Morgan Ventures Ltd (MORG)

MORG
🏛️ インド →
77.32
最終更新: 2025-09-29
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
09:15 80.05 80.45 80.05 80.45 1.0K
09:20 80.05 80.05 78.56 78.56 0.1K
09:35 81.48 81.48 81.39 81.39 0.0K
09:50 81.49 81.49 81.49 81.49 0.4K
10:00 81.00 81.00 81.00 81.00 0.1K
10:10 80.99 80.99 80.99 80.99 0.0K
10:15 79.10 79.10 79.10 79.10 0.1K
10:25 80.00 80.00 80.00 80.00 0.0K
10:40 80.00 80.00 80.00 80.00 0.4K
11:50 80.99 80.99 80.99 80.99 0.0K
12:00 80.00 80.00 79.01 79.01 0.5K
12:05 80.97 80.97 80.97 80.97 0.2K
12:15 80.80 80.80 80.80 80.80 0.0K
12:20 79.10 79.10 79.10 79.10 0.0K
12:35 80.97 80.97 80.97 80.97 0.0K
13:00 80.10 80.10 80.10 80.10 0.0K
13:05 81.00 81.00 81.00 81.00 0.4K
13:10 81.00 81.00 81.00 81.00 0.0K
13:55 80.10 80.10 80.10 80.10 0.1K
14:55 81.00 81.00 81.00 81.00 0.2K
15:05 80.40 80.40 80.40 80.40 0.3K
15:10 80.05 80.05 80.05 80.05 0.0K
15:15 80.00 80.00 80.00 80.00 0.0K
15:25 79.25 80.34 79.25 80.34 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 77.01 82.00 77.01 77.32 0.0M
2025-09-26 78.05 81.40 78.00 78.27 0.0M
2025-09-25 80.34 80.64 78.16 78.59 0.0M
2025-09-24 80.05 81.49 78.56 80.34 0.0M
2025-09-23 84.00 84.00 80.00 80.63 0.0M
2025-09-22 81.79 83.00 77.00 81.54 0.0M
2025-09-19 83.64 83.64 76.32 78.99 0.0M
2025-09-18 82.59 84.85 78.81 83.64 0.0M
2025-09-17 78.99 81.90 77.80 79.01 0.0M
2025-09-16 76.35 82.30 76.02 77.82 0.0M
2025-09-15 82.49 82.49 75.13 78.62 0.0M
2025-09-12 85.51 88.35 81.67 83.13 0.0M
2025-09-11 90.20 92.90 84.84 85.76 0.0M
2025-09-10 82.39 84.84 78.61 84.84 0.0M
2025-09-09 78.20 82.70 76.70 77.13 0.0M
2025-09-08 74.00 77.50 74.00 75.21 0.0M
2025-09-05 77.00 77.50 75.02 76.75 0.0M
2025-09-04 79.64 79.64 76.00 76.94 0.0M
2025-09-03 75.32 77.95 73.33 73.62 0.0M
2025-09-02 77.90 77.90 75.01 75.32 0.0M
2025-09-01 77.32 80.65 76.00 77.41 0.0M
2025-08-29 78.65 78.65 75.00 75.80 0.0M
2025-08-28 79.95 79.95 75.10 77.00 0.0M
2025-08-26 79.75 79.75 76.40 77.05 0.0M
2025-08-25 77.75 79.75 76.20 79.45 0.0M
2025-08-22 79.10 81.00 77.15 77.75 0.0M
2025-08-21 80.00 81.00 75.30 79.10 0.0M
2025-08-20 77.95 81.90 76.10 78.75 0.0M
2025-08-19 70.95 75.10 69.05 74.85 0.0M
2025-08-18 69.00 71.70 65.00 68.30 0.0M
2025-08-14 71.75 74.95 65.15 66.90 0.0M
2025-08-13 72.05 78.65 70.30 71.75 0.0M
2025-08-12 78.50 83.90 76.00 77.55 0.0M
2025-08-11 94.30 95.75 86.30 86.30 0.0M
2025-08-08 105.75 110.75 105.00 107.85 0.0M
2025-08-07 106.60 111.60 101.85 105.10 0.0M
2025-08-06 111.45 111.50 105.60 106.60 0.0M
2025-08-05 110.95 112.95 106.00 111.35 0.0M
2025-08-04 108.00 108.00 105.30 106.30 0.0M
2025-08-01 109.35 111.45 107.40 108.35 0.0M
2025-07-31 109.15 111.80 109.00 109.35 0.0M
2025-07-30 106.00 110.50 105.45 109.15 0.0M
2025-07-29 104.60 108.70 104.00 105.45 0.0M
2025-07-28 110.80 110.80 106.00 106.35 0.0M
2025-07-25 112.00 114.65 107.10 111.35 0.0M
2025-07-24 114.45 117.00 112.00 112.15 0.0M
