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
2022-12-30 60.20 64.80 59.70 60.25 0.0M
2022-12-29 57.45 62.55 57.45 62.55 0.0M
2022-12-28 57.15 59.90 57.15 59.60 0.0M
2022-12-27 61.60 61.60 57.15 57.15 0.0M
2022-12-26 54.50 58.75 54.50 58.70 0.0M
2022-12-23 58.90 58.90 56.35 56.55 0.0M
2022-12-22 60.35 62.95 59.10 59.30 0.0M
2022-12-21 67.90 67.90 62.10 62.10 0.0M
2022-12-20 67.90 68.15 62.40 64.90 0.0M
2022-12-19 63.05 67.50 63.05 64.95 0.0M
2022-12-16 64.10 67.00 64.10 64.30 0.0M
2022-12-15 69.40 69.40 65.45 66.75 0.0M
2022-12-14 66.55 68.95 64.25 67.35 0.0M
2022-12-13 69.00 69.00 66.35 66.55 0.0M
2022-12-12 66.45 69.90 66.20 67.15 0.0M
2022-12-09 70.00 70.00 67.35 68.40 0.0M
2022-12-08 73.30 73.30 68.35 69.05 0.0M
2022-12-07 72.95 72.95 66.05 71.35 0.2M
2022-12-06 69.50 69.50 69.50 69.50 0.0M
2022-12-05 66.20 66.20 66.20 66.20 0.0M
2022-12-02 63.05 63.05 63.05 63.05 0.0M
2022-12-01 60.05 60.05 60.05 60.05 0.0M
2022-11-30 57.20 57.20 57.20 57.20 0.0M
2022-11-29 54.50 54.50 54.50 54.50 0.0M
2022-11-28 47.60 51.95 47.60 51.95 0.0M
2022-11-25 47.55 51.50 47.55 49.50 0.0M
2022-11-24 52.55 52.65 49.15 49.50 0.0M
2022-11-23 53.65 53.65 51.00 51.10 0.0M
2022-11-22 54.70 54.70 50.85 52.95 0.0M
2022-11-21 51.40 52.10 47.20 52.10 0.0M
2022-11-18 49.65 49.65 49.65 49.65 0.0M
2022-11-17 47.30 47.30 47.30 47.30 0.0M
2022-11-16 45.05 45.05 45.05 45.05 0.0M
2022-11-15 42.60 42.95 42.60 42.95 0.0M
2022-11-14 42.00 42.00 38.60 40.95 0.0M
2022-11-11 42.10 42.10 40.20 40.40 0.0M
2022-11-10 40.90 42.35 39.65 42.15 0.0M
2022-11-09 42.70 42.70 39.65 40.90 0.0M
2022-11-07 41.50 41.50 39.05 40.90 0.0M
2022-11-04 41.00 41.65 39.65 41.05 0.0M
2022-11-03 42.00 42.00 40.20 41.70 0.0M
2022-11-02 42.75 42.75 40.55 41.85 0.0M
2022-11-01 42.20 42.20 40.05 41.85 0.0M
2022-10-31 43.15 43.15 40.00 41.35 0.0M
2022-10-28 39.25 42.55 39.25 41.30 0.0M
2022-10-27 40.55 40.55 38.30 40.55 0.0M
2022-10-25 40.55 40.90 38.10 38.65 0.0M
2022-10-24 41.45 41.45 39.05 39.75 0.0M
2022-10-21 37.50 39.75 37.50 39.70 0.0M
2022-10-20 37.70 40.70 37.70 38.60 0.0M
2022-10-19 40.65 40.65 39.30 39.30 0.0M
2022-10-18 39.30 40.70 38.25 39.35 0.0M
2022-10-17 39.40 39.95 39.30 39.35 0.0M
2022-10-14 40.35 41.45 39.55 41.35 0.0M
2022-10-13 42.45 42.45 39.60 39.60 0.0M
2022-10-12 40.20 42.65 40.20 40.95 0.0M
2022-10-11 41.85 42.90 39.45 42.05 0.0M
2022-10-10 41.00 44.10 40.90 40.90 0.0M
2022-10-07 41.20 44.90 41.20 43.05 0.0M
2022-10-06 44.25 46.55 43.35 43.35 0.0M
2022-10-04 45.90 45.90 41.60 45.60 0.0M
