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
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 26.95 27.65 25.05 27.15 0.0M
2021-12-30 26.05 28.55 26.05 26.35 0.0M
2021-12-29 27.00 28.25 26.05 27.30 0.0M
2021-12-28 27.85 27.85 26.55 26.95 0.0M
2021-12-27 29.95 29.95 27.90 27.90 0.0M
2021-12-24 30.60 31.50 28.75 29.35 0.0M
2021-12-23 30.90 30.90 28.25 30.20 0.0M
2021-12-22 28.95 29.45 28.70 29.45 0.0M
2021-12-21 27.15 29.95 27.15 28.05 0.0M
2021-12-20 30.90 30.90 28.05 28.55 0.0M
2021-12-17 29.50 29.50 27.00 29.50 0.0M
2021-12-16 28.10 28.10 27.80 28.10 0.0M
2021-12-15 26.80 26.80 24.55 26.80 0.0M
2021-12-14 25.55 25.55 25.55 25.55 0.0M
2021-12-13 24.35 24.35 24.35 24.35 0.0M
2021-12-10 23.20 23.20 23.20 23.20 0.0M
2021-12-09 22.10 22.10 20.05 22.10 0.0M
2021-12-08 21.05 21.05 19.05 21.05 0.0M
2021-12-07 20.05 20.05 19.90 20.05 0.0M
2021-12-06 19.10 19.10 18.55 19.10 0.0M
2021-12-03 18.40 18.40 17.10 18.20 0.0M
2021-12-02 17.55 17.55 16.10 17.55 0.0M
2021-12-01 17.00 17.00 16.75 16.75 0.0M
2021-11-30 16.99 17.56 16.21 16.53 0.0M
2021-11-29 16.51 17.28 15.85 16.99 0.0M
2021-11-26 17.00 17.77 16.47 16.51 0.0M
2021-11-25 17.36 17.36 16.30 16.95 0.0M
2021-11-24 15.30 16.75 15.21 16.54 0.0M
2021-11-23 15.25 16.01 15.00 15.96 0.0M
2021-11-22 15.90 16.32 15.01 15.25 0.0M
2021-11-18 16.35 16.83 15.55 15.55 0.0M
2021-11-17 16.50 17.27 15.51 16.36 0.0M
2021-11-16 15.70 15.70 14.30 15.70 0.0M
2021-11-15 14.28 14.28 14.20 14.28 0.0M
2021-11-12 12.05 13.20 12.05 12.99 0.0M
2021-11-11 12.50 12.50 12.50 12.50 0.0M
2021-11-10 13.15 13.15 12.50 12.50 0.0M
2021-11-09 13.44 13.44 13.18 13.18 0.0M
2021-11-08 12.31 13.62 12.31 13.44 0.0M
2021-11-04 13.66 13.66 13.63 13.63 0.0M
2021-11-03 12.50 13.66 12.42 13.66 0.0M
2021-11-02 13.68 13.68 12.44 13.67 0.0M
2021-11-01 13.82 13.82 12.44 12.44 0.0M
2021-10-29 13.98 13.98 11.90 13.82 0.0M
2021-10-28 13.75 13.75 12.50 13.22 0.0M
2021-10-27 13.78 13.78 12.62 13.63 0.0M
2021-10-26 14.00 14.00 12.57 13.08 0.0M
2021-10-25 14.00 14.00 12.02 13.94 0.0M
2021-10-22 12.63 13.23 12.21 13.23 0.0M
2021-10-21 13.00 13.75 12.60 13.44 0.0M
2021-10-20 13.01 13.96 13.00 13.83 0.0M
2021-10-19 13.50 13.84 13.00 13.53 0.0M
2021-10-18 13.75 14.00 13.10 13.20 0.0M
