Moschip Semiconductor Technology Ltd (MOSC)

MOSC
🏛️ インド →
240.05
最終更新: 2025-09-26
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 96.85 96.85 94.55 95.23 0.4M
2023-12-28 98.90 98.90 95.20 95.97 0.5M
2023-12-27 100.50 101.70 97.00 98.31 0.6M
2023-12-26 97.29 102.21 97.00 99.51 0.9M
2023-12-22 97.50 99.30 95.00 96.66 0.5M
2023-12-21 92.90 98.30 90.60 96.83 0.9M
2023-12-20 101.00 102.05 91.25 92.90 1.6M
2023-12-19 99.49 103.50 99.49 100.19 1.8M
2023-12-18 94.44 99.98 94.00 98.55 2.5M
2023-12-15 95.29 95.50 93.05 93.66 0.5M
2023-12-14 94.49 95.99 93.00 94.34 0.7M
2023-12-13 94.70 95.50 92.80 93.62 0.4M
2023-12-12 93.90 95.50 93.50 94.16 0.6M
2023-12-11 92.85 94.95 92.25 93.50 0.8M
2023-12-08 89.90 94.95 89.61 91.66 1.1M
2023-12-07 89.76 90.39 88.90 89.24 0.3M
2023-12-06 89.74 90.90 88.55 89.76 0.3M
2023-12-05 91.00 91.50 88.50 89.28 0.4M
2023-12-04 91.40 91.90 90.00 90.47 0.3M
2023-12-01 91.00 92.00 86.00 89.09 0.5M
2023-11-30 91.20 92.45 89.65 90.75 0.4M
2023-11-29 93.48 93.48 90.50 90.97 0.4M
2023-11-28 95.55 97.00 91.60 92.75 0.9M
2023-11-24 93.15 98.00 93.15 93.84 2.1M
2023-11-23 85.93 96.69 84.65 92.16 2.9M
2023-11-22 84.37 85.70 83.41 84.10 0.2M
2023-11-21 85.59 85.59 83.99 84.37 0.2M
2023-11-20 84.90 85.90 84.30 84.86 0.2M
2023-11-17 84.94 85.90 84.02 84.30 0.2M
2023-11-16 85.94 86.40 82.80 84.34 0.4M
2023-11-15 86.55 87.10 84.50 85.16 0.3M
2023-11-13 86.10 87.10 85.01 86.05 0.2M
2023-11-12 86.20 87.78 86.00 86.42 0.1M
2023-11-10 85.30 87.00 84.55 84.86 0.3M
2023-11-09 86.51 87.85 84.70 85.34 0.2M
2023-11-08 86.50 88.99 86.50 87.48 0.2M
2023-11-07 89.85 89.85 83.05 86.31 0.5M
2023-11-06 88.50 91.00 86.70 87.85 1.1M
2023-11-03 84.60 85.60 83.52 84.31 0.1M
2023-11-02 83.60 84.90 82.55 83.85 0.2M
2023-11-01 83.84 83.95 81.00 82.05 0.2M
2023-10-31 83.82 85.89 82.60 83.14 0.2M
2023-10-30 85.45 85.45 81.00 83.17 0.3M
2023-10-27 81.88 87.00 81.88 85.42 0.3M
2023-10-26 80.87 83.00 77.00 81.11 0.3M
2023-10-25 82.50 84.50 78.80 80.87 0.3M
2023-10-23 86.10 86.98 79.65 81.96 0.4M
2023-10-20 88.12 88.94 86.50 86.63 0.2M
2023-10-19 88.90 89.25 87.50 88.03 0.2M
2023-10-18 88.94 91.45 86.75 88.05 0.3M
2023-10-17 92.45 93.00 88.25 88.53 0.5M
2023-10-16 85.23 91.90 83.90 90.76 1.2M
2023-10-13 86.50 87.75 85.00 85.23 0.3M
2023-10-12 87.40 87.99 85.71 86.77 0.1M
2023-10-11 86.24 89.00 85.40 87.08 0.3M
2023-10-10 87.20 87.20 85.00 85.32 0.2M
2023-10-09 85.00 87.00 81.00 84.27 0.4M
2023-10-06 89.40 89.40 87.20 87.47 0.3M
2023-10-05 89.00 89.90 88.30 88.71 0.1M