2022-10-03 39.65 43.75 39.65 43.75 0.1M
2022-09-30 41.70 41.70 41.70 41.70 0.0M
2022-09-29 43.85 43.85 43.85 43.85 0.0M
2022-09-28 46.15 46.15 46.15 46.15 0.0M
2022-09-27 48.55 48.55 48.55 48.55 0.0M
2022-09-26 51.10 51.10 51.10 51.10 0.0M
2022-09-23 53.75 53.75 53.75 53.75 0.0M
2022-09-22 56.55 56.55 56.55 56.55 0.0M
2022-09-21 59.50 59.50 59.50 59.50 0.0M
2022-09-20 62.60 62.60 62.60 62.60 0.0M
2022-09-19 72.75 72.75 65.85 65.85 0.0M
2022-09-16 69.30 69.30 69.30 69.30 0.0M
2022-09-15 66.00 66.00 66.00 66.00 0.0M
2022-09-14 62.90 62.90 62.90 62.90 0.0M
2022-09-13 59.95 59.95 59.95 59.95 0.0M
2022-09-12 57.10 57.10 57.10 57.10 0.0M
2022-09-09 54.40 54.40 54.40 54.40 0.0M
2022-09-08 51.85 51.85 51.85 51.85 0.0M
2022-09-07 49.40 49.40 47.15 49.40 0.0M
2022-09-06 46.45 47.05 46.40 47.05 0.0M
2022-09-05 44.25 44.85 36.80 44.85 0.1M
2022-09-02 40.80 40.80 40.80 40.80 0.0M
2022-09-01 34.00 37.10 33.05 37.10 0.0M
2022-08-30 33.95 34.00 32.65 33.75 0.0M
2022-08-29 32.50 33.80 32.50 33.30 0.0M
2022-08-26 34.95 34.95 32.55 33.75 0.0M
2022-08-25 34.70 34.70 32.95 33.45 0.0M
2022-08-24 32.20 34.00 30.70 33.20 0.0M
2022-08-23 33.00 34.45 32.05 32.20 0.0M
2022-08-22 33.15 33.70 31.55 32.60 0.0M
2022-08-19 36.00 36.40 31.45 32.25 0.1M
2022-08-18 33.35 33.35 31.00 33.35 0.1M
2022-08-17 30.35 30.35 30.35 30.35 0.0M
2022-08-16 25.30 25.30 25.30 25.30 0.0M
2022-08-12 22.00 22.00 20.65 21.10 0.0M
2022-08-11 22.00 22.00 20.60 20.80 0.0M
2022-08-10 22.00 22.00 20.55 20.55 0.0M
2022-08-08 21.50 21.50 20.20 21.00 0.0M
2022-08-05 21.90 22.85 19.85 21.50 0.0M
2022-08-04 21.85 21.85 20.95 21.40 0.0M
2022-08-03 21.60 23.25 21.25 22.25 0.0M
2022-08-02 20.70 21.55 20.55 21.05 0.0M
2022-08-01 20.65 21.80 20.65 20.75 0.0M
2022-07-29 20.80 21.70 20.65 20.85 0.0M
2022-07-28 20.20 21.80 20.20 20.55 0.0M
2022-07-27 20.95 21.75 19.05 21.00 0.0M
2022-07-26 20.65 22.60 20.30 21.10 0.0M
2022-07-25 21.95 21.95 20.60 21.05 0.0M
2022-07-22 23.80 23.80 20.00 21.30 0.0M
2022-07-21 21.45 21.95 20.45 20.85 0.0M
2022-07-20 22.90 23.50 20.80 20.95 0.0M
2022-07-19 20.95 24.50 20.25 21.10 0.0M
2022-07-18 17.55 21.10 17.55 20.95 0.0M
2022-07-15 22.00 22.00 16.40 17.60 0.0M
2022-07-14 23.40 23.40 18.65 20.25 0.0M
2022-07-13 22.40 25.90 22.00 22.20 0.0M
2022-07-12 23.95 23.95 21.45 22.25 0.0M
2022-07-11 25.50 25.50 21.30 22.25 0.0M
2022-07-08 22.55 23.85 22.10 22.40 0.0M
2022-07-07 23.00 24.80 21.50 23.45 0.0M
2022-07-06 24.80 24.80 21.25 23.05 0.0M
2022-07-05 24.70 24.80 22.55 23.95 0.0M