2021-10-14 13.10 14.00 13.10 14.00 0.0M
2021-10-13 12.24 14.00 12.24 14.00 0.0M
2021-10-12 13.50 14.00 12.11 13.59 0.0M
2021-10-11 12.60 14.13 11.75 13.24 0.0M
2021-10-08 12.26 12.90 11.20 12.85 0.0M
2021-10-07 12.35 12.35 11.20 12.26 0.0M
2021-10-06 13.00 13.51 12.35 12.41 0.0M
2021-10-05 13.60 14.28 12.92 13.00 0.0M
2021-10-04 14.25 14.25 13.60 13.60 0.0M
2021-10-01 14.39 14.39 14.31 14.31 0.0M
2021-09-30 14.60 14.60 13.74 14.39 0.0M
2021-09-29 14.58 14.58 13.20 14.46 0.0M
2021-09-28 13.30 13.95 12.63 13.89 0.0M
2021-09-27 13.10 13.45 12.25 13.29 0.0M
2021-09-24 12.86 12.86 11.99 12.84 0.0M
2021-09-23 12.25 12.25 12.25 12.25 0.0M
2021-09-22 11.25 11.77 11.03 11.77 0.0M
2021-09-21 12.20 12.20 11.16 11.21 0.0M
2021-09-20 12.84 12.84 11.68 11.69 0.0M
2021-09-17 13.50 13.50 12.25 12.29 0.0M
2021-09-16 12.95 12.95 12.00 12.87 0.0M
2021-09-15 12.58 13.23 12.58 12.58 0.0M
2021-09-14 13.48 13.48 12.83 13.24 0.0M
2021-09-13 13.04 13.69 12.39 13.49 0.0M
2021-09-09 13.00 13.04 11.80 13.04 0.0M
2021-09-08 12.42 12.42 12.42 12.42 0.0M
2021-09-07 12.60 12.96 11.74 11.83 0.0M
2021-09-06 11.55 12.35 11.20 12.35 0.0M
2021-09-03 11.70 11.78 11.70 11.78 0.0M
2021-09-02 10.80 11.29 10.80 11.22 0.0M
2021-09-01 11.35 11.35 11.35 11.35 0.0M
2021-08-31 11.35 11.75 11.25 11.25 0.0M
2021-08-30 11.80 11.80 10.70 11.80 0.0M
2021-08-27 12.05 12.05 11.10 11.25 0.0M
2021-08-26 12.50 12.50 11.50 11.50 0.0M
2021-08-25 12.75 12.80 11.95 11.95 0.0M
2021-08-24 12.40 12.80 12.20 12.20 0.0M
2021-08-23 11.90 12.45 11.80 12.20 0.0M
2021-08-20 12.35 12.35 11.90 11.90 0.0M
2021-08-18 13.15 13.15 12.50 12.50 0.0M
2021-08-17 13.70 14.20 13.15 13.15 0.0M
2021-08-16 14.50 14.95 13.80 13.80 0.0M
2021-08-13 15.10 15.10 14.30 14.50 0.0M
2021-08-12 16.30 16.50 15.05 15.05 0.0M
2021-08-11 16.00 16.30 15.65 15.80 0.0M
2021-08-10 15.50 16.95 15.45 16.45 0.0M
2021-08-09 17.35 17.50 16.15 16.25 0.0M
2021-08-06 17.50 17.50 16.40 17.00 0.0M
2021-08-05 17.85 17.85 16.65 17.25 0.0M
2021-08-04 16.15 17.75 16.15 17.50 0.0M
2021-08-03 18.00 18.00 16.35 16.95 0.0M
2021-08-02 17.15 17.15 15.55 17.15 0.0M
2021-07-30 15.30 16.35 15.30 16.35 0.0M
2021-07-29 14.55 15.58 14.55 15.58 0.0M
2021-07-28 14.84 14.84 14.84 14.84 0.0M