2025-07-23 117.55 117.55 113.00 113.30 0.0M
2025-07-22 118.25 121.00 116.05 117.00 0.0M
2025-07-21 117.50 124.85 117.50 118.15 0.0M
2025-07-18 119.00 119.50 117.00 117.50 0.0M
2025-07-17 126.00 126.00 117.10 118.85 0.0M
2025-07-16 119.20 126.00 113.30 119.05 0.0M
2025-07-15 112.35 119.20 112.35 117.05 0.0M
2025-07-14 114.70 114.70 110.00 112.35 0.0M
2025-07-11 110.00 114.95 110.00 113.75 0.0M
2025-07-10 111.25 114.95 110.00 110.75 0.0M
2025-07-09 110.30 111.95 107.50 110.70 0.0M
2025-07-08 110.30 113.40 108.40 109.25 0.0M
2025-07-07 110.10 113.65 110.00 110.15 0.0M
2025-07-04 114.20 117.45 109.05 111.40 0.0M
2025-07-03 118.60 118.60 111.00 113.65 0.0M
2025-07-02 114.65 119.95 114.50 118.05 0.0M
2025-07-01 119.40 119.80 113.50 116.75 0.0M
2025-06-30 107.30 116.95 107.30 113.60 0.0M
2025-06-27 108.70 109.95 107.00 107.30 0.0M
2025-06-26 108.30 109.00 105.00 108.20 0.0M
2025-06-25 106.35 106.95 103.20 105.15 0.0M
2025-06-24 108.95 109.90 104.10 105.50 0.0M
2025-06-23 101.00 109.80 101.00 108.75 0.0M
2025-06-20 105.10 112.60 100.00 107.70 0.0M
2025-06-19 113.40 113.40 105.20 107.50 0.0M
2025-06-18 116.20 117.20 112.05 114.25 0.0M
2025-06-17 117.35 117.35 114.00 114.95 0.0M
2025-06-16 111.20 118.65 111.20 114.90 0.0M
2025-06-13 114.75 118.80 107.00 117.20 0.0M
2025-06-12 118.20 124.45 114.00 114.75 0.0M
2025-06-11 123.00 123.00 115.40 118.20 0.0M
2025-06-10 123.15 125.00 118.30 122.85 0.0M
2025-06-09 124.90 126.90 121.15 123.15 0.0M
2025-06-06 123.90 126.50 120.50 121.60 0.0M
2025-06-05 115.85 124.65 115.00 119.30 0.0M
2025-06-04 114.40 118.90 110.00 114.70 0.0M
2025-06-03 107.50 113.90 107.50 109.10 0.0M
2025-06-02 97.05 110.00 97.05 107.40 0.0M
2025-05-30 100.10 103.90 96.20 101.25 0.0M
2025-05-29 109.80 110.35 96.50 102.14 0.0M
2025-05-28 99.69 103.07 98.70 103.07 0.0M
2025-05-27 90.90 95.01 87.75 93.70 0.0M
2025-05-26 87.95 89.78 86.05 88.03 0.0M
2025-05-23 84.50 90.60 84.50 85.30 0.0M
2025-05-22 87.58 87.58 80.00 84.04 0.0M
2025-05-21 90.00 90.00 87.58 87.80 0.0M
2025-05-20 89.64 89.64 84.60 86.99 0.0M
2025-05-19 91.29 91.98 86.04 87.45 0.0M
2025-05-16 92.85 95.00 89.10 89.87 0.0M
2025-05-15 93.00 93.90 90.01 91.02 0.0M
2025-05-14 89.50 93.49 87.90 89.87 0.0M
2025-05-13 83.03 87.99 83.03 86.21 0.0M
2025-05-12 87.70 87.70 82.80 84.89 0.0M
2025-05-09 80.20 83.90 80.06 80.76 0.0M
2025-05-08 82.90 86.00 79.06 85.58 0.0M
2025-05-07 82.55 82.55 78.50 79.44 0.0M
2025-05-06 85.92 85.92 82.00 82.56 0.0M
2025-05-05 87.24 90.89 85.00 85.50 0.0M
2025-05-02 83.03 88.99 83.03 87.24 0.0M
2025-04-30 85.00 89.30 85.00 86.71 0.0M
2025-04-29 90.24 90.24 87.30 89.78 0.0M
2025-04-28 91.00 91.70 86.03 90.24 0.0M
2025-04-25 94.80 94.80 81.10 85.28 0.0M
2025-04-24 90.00 92.70 88.03 89.68 0.0M
2025-04-23 93.80 93.80 85.19 87.78 0.0M
2025-04-22 87.50 93.80 85.40 90.42 0.0M
2025-04-21 88.00 88.00 84.80 85.76 0.0M
2025-04-17 73.95 83.70 73.95 80.71 0.0M
2025-04-16 81.70 81.70 75.97 76.12 0.0M