2022-07-04 26.55 26.55 22.30 23.45 0.0M
2022-07-01 23.10 24.95 20.30 23.95 0.0M
2022-06-30 28.40 28.40 20.55 24.10 0.0M
2022-06-29 26.95 26.95 23.00 25.55 0.0M
2022-06-28 23.40 24.00 22.60 23.55 0.0M
2022-06-27 24.35 24.35 18.25 22.60 0.0M
2022-06-24 24.45 24.45 21.50 22.20 0.0M
2022-06-23 20.20 22.25 18.75 21.80 0.0M
2022-06-22 20.70 21.90 20.15 21.00 0.0M
2022-06-21 22.90 22.90 20.35 21.65 0.0M
2022-06-20 22.45 22.45 18.50 20.05 0.0M
2022-06-17 21.00 22.60 21.00 22.45 0.0M
2022-06-16 21.50 23.05 21.30 21.50 0.0M
2022-06-15 24.00 24.00 21.55 22.25 0.0M
2022-06-14 20.90 22.65 20.90 21.70 0.0M
2022-06-13 21.25 23.70 21.00 21.80 0.0M
2022-06-10 21.10 24.00 20.20 22.25 0.0M
2022-06-09 26.45 26.45 18.70 22.20 0.0M
2022-06-08 25.00 25.00 21.35 22.45 0.0M
2022-06-07 25.95 25.95 21.25 22.10 0.0M
2022-06-06 22.80 22.80 21.35 21.65 0.0M
2022-06-03 23.00 23.90 21.25 22.35 0.0M
2022-06-02 23.85 23.85 21.60 22.05 0.0M
2022-06-01 23.85 23.85 21.10 21.75 0.0M
2022-05-31 22.25 24.50 22.00 22.90 0.0M
2022-05-30 24.20 24.20 22.05 22.55 0.0M
2022-05-27 22.35 24.75 20.60 22.40 0.0M
2022-05-26 23.80 25.00 21.50 22.80 0.0M
2022-05-25 25.00 25.50 23.15 23.15 0.0M
2022-05-24 28.80 28.80 25.20 25.70 0.0M
2022-05-23 25.55 27.95 25.35 26.75 0.0M
2022-05-20 27.85 27.95 25.10 26.65 0.0M
2022-05-19 25.35 27.70 25.35 26.00 0.0M
2022-05-18 28.35 28.35 25.25 27.25 0.0M
2022-05-17 27.30 27.30 23.75 26.85 0.0M
2022-05-16 27.85 29.50 26.00 26.15 0.0M
2022-05-13 28.95 29.60 26.15 27.85 0.0M
2022-05-12 27.20 28.35 26.55 27.00 0.0M
2022-05-11 29.95 30.90 28.15 29.00 0.0M
2022-05-10 26.00 29.35 25.65 29.25 0.0M
2022-05-09 29.80 29.80 25.90 26.70 0.0M
2022-05-06 25.05 28.10 25.05 27.80 0.0M
2022-05-05 30.50 30.50 26.95 27.45 0.0M
2022-05-04 27.70 28.15 26.15 28.15 0.0M
2022-05-02 28.80 28.80 24.80 25.60 0.0M
2022-04-29 25.50 26.90 24.75 26.70 0.0M
2022-04-28 27.95 27.95 26.65 26.65 0.0M
2022-04-27 27.00 28.95 26.75 27.40 0.0M
2022-04-26 27.90 29.40 25.45 27.55 0.0M
2022-04-25 29.95 29.95 26.75 27.85 0.0M
2022-04-22 29.20 29.90 27.60 28.90 0.0M
2022-04-21 29.50 30.55 26.60 29.20 0.0M
2022-04-20 30.15 31.00 27.85 29.55 0.0M
2022-04-19 29.50 30.00 27.85 29.55 0.0M
2022-04-18 28.00 29.55 27.05 27.85 0.0M
2022-04-13 28.90 31.00 28.45 29.75 0.0M
2022-04-12 31.40 31.40 28.10 28.95 0.0M
2022-04-11 32.80 32.80 27.30 29.45 0.0M
2022-04-08 30.65 30.65 27.20 30.20 0.0M
2022-04-07 29.40 29.40 27.10 28.90 0.0M
2022-04-06 25.95 26.90 25.50 26.90 0.0M
2022-04-05 24.55 26.85 24.55 25.65 0.0M
2022-04-04 26.95 26.95 25.20 25.70 0.0M