2021-07-27 13.99 14.14 13.99 14.14 0.0M
2021-07-26 12.90 13.66 12.90 13.47 0.0M
2021-07-23 12.97 13.51 12.97 13.01 0.0M
2021-07-22 12.35 12.89 11.75 12.87 0.0M
2021-07-20 13.00 13.00 12.35 12.36 0.0M
2021-07-19 11.85 13.00 11.85 12.99 0.0M
2021-07-16 13.12 13.12 12.47 12.47 0.0M
2021-07-15 11.90 13.12 11.90 13.12 0.0M
2021-07-14 12.50 12.50 11.39 12.50 0.0M
2021-07-13 11.40 11.97 11.00 11.96 0.0M
2021-07-12 11.75 11.75 11.40 11.40 0.0M
2021-07-09 11.32 12.00 11.32 11.99 0.0M
2021-07-08 10.93 11.99 10.93 11.90 0.0M
2021-07-07 11.80 11.80 11.24 11.50 0.0M
2021-07-06 11.28 11.83 10.72 11.83 0.0M
2021-07-05 11.87 12.40 11.28 11.28 0.0M
2021-07-02 10.85 11.87 10.75 11.87 0.0M
2021-07-01 11.50 11.90 11.31 11.31 0.0M
2021-06-30 11.20 11.98 10.84 11.90 0.0M
2021-06-29 11.65 11.80 11.41 11.41 0.0M
2021-06-28 12.40 12.40 12.01 12.01 0.0M
2021-06-25 12.80 13.00 12.39 12.64 0.0M
2021-06-24 13.95 13.95 13.02 13.04 0.0M
2021-06-23 14.02 14.02 12.70 13.70 0.0M
2021-06-22 13.66 14.63 13.25 13.36 0.0M
2021-06-21 14.00 14.00 12.73 13.94 0.0M
2021-06-18 13.67 13.67 13.30 13.40 0.0M
2021-06-17 12.75 13.08 12.00 13.02 0.0M
2021-06-15 11.41 12.46 11.29 12.46 0.0M
2021-06-14 11.88 12.49 11.88 11.88 0.0M
2021-06-11 11.40 12.50 11.40 12.50 0.0M
2021-06-10 11.40 12.00 11.40 12.00 0.0M
2021-06-09 12.40 12.40 11.40 12.00 0.0M
2021-06-08 12.50 12.50 11.88 11.90 0.0M
2021-06-07 12.33 12.94 11.72 12.50 0.0M
2021-06-04 12.32 12.33 11.17 12.33 0.0M
2021-06-03 10.81 11.91 10.81 11.75 0.0M
2021-06-02 11.31 12.49 11.31 11.35 0.0M
2021-06-01 11.45 11.90 10.85 11.90 0.0M
2021-05-31 12.62 12.62 11.42 11.42 0.0M
2021-05-28 13.28 13.28 12.02 12.02 0.0M
2021-05-27 12.10 12.65 11.45 12.65 0.0M
2021-05-26 11.00 12.05 10.99 12.05 0.0M
2021-05-25 12.14 12.14 11.55 11.55 0.0M
2021-05-24 12.13 12.13 12.13 12.13 0.0M
2021-05-21 12.16 12.76 12.16 12.76 0.0M
2021-05-20 12.16 12.16 11.02 12.16 0.0M
2021-05-19 10.63 11.73 10.63 11.59 0.0M
2021-05-18 11.20 11.20 10.63 11.18 0.0M
2021-05-17 11.00 11.55 11.00 11.18 0.0M
2021-05-14 11.50 12.00 10.89 11.00 0.0M
2021-05-12 11.46 11.48 11.46 11.46 0.0M
2021-05-11 12.95 12.95 12.06 12.06 0.0M
2021-05-10 14.00 14.00 12.68 12.69 0.0M
2021-05-07 13.38 13.38 12.13 13.34 0.0M
