MPDLLtd (MPDL)

MPDL
🏛️ インド →
42.26
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
2024-12-31 88.00 92.67 81.21 87.15 0.1M
2024-12-30 70.22 84.25 70.22 84.25 0.0M
2024-12-27 62.75 72.00 52.00 70.21 0.0M
2024-12-26 64.90 64.90 59.00 61.50 0.0M
2024-12-24 65.70 65.98 57.00 59.59 0.0M
2024-12-23 58.25 60.00 56.00 58.20 0.0M
2024-12-20 59.60 61.47 58.10 58.10 0.0M
2024-12-19 59.25 64.10 58.20 59.99 0.0M
2024-12-18 62.07 64.94 59.84 61.23 0.0M
2024-12-17 64.40 65.49 62.00 62.07 0.0M
2024-12-16 65.00 69.00 63.00 64.56 0.0M
2024-12-13 57.00 64.40 55.45 63.07 0.0M
2024-12-12 57.34 67.30 51.66 57.17 0.1M
2024-12-11 53.50 56.22 51.18 56.09 0.0M
2024-12-10 52.28 53.00 50.03 52.47 0.0M
2024-12-09 49.18 51.50 48.56 51.25 0.0M
2024-12-06 49.59 50.89 49.07 49.18 0.0M
2024-12-05 50.27 54.20 48.50 49.59 0.0M
2024-12-04 49.69 52.69 48.20 50.27 0.0M
2024-12-03 48.76 49.80 48.50 49.69 0.0M
2024-12-02 48.01 52.80 48.01 48.75 0.0M
2024-11-29 51.08 51.08 48.00 48.01 0.0M
2024-11-28 49.99 53.49 48.60 48.88 0.0M
2024-11-27 54.90 54.90 48.49 49.28 0.0M
2024-11-26 53.98 53.98 50.14 50.52 0.0M
2024-11-25 48.23 53.99 48.23 50.16 0.0M
2024-11-22 52.00 53.50 52.00 52.15 0.0M
2024-11-21 55.75 55.75 52.00 52.00 0.0M
2024-11-19 53.04 55.00 47.26 50.82 0.0M
2024-11-18 52.01 52.79 51.99 52.00 0.0M
2024-11-14 54.97 55.00 45.00 50.99 0.0M
2024-11-13 53.50 53.50 49.00 50.00 0.0M
2024-11-12 58.15 58.15 50.30 52.70 0.0M
2024-11-11 56.15 57.90 52.01 55.50 0.0M
2024-11-08 60.50 60.50 53.61 55.02 0.0M
2024-11-07 55.41 55.41 51.51 55.00 0.0M
2024-11-06 53.71 55.95 52.61 55.41 0.0M
2024-11-05 55.39 55.39 53.00 54.81 0.0M
2024-11-04 55.41 55.41 53.00 53.00 0.0M
2024-11-01 54.45 54.46 47.50 53.02 0.0M
2024-10-31 49.00 52.60 49.00 49.51 0.0M
2024-10-30 46.60 51.26 46.00 49.42 0.0M
2024-10-29 46.55 50.00 46.55 46.60 0.0M
2024-10-28 49.00 49.00 46.55 46.55 0.0M
2024-10-25 48.43 55.00 48.43 48.99 0.0M
2024-10-24 56.88 56.88 51.80 51.80 0.0M
2024-10-23 50.00 52.95 47.36 51.80 0.0M
2024-10-22 55.50 58.45 50.00 52.40 0.0M
2024-10-21 53.33 55.00 53.30 54.50 0.0M
2024-10-18 50.45 57.00 48.25 53.33 0.0M
2024-10-17 57.00 57.00 53.00 53.44 0.0M
2024-10-16 53.75 53.75 52.00 52.10 0.0M
2024-10-15 54.71 54.71 49.25 52.70 0.0M
2024-10-14 56.40 56.40 52.00 54.71 0.0M
2024-10-11 54.70 54.70 49.22 51.35 0.0M
2024-10-10 53.62 53.62 49.09 49.88 0.0M
2024-10-09 50.00 50.00 44.57 48.75 0.0M
2024-10-08 44.00 47.90 44.00 47.04 0.0M
2024-10-07 47.36 47.36 44.65 44.65 0.0M
2024-10-04 47.19 50.43 46.90 47.00 0.0M
2024-10-03 47.90 49.36 47.00 49.36 0.0M
2024-10-01 51.00 51.38 46.60 47.01 0.0M
2024-09-30 49.68 49.68 47.20 48.94 0.0M
2024-09-27 52.28 54.90 49.68 49.68 0.0M
2024-09-26 50.00 52.29 50.00 52.29 0.0M
2024-09-25 47.45 49.81 47.45 49.80 0.0M
2024-09-24 47.49 47.49 45.35 47.44 0.0M
2024-09-23 46.16 46.50 45.01 45.23 0.0M
2024-09-20 48.35 50.76 45.94 46.16 0.0M
2024-09-19 47.43 48.35 46.05 48.35 0.0M
2024-09-18 50.45 50.45 46.05 46.05 0.0M
2024-09-17 46.07 48.37 44.18 48.05 0.0M