2025-04-15 76.00 79.99 74.10 75.97 0.0M
2025-04-11 85.76 85.76 79.00 79.15 0.0M
2025-04-09 80.07 82.00 80.01 81.68 0.0M
2025-04-08 71.40 78.50 71.40 78.50 0.0M
2025-04-07 74.77 74.77 74.77 74.77 0.0M
2025-04-04 78.75 78.75 78.49 78.70 0.0M
2025-04-03 71.94 77.06 71.94 75.00 0.0M
2025-04-02 75.76 75.76 71.00 73.41 0.0M
2025-04-01 75.08 75.08 72.75 72.84 0.0M
2025-03-28 71.21 71.51 71.15 71.51 0.0M
2025-03-27 73.94 73.95 72.60 72.60 0.0M
2025-03-26 73.95 75.42 73.95 73.95 0.0M
2025-03-25 75.44 75.44 73.94 73.95 0.0M
2025-03-24 72.50 75.44 72.50 75.44 0.0M
2025-03-21 75.47 76.97 73.97 73.97 0.0M
2025-03-20 78.49 78.49 75.47 75.47 0.0M
2025-03-19 77.35 77.35 77.00 77.00 0.0M
2025-03-18 77.33 77.34 77.33 77.34 0.0M
2025-03-17 80.47 80.47 78.90 78.90 0.0M
2025-03-13 80.50 80.58 80.50 80.51 0.0M
2025-03-12 79.96 79.96 77.95 79.00 0.0M
2025-03-11 79.54 79.54 79.54 79.54 0.0M
2025-03-10 84.46 84.46 81.16 81.16 0.0M
2025-03-07 82.81 82.81 82.81 82.81 0.0M
2025-03-06 84.30 84.50 84.23 84.50 0.0M
2025-03-05 85.94 85.94 85.94 85.94 0.0M
2025-03-04 87.69 87.69 87.69 87.69 0.0M
2025-03-03 89.47 89.47 89.47 89.47 0.0M
2025-02-28 91.29 91.29 91.29 91.29 0.0M
2025-02-27 95.00 95.00 93.10 93.15 0.0M
2025-02-25 95.00 96.28 94.95 95.00 0.0M
2025-02-24 90.71 94.41 90.71 94.41 0.0M
2025-02-21 92.56 92.56 89.92 92.56 0.0M
2025-02-20 88.16 88.16 88.16 88.16 0.0M
2025-02-19 83.00 83.97 83.00 83.97 0.0M
2025-02-18 79.98 79.98 79.98 79.98 0.0M
2025-02-17 76.18 76.18 76.18 76.18 0.0M
2025-02-14 76.37 77.00 72.56 72.56 0.0M
2025-02-13 78.80 83.80 76.37 76.37 0.0M
2025-02-12 80.40 82.00 80.38 80.38 0.0M
2025-02-11 89.06 89.06 84.61 84.61 0.0M
2025-02-10 90.68 90.68 87.00 89.06 0.0M
2025-02-07 93.30 93.30 87.00 90.68 0.0M
2025-02-06 90.13 92.97 86.01 89.86 0.0M
2025-02-05 89.84 89.84 86.55 89.25 0.0M
2025-02-04 90.00 90.01 85.55 86.70 0.0M
2025-02-03 91.90 91.90 89.00 90.01 0.0M
2025-02-01 94.90 96.49 87.93 93.00 0.0M
2025-01-31 98.65 98.65 91.90 92.55 0.0M
2025-01-30 95.85 98.50 91.00 96.70 0.0M
2025-01-29 94.00 96.75 88.80 94.80 0.0M
2025-01-28 96.05 96.05 90.30 93.45 0.0M
2025-01-27 95.00 98.90 94.20 95.05 0.0M
2025-01-24 91.85 97.25 91.85 94.20 0.0M
2025-01-23 92.65 97.00 92.65 92.75 0.0M
2025-01-22 98.95 100.90 95.00 95.45 0.0M
2025-01-21 106.80 106.80 97.70 99.00 0.0M
2025-01-20 100.00 102.90 100.00 102.75 0.0M
2025-01-17 96.85 101.65 95.00 98.00 0.0M
2025-01-16 102.30 103.75 96.25 96.85 0.0M
2025-01-15 106.40 106.40 101.10 101.30 0.0M
2025-01-14 111.65 111.65 104.00 106.40 0.0M
2025-01-13 109.70 115.00 109.45 109.45 0.0M
2025-01-10 113.65 118.45 110.15 115.20 0.0M
2025-01-09 123.00 123.00 113.60 115.90 0.0M
2025-01-08 114.10 121.00 111.05 117.20 0.0M
2025-01-07 121.50 126.60 115.45 115.45 0.0M
2025-01-06 133.50 133.50 121.50 121.50 0.0M
2025-01-03 137.15 137.15 124.15 127.85 0.0M
2025-01-02 132.00 132.30 122.00 130.65 0.0M
2025-01-01 121.10 127.00 115.15 126.00 0.0M