2021-05-06 12.76 12.76 12.00 12.76 0.0M
2021-05-05 11.59 12.16 11.59 12.16 0.0M
2021-05-04 11.59 11.59 11.59 11.59 0.0M
2021-05-03 11.31 11.31 10.25 11.04 0.0M
2021-04-30 10.78 10.78 10.50 10.78 0.0M
2021-04-29 10.26 10.27 10.26 10.27 0.0M
2021-04-28 9.55 9.79 9.00 9.79 0.0M
2021-04-27 8.89 9.33 8.89 9.33 0.0M
2021-04-26 8.08 8.92 8.08 8.89 0.0M
2021-04-23 8.22 8.50 8.22 8.50 0.0M
2021-04-22 8.65 8.65 8.65 8.65 0.0M
2021-04-20 8.99 9.00 8.65 8.65 0.0M
2021-04-19 9.40 9.40 8.97 8.97 0.0M
2021-04-16 9.41 10.39 9.41 9.44 0.0M
2021-04-15 9.80 9.97 9.04 9.90 0.0M
2021-04-12 9.96 9.96 9.50 9.50 0.0M
2021-04-09 9.50 9.50 9.49 9.49 0.0M
2021-04-08 9.62 9.62 8.72 9.05 0.0M
2021-04-07 10.11 10.11 9.15 9.17 0.0M
2021-04-06 9.63 9.63 9.63 9.63 0.0M
2021-04-05 9.18 9.18 9.18 9.18 0.0M
2021-04-01 8.34 8.75 8.34 8.75 0.0M
2021-03-31 8.34 8.34 8.34 8.34 0.0M
2021-03-30 7.95 7.95 7.21 7.95 0.0M
2021-03-26 7.58 7.58 7.58 7.58 0.0M
2021-03-25 7.00 7.22 7.00 7.22 0.0M
2021-03-24 6.24 6.88 6.24 6.88 0.0M
2021-03-23 6.56 6.56 6.56 6.56 0.0M
2021-03-22 6.25 6.25 6.25 6.25 0.0M
2021-03-19 5.96 5.96 5.96 5.96 0.0M
2021-03-18 6.87 6.87 6.24 6.24 0.0M
2021-03-15 6.56 6.56 6.56 6.56 0.0M
2021-03-10 6.25 6.25 6.25 6.25 0.0M
2021-03-09 6.34 6.54 6.34 6.54 0.0M
2021-03-08 6.95 6.95 6.44 6.44 0.0M
2021-03-05 6.95 6.95 6.75 6.75 0.0M
2021-03-04 6.65 6.78 6.36 6.78 0.0M
2021-03-03 6.46 6.46 6.46 6.46 0.0M
2021-03-02 6.35 6.35 6.35 6.35 0.0M
2021-02-22 6.05 6.05 6.05 6.05 0.0M
2021-02-19 5.50 5.77 5.50 5.77 0.0M
2021-02-17 5.50 5.50 5.50 5.50 0.0M
2021-02-15 5.21 5.47 5.21 5.47 0.0M
2021-02-12 5.21 5.21 5.21 5.21 0.0M
2021-02-11 5.45 5.45 5.45 5.45 0.0M
2021-02-10 5.85 5.85 5.71 5.71 0.0M
2021-02-09 5.71 5.72 5.71 5.71 0.0M
2021-02-08 5.45 5.71 5.19 5.71 0.0M
2021-02-05 5.45 5.45 5.45 5.45 0.0M
2021-02-04 5.40 5.45 5.40 5.45 0.0M
2021-01-27 5.34 5.34 5.34 5.34 0.0M
2021-01-25 5.91 5.91 5.62 5.62 0.0M
2021-01-21 5.91 5.91 5.91 5.91 0.0M
2021-01-20 5.91 5.91 5.91 5.91 0.0M
2021-01-13 5.91 5.91 5.91 5.91 0.0M
2021-01-12 6.16 6.16 6.16 6.16 0.0M
2021-01-08 6.71 7.04 6.40 6.41 0.0M
2021-01-07 6.68 6.71 6.37 6.71 0.0M
2021-01-06 6.67 6.68 6.67 6.68 0.0M
2021-01-05 7.00 7.00 6.67 7.00 0.0M
2021-01-04 6.65 7.00 6.65 7.00 0.0M