2022-04-01 25.90 26.85 25.00 26.05 0.0M
2022-03-31 28.25 28.25 25.75 25.90 0.0M
2022-03-30 27.00 28.30 25.75 27.10 0.0M
2022-03-29 27.15 27.35 26.00 27.00 0.0M
2022-03-28 27.50 27.50 25.65 26.05 0.0M
2022-03-25 27.50 27.90 26.15 26.95 0.0M
2022-03-24 28.80 28.80 26.30 27.50 0.0M
2022-03-23 28.00 30.15 27.65 27.65 0.0M
2022-03-22 31.40 31.40 28.50 29.10 0.0M
2022-03-21 29.00 30.90 28.45 30.00 0.0M
2022-03-17 32.10 32.20 29.20 29.90 0.0M
2022-03-16 32.00 32.00 29.55 30.70 0.0M
2022-03-15 31.45 32.15 29.30 31.05 0.0M
2022-03-14 30.80 30.80 28.25 30.65 0.0M
2022-03-11 27.85 30.40 27.85 29.70 0.0M
2022-03-10 29.35 31.50 29.30 29.30 0.0M
2022-03-09 28.70 31.65 28.70 30.80 0.0M
2022-03-08 31.15 33.25 30.20 30.20 0.0M
2022-03-07 34.10 34.10 31.75 31.75 0.0M
2022-03-04 34.35 34.35 31.25 33.40 0.0M
2022-03-03 32.95 32.95 29.85 32.85 0.0M
2022-03-02 33.00 33.60 30.40 31.40 0.0M
2022-02-28 29.20 32.20 29.20 32.00 0.0M
2022-02-25 27.80 30.70 27.80 30.70 0.0M
2022-02-24 30.05 30.05 27.25 29.25 0.0M
2022-02-23 29.55 31.65 28.65 28.65 0.0M
2022-02-22 30.50 31.00 30.15 30.15 0.0M
2022-02-21 33.15 34.40 31.50 31.70 0.0M
2022-02-18 34.85 36.55 33.15 33.15 0.0M
2022-02-17 33.90 37.40 33.90 34.85 0.0M
2022-02-16 35.65 39.35 35.65 35.65 0.0M
2022-02-15 37.50 37.50 37.50 37.50 0.0M
2022-02-14 39.45 39.45 39.45 39.45 0.0M
2022-02-11 43.35 43.65 41.50 41.50 0.0M
2022-02-10 44.25 44.25 42.15 43.65 0.0M
2022-02-09 42.15 42.15 41.15 42.15 0.0M
2022-02-08 40.15 40.15 39.00 40.15 0.0M
2022-02-07 37.00 38.35 37.00 38.25 0.0M
2022-02-04 35.70 36.55 33.30 36.55 0.0M
2022-02-03 34.90 34.90 31.60 34.85 0.1M
2022-02-02 33.40 33.40 30.30 33.25 0.0M
2022-02-01 31.85 31.85 31.85 31.85 0.0M
2022-01-31 30.35 30.35 30.35 30.35 0.0M
2022-01-28 28.95 28.95 28.95 28.95 0.0M
2022-01-27 27.60 27.60 27.60 27.60 0.0M
2022-01-25 25.20 26.40 23.95 26.30 0.0M
2022-01-24 25.20 27.70 25.20 25.20 0.0M
2022-01-21 28.40 28.95 26.45 26.50 0.0M
2022-01-20 27.15 29.15 27.15 27.80 0.0M
2022-01-19 28.55 29.45 28.55 28.55 0.0M
2022-01-18 30.10 32.00 30.05 30.05 0.0M
2022-01-17 34.05 34.05 30.90 31.60 0.0M
2022-01-14 32.40 35.60 32.40 32.50 0.0M
2022-01-13 37.55 37.55 34.10 34.10 0.0M
2022-01-12 39.00 39.00 35.35 35.85 0.0M
2022-01-11 37.00 37.50 34.20 37.20 0.0M
2022-01-10 34.45 36.10 32.75 35.75 0.0M
2022-01-07 34.40 34.45 31.40 34.45 0.0M
2022-01-06 32.90 32.90 30.05 32.85 0.0M
2022-01-05 31.35 31.35 29.90 31.35 0.0M
2022-01-04 28.00 29.90 27.10 29.90 0.0M
2022-01-03 27.95 28.50 26.10 28.50 0.0M