2023-10-04 88.60 89.93 87.00 88.27 0.3M
2023-10-03 88.20 91.15 87.00 88.24 0.4M
2023-09-29 88.45 89.60 87.50 88.18 0.2M
2023-09-28 88.95 89.99 87.90 88.10 0.2M
2023-09-27 89.45 90.90 88.20 88.62 0.3M
2023-09-26 90.30 92.98 88.80 89.09 0.4M
2023-09-25 89.95 92.81 88.10 88.78 0.3M
2023-09-22 90.05 92.00 88.50 89.25 0.3M
2023-09-21 92.50 94.20 88.30 89.96 0.4M
2023-09-20 94.20 94.38 92.25 92.62 0.2M
2023-09-18 95.90 98.00 93.10 94.48 0.8M
2023-09-15 89.90 98.95 88.51 95.02 1.6M
2023-09-14 90.85 91.70 88.10 89.33 0.2M
2023-09-13 88.45 90.45 85.10 89.34 0.4M
2023-09-12 93.35 94.70 79.20 88.47 0.8M
2023-09-11 95.49 96.20 92.80 93.26 0.4M
2023-09-08 95.70 96.00 93.30 93.71 0.4M
2023-09-07 94.06 99.00 93.50 95.03 0.7M
2023-09-06 94.66 95.50 93.10 95.14 0.3M
2023-09-05 94.87 95.50 93.00 94.37 0.3M
2023-09-04 98.50 98.50 93.70 94.23 0.4M
2023-09-01 93.44 97.99 92.49 96.47 0.8M
2023-08-31 94.60 94.60 91.60 93.02 0.3M
2023-08-30 93.95 95.60 92.50 93.06 0.3M
2023-08-29 93.10 97.95 92.00 93.56 0.6M
2023-08-28 94.95 94.95 91.70 92.47 0.5M
2023-08-25 94.00 95.38 93.10 94.03 0.3M
2023-08-24 96.19 96.49 94.26 94.56 0.5M
2023-08-23 97.05 97.69 94.31 94.78 0.6M
2023-08-22 98.02 99.00 95.00 96.48 0.5M
2023-08-21 97.00 101.80 97.00 97.96 0.6M
2023-08-18 98.50 99.85 96.50 96.71 0.4M
2023-08-17 100.89 101.90 98.00 98.53 0.6M
2023-08-16 99.99 103.80 99.99 100.48 1.2M
2023-08-14 92.05 100.84 91.10 99.68 2.4M
2023-08-11 91.24 92.98 91.00 91.76 0.3M
2023-08-10 91.63 93.40 90.60 91.24 0.5M
2023-08-09 90.15 92.50 90.15 91.63 0.5M
2023-08-08 91.94 92.65 90.05 90.83 0.4M
2023-08-07 93.09 93.49 90.25 91.94 0.7M
2023-08-04 93.70 94.60 92.50 93.09 0.4M
2023-08-03 94.03 95.69 92.70 93.19 0.3M
2023-08-02 96.48 97.15 92.00 94.03 0.6M
2023-08-01 97.27 97.80 94.70 95.68 0.4M
2023-07-31 96.85 98.50 96.44 96.93 0.7M
2023-07-28 95.30 97.20 94.80 95.20 0.5M
2023-07-27 97.79 98.44 95.00 95.24 0.4M
2023-07-26 96.65 98.50 95.00 96.92 0.6M
2023-07-25 97.75 99.00 93.32 95.42 0.7M
2023-07-24 98.10 101.00 98.00 98.20 0.5M
2023-07-21 100.00 101.00 97.15 98.10 0.7M
2023-07-20 101.00 104.90 99.20 99.76 1.4M
2023-07-19 97.01 105.40 97.01 102.68 1.0M
2023-07-18 108.65 108.65 97.00 98.75 1.6M
2023-07-17 106.90 114.68 99.80 106.44 4.1M
2023-07-14 94.05 112.05 94.00 106.70 5.2M
2023-07-13 91.59 94.00 91.00 93.38 0.9M
2023-07-12 93.40 94.70 89.40 90.88 0.5M
2023-07-11 88.95 95.00 88.90 92.14 1.2M
2023-07-10 86.00 89.90 86.00 88.09 0.9M
2023-07-07 83.20 87.70 81.53 85.10 1.0M
2023-07-06 76.75 83.75 76.00 83.03 1.0M
