158.65 0.0M
2023-05-22 155.15 157.30 155.15 157.00 0.0M
2023-05-19 156.10 157.65 155.50 156.30 0.0M
2023-05-18 157.55 158.70 156.45 156.65 0.0M
2023-05-17 156.00 158.70 156.00 157.05 0.0M
2023-05-16 155.55 160.15 155.55 158.85 0.0M
2023-05-15 155.00 158.40 155.00 157.55 0.0M
2023-05-12 159.35 160.25 157.35 157.95 0.0M
2023-05-11 156.50 159.90 156.50 159.55 0.0M
2023-05-10 156.05 158.45 156.05 156.95 0.0M
2023-05-09 158.00 160.60 157.05 158.15 0.0M
2023-05-08 158.65 160.00 157.00 159.25 0.0M
2023-05-05 158.75 159.60 156.35 156.95 0.0M
2023-05-04 159.00 161.90 158.60 159.60 0.0M
2023-05-03 157.95 159.90 157.35 159.10 0.0M
2023-05-02 157.00 162.50 157.00 158.40 0.0M
2023-04-28 156.70 157.60 155.45 156.65 0.0M
2023-04-27 157.50 158.00 155.30 155.85 0.0M
2023-04-26 150.00 158.80 149.70 156.90 0.0M
2023-04-25 148.00 152.00 148.00 150.50 0.0M
2023-04-24 148.05 151.20 148.05 150.65 0.0M
2023-04-21 150.10 151.30 149.70 150.55 0.0M
2023-04-20 151.55 151.95 150.25 150.85 0.0M
2023-04-19 153.80 155.00 150.50 151.55 0.0M
2023-04-18 152.05 154.75 152.05 153.85 0.0M
2023-04-17 152.25 153.75 150.85 152.35 0.0M
2023-04-13 151.25 153.00 150.75 152.00 0.0M
2023-04-12 148.70 151.45 148.20 150.90 0.0M
2023-04-11 145.35 149.55 145.35 148.35 0.0M
2023-04-10 147.10 148.60 147.10 147.95 0.0M
2023-04-06 146.10 147.50 145.10 147.10 0.0M
2023-04-05 145.00 146.70 144.85 146.05 0.0M
2023-04-03 143.00 145.90 143.00 145.80 0.0M
2023-03-31 141.00 144.45 141.00 142.50 0.0M
2023-03-29 142.55 143.35 140.65 141.20 0.0M
2023-03-28 145.55 146.60 141.15 142.35 0.0M
2023-03-27 148.30 148.40 145.50 146.10 0.0M
2023-03-24 149.50 149.50 148.00 148.30 0.0M
2023-03-23 149.90 150.60 148.25 148.45 0.0M
2023-03-22 146.75 152.10 146.75 150.70 0.0M
2023-03-21 147.50 150.55 145.55 149.60 0.0M
2023-03-20 148.55 150.00 147.50 148.40 0.0M
2023-03-17 148.55 151.10 148.55 149.70 0.0M
2023-03-16 149.90 150.50 148.10 149.60 0.0M
2023-03-15 148.55 151.85 148.55 150.50 0.0M
2023-03-14 156.55 156.55 149.85 150.55 0.0M
2023-03-13 152.10 154.55 150.00 150.35 0.0M
2023-03-10 153.10 153.90 152.40 153.45 0.0M
2023-03-09 155.00 156.35 154.00 154.65 0.0M
2023-03-08 154.90 154.90 152.85 153.35 0.0M
2023-03-06 154.05 156.80 154.05 155.40 0.0M
2023-03-03 155.95 156.45 152.00 155.75 0.0M
2023-03-02 151.35 152.20 149.45 150.65 0.0M
2023-03-01 152.90 153.95 149.65 151.15 0.0M
2023-02-28 149.55 151.50 149.55 150.55 0.0M
2023-02-27 153.40 153.40 147.75 149.85 0.0M
2023-02-24 153.30 154.20 149.75 150.35 0.0M
2023-02-23 153.50 155.55 152.10 153.55 0.0M
2023-02-22 156.50 157.15 153.75 154.80 0.0M
2023-02-21 156.25 158.20 156.25 157.55 0.0M
2023-02-20 156.00 158.05 155.40 157.40 0.0M
2023-02-17 158.60 158.60 155.95 156.65 0.0M
2023-02-16 155.45 156.50 154.45 155.90 0.0M
2023-02-15 154.30 155.40 154.25 154.95 0.0M
2023-02-14 155.15 157.35 153.75 154.20 0.0M
2023-02-13 156.95 157.90 154.50 154.95 0.0M
2023-02-10 158.00 159.60 156.90 157.45 0.0M
2023-02-09 159.85 160.50 158.55 159.30 0.0M
2023-02-08 159.95 160.95 158.50 160.00 0.0M
2023-02-07 163.95 163.95 160.10 161.45 0.0M
2023-02-06 161.35 163.20 160.20 161.15 0.0M
2023-02-03 160.00 161.95 156.20 159.20 0.0M
2023-02-02 162.05 164.95 159.20 160.60 0.0M
2023-02-01 165.40 167.65 162.25 163.00 0.0M
2023-01-31 164.35 169.90 162.30 165.40 0.0M
2023-01-30 164.10 168.00 163.25 166.45 0.0M
2023-01-27 166.20 167.70 162.05 164.00 0.0M
2023-01-25 168.30 168.65 165.55 166.15 0.0M
2023-01-24 171.50 171.95 168.00 168.70 0.0M
2023-01-23 169.45 172.50 168.50 171.25 0.0M
2023-01-20 168.95 173.00 168.50 169.45 0.0M
2023-01-19 166.50 171.00 166.50 169.45 0.0M
2023-01-18 168.80 170.40 167.90 169.55 0.0M
2023-01-17 168.90 168.95 167.40 168.40 0.0M
2023-01-16 172.05 173.35 168.70 169.30 0.0M
2023-01-13 168.60 173.20 168.35 172.10 0.0M
2023-01-12 172.35 172.35 168.30 169.10 0.0M
2023-01-11 173.05 175.15 171.50 172.30 0.0M
2023-01-10 167.80 176.35 166.40 172.25 0.1M
2023-01-09 167.90 171.00 166.20 168.55 0.0M
2023-01-06 167.05 168.95 165.05 165.95 0.0M
2023-01-05 169.50 170.10 166.60 166.95 0.0M
2023-01-04 170.50 171.50 166.65 167.15 0.0M
2023-01-03 170.00 171.95 168.50 170.40 0.0M
2023-01-02 169.05 171.80 166.45 170.45 0.1M