2023-07-05 75.75 77.10 74.45 76.07 0.3M
2023-07-04 78.98 79.50 74.55 74.96 0.4M
2023-07-03 79.10 80.40 78.00 78.23 0.3M
2023-06-30 80.04 81.00 78.64 79.04 0.3M
2023-06-28 79.30 82.95 79.30 80.07 0.5M
2023-06-27 79.95 80.50 77.00 79.03 0.5M
2023-06-26 82.16 82.79 78.50 79.40 0.3M
2023-06-23 82.14 83.40 80.00 81.96 0.7M
2023-06-22 82.43 86.00 81.10 82.14 0.6M
2023-06-21 88.99 92.20 81.25 82.12 1.7M
2023-06-20 82.02 94.00 82.02 86.96 3.6M
2023-06-19 75.00 84.30 75.00 81.79 2.5M
2023-06-16 68.00 75.50 67.90 74.12 1.7M
2023-06-15 68.24 68.24 67.10 67.59 0.1M
2023-06-14 68.20 68.48 66.60 67.91 0.2M
2023-06-13 69.47 70.35 67.50 67.71 0.3M
2023-06-12 68.96 72.00 67.30 69.09 0.8M
2023-06-09 63.77 68.18 62.60 67.12 0.8M
2023-06-08 60.10 65.50 59.80 63.35 0.4M
2023-06-07 60.49 60.50 58.51 60.04 0.1M
2023-06-06 60.94 60.94 59.00 59.64 0.2M
2023-06-05 60.72 61.70 60.42 60.61 0.1M
2023-06-02 60.13 61.00 60.13 60.41 0.1M
2023-06-01 60.76 61.50 59.81 60.61 0.2M
2023-05-31 61.00 61.45 60.00 60.26 0.1M
2023-05-30 61.98 62.50 60.90 61.08 0.2M
2023-05-29 61.45 61.90 60.87 61.63 0.1M
2023-05-26 61.99 61.99 60.51 61.04 0.1M
2023-05-25 63.00 63.00 60.20 60.91 0.2M
2023-05-24 62.24 62.50 61.02 62.36 0.1M
2023-05-23 60.10 63.00 60.10 61.49 0.1M
2023-05-22 61.74 62.50 59.16 60.91 0.1M
2023-05-19 63.40 63.40 60.00 61.31 0.2M
2023-05-18 63.80 63.80 62.50 62.80 0.1M
2023-05-17 63.98 64.40 62.50 63.34 0.1M
2023-05-16 63.88 64.00 62.50 63.30 0.1M
2023-05-15 63.02 63.90 62.50 62.97 0.1M
2023-05-12 64.18 64.24 63.10 63.36 0.1M
2023-05-11 63.99 65.40 63.21 63.64 0.3M
2023-05-10 64.20 66.15 63.11 63.55 0.2M
2023-05-09 62.87 64.00 62.50 63.48 0.1M
2023-05-08 63.77 64.34 62.20 62.87 0.1M
2023-05-05 64.20 64.29 63.00 63.28 0.1M
2023-05-04 63.95 64.65 63.00 63.79 0.1M
2023-05-03 63.98 64.50 63.10 63.50 0.1M
2023-05-02 63.00 64.90 63.00 63.49 0.2M
2023-04-28 62.71 65.59 62.40 62.86 0.2M
2023-04-27 60.86 64.60 60.86 62.58 0.1M
2023-04-26 62.40 62.40 60.50 61.58 0.2M
2023-04-25 61.00 62.00 60.80 61.09 0.3M
2023-04-24 64.00 65.00 60.98 61.44 0.3M
2023-04-21 63.08 66.00 62.55 63.98 0.2M
2023-04-20 67.97 68.50 65.30 65.69 0.1M
2023-04-19 67.31 71.50 67.25 67.97 0.3M
2023-04-18 67.50 69.80 67.49 67.91 0.1M
2023-04-17 68.50 68.59 67.11 67.53 0.1M
2023-04-13 68.56 71.95 67.50 68.69 0.2M
2023-04-12 64.50 70.30 64.00 68.56 0.6M
2023-04-11 62.20 66.00 62.20 63.38 0.2M
2023-04-10 61.83 63.99 61.83 62.84 0.1M
2023-04-06 63.90 64.49 61.50 61.83 0.1M
2023-04-05 64.35 65.95 62.39 63.71 0.1M
2023-04-03 62.50 63.00 56.55 62.07 0.3M
2023-03-31 63.80 64.99 62.00 62.77 0.1M
2023-03-29 67.00 67.00 63.00 63.80 0.1M
2023-03-28 64.10 66.90 63.33 65.95 0.3M
2023-03-27 65.50 67.25 63.00 64.10 0.2M
2023-03-24 64.50 66.00 63.56 65.61 0.2M
2023-03-23 62.20 65.95 62.20 63.19 0.1M
2023-03-22 64.00 65.83 62.20 62.68 0.1M
2023-03-21 63.10 66.20 62.65 63.03 0.1M
2023-03-20 63.90 65.60 62.00 63.46 0.1M
2023-03-17 63.00 65.00 62.50 64.07 0.1M
2023-03-16 64.42 66.00 61.50 62.94 0.1M
2023-03-15 58.01 64.47 58.01 64.42 0.6M
2023-03-14 59.30 59.30 57.60 58.61 0.1M
2023-03-13 56.50 59.00 56.01 57.52 0.2M
2023-03-10 57.80 58.50 56.00 57.05 0.1M
2023-03-09 58.90 58.90 57.02 57.77 0.2M
2023-03-08 57.94 58.39 57.00 57.85 0.1M
2023-03-06 59.90 60.80 57.25 57.72 0.1M
2023-03-03 59.20 60.10 58.10 58.93 0.1M
2023-03-02 58.50 58.98 57.25 58.40 0.0M
2023-03-01 58.50 59.60 57.90 58.11 0.1M
2023-02-28 61.50 61.50 57.70 58.45 0.1M
2023-02-27 60.50 61.50 57.10 60.30 0.1M
2023-02-24 60.90 61.00 58.25 59.65 0.1M
2023-02-23 61.45 61.50 59.15 60.00 0.1M
2023-02-22 61.80 61.80 59.50 60.00 0.1M
2023-02-21 62.55 63.50 61.60 61.80 0.0M
2023-02-20 62.55 63.90 62.05 62.45 0.0M
2023-02-17 63.20 64.40 63.20 63.45 0.1M
2023-02-16 62.50 63.75 61.75 63.20 0.1M
2023-02-15 60.50 62.50 59.35 61.70 0.1M
2023-02-14 62.45 63.50 60.30 61.45 0.1M
2023-02-13 62.90 63.50 61.55 62.00 0.0M
2023-02-10 61.25 62.80 60.50 61.75 0.1M
2023-02-09 61.55 62.55 61.05 61.25 0.1M
2023-02-08 61.30 63.20 61.00 62.10 0.1M
2023-02-07 62.95 62.95 61.10 61.95 0.1M
2023-02-06 62.05 63.40 61.20 61.65 0.1M
2023-02-03 63.75 63.75 61.10 62.05 0.1M
2023-02-02 62.75 63.75 61.40 62.15 0.1M
2023-02-01 64.85 65.90 61.60 62.75 0.1M
2023-01-31 63.20 64.90 61.15 64.10 0.1M
2023-01-30 62.25 64.65 61.40 61.95 0.1M
2023-01-27 64.55 66.50 61.35 62.15 0.2M
2023-01-25 68.00 69.10 64.00 64.55 0.1M
2023-01-24 64.50 67.30 64.50 67.30 0.1M
2023-01-23 64.75 66.80 62.25 64.10 0.1M
2023-01-20 66.50 66.80 64.00 64.75 0.1M
2023-01-19 67.85 67.85 65.15 65.35 0.1M
2023-01-18 67.30 69.40 66.50 67.10 0.1M
2023-01-17 69.50 69.50 67.40 67.80 0.0M
2023-01-16 69.20 70.50 67.55 68.85 0.1M
2023-01-13 70.40 71.05 68.35 68.95 0.1M
2023-01-12 70.10 71.05 69.55 70.10 0.1M
2023-01-11 69.50 71.70 68.80 69.75 0.1M
2023-01-10 69.60 70.50 67.10 68.70 0.2M
2023-01-09 70.25 73.85 69.55 70.45 0.3M
2023-01-06 70.50 72.40 69.10 70.35 0.2M
2023-01-05 70.50 72.50 70.00 70.70 0.2M
2023-01-04 70.30 71.80 69.00 70.30 0.2M
2023-01-03 67.60 70.50 66.50 70.30 0.4M
2023-01-02 68.45 69.45 66.55 67.15 0.2M