2024-09-16 45.99 47.93 45.99 46.07 0.0M
2024-09-13 50.45 50.45 48.41 48.41 0.0M
2024-09-12 50.95 50.95 50.95 50.95 0.0M
2024-09-11 55.50 55.50 53.63 53.63 0.0M
2024-09-10 56.45 56.45 54.32 56.45 0.0M
2024-09-09 53.77 53.77 51.90 53.77 0.0M
2024-09-06 51.20 51.21 51.20 51.21 0.0M
2024-09-05 50.21 50.21 50.21 50.21 0.0M
2024-09-04 49.23 49.23 49.22 49.23 0.0M
2024-09-03 48.00 48.27 46.40 48.27 0.0M
2024-09-02 47.00 47.33 47.00 47.33 0.0M
2024-08-30 46.40 46.41 46.40 46.41 0.0M
2024-08-29 45.40 45.50 45.40 45.50 0.0M
2024-08-28 45.50 45.50 45.09 45.40 0.0M
2024-08-27 43.33 45.09 43.33 45.09 0.0M
2024-08-26 44.21 44.21 44.21 44.21 0.0M
2024-08-23 43.35 43.35 43.35 43.35 0.0M
2024-08-21 42.55 42.55 42.50 42.50 0.0M
2024-08-20 44.20 44.20 43.36 43.36 0.0M
2024-08-19 44.20 44.20 44.20 44.20 0.0M
2024-08-16 45.04 45.10 45.04 45.10 0.0M
2024-08-14 45.95 45.95 45.95 45.95 0.0M
2024-08-13 47.00 47.00 46.88 46.88 0.0M
2024-08-12 47.83 47.83 47.83 47.83 0.0M
2024-08-08 48.80 48.80 48.80 48.80 0.0M
2024-08-07 49.79 49.79 49.79 49.79 0.0M
2024-08-06 51.00 51.00 50.80 50.80 0.0M
2024-08-05 50.93 51.00 50.93 51.00 0.0M
2024-08-02 51.96 51.96 49.94 51.96 0.0M
2024-08-01 50.90 50.95 50.90 50.95 0.0M
2024-07-31 49.96 49.96 49.96 49.96 0.0M
2024-07-30 48.99 48.99 48.99 48.99 0.0M
2024-07-29 45.10 46.66 45.10 46.66 0.0M
2024-07-26 44.44 44.44 44.44 44.44 0.0M
2024-07-25 42.33 42.33 42.32 42.33 0.0M
2024-07-24 40.32 40.32 38.40 40.32 0.0M
2024-07-23 38.20 38.40 38.20 38.40 0.0M
2024-07-22 37.50 37.95 35.76 36.58 0.0M
2024-07-19 38.40 38.40 37.64 37.64 0.0M
2024-07-18 39.00 39.95 38.40 38.40 0.0M
2024-07-16 39.17 39.17 39.17 39.17 0.0M
2024-07-15 37.67 38.41 36.92 38.41 0.0M
2024-07-12 36.93 37.66 36.93 37.66 0.0M
2024-07-11 37.68 37.68 36.93 36.93 0.0M
2024-07-10 37.68 37.68 37.68 37.68 0.0M
2024-07-09 36.90 36.95 36.90 36.95 0.0M
2024-07-08 36.75 37.50 36.75 36.80 0.0M
2024-07-05 37.50 37.50 37.00 37.50 0.0M
2024-07-04 37.75 37.75 37.75 37.75 0.0M
2024-07-03 38.00 38.00 37.75 37.75 0.0M
2024-07-02 39.53 39.53 38.00 38.00 0.0M
2024-07-01 37.95 38.76 37.95 38.76 0.0M
2024-06-28 38.00 38.00 38.00 38.00 0.0M
2024-06-27 38.09 38.09 38.09 38.09 0.0M
2024-06-26 38.10 38.10 38.10 38.10 0.0M
2024-06-25 38.87 38.87 38.87 38.87 0.0M
2024-06-24 39.66 39.66 39.66 39.66 0.0M
2024-06-21 39.64 40.43 39.64 40.43 0.0M
2024-06-20 41.24 41.24 39.64 39.64 0.0M
2024-06-19 40.44 40.44 40.44 40.44 0.0M
2024-06-18 40.50 41.26 40.50 41.26 0.0M
2024-06-14 42.10 42.10 41.26 41.26 0.0M
2024-06-13 42.89 42.89 42.10 42.10 0.0M
2024-06-12 43.98 46.00 41.80 42.10 0.0M
2024-06-11 43.98 43.98 42.21 43.98 0.0M
2024-06-10 41.89 41.89 41.89 41.89 0.0M
2024-06-07 39.90 39.90 39.90 39.90 0.0M
2024-06-06 36.20 38.01 35.00 38.00 0.0M
2024-06-05 37.97 38.00 36.10 36.20 0.0M
2024-06-04 37.97 40.00 37.97 37.97 0.0M
2024-06-03 39.15 40.00 39.15 39.15 0.0M
2024-05-31 40.20 42.00 38.40 39.15 0.0M
2024-05-30 41.00 41.00 39.86 40.20 0.0M
2024-05-29 44.00 44.00 41.85 41.95 0.0M
2024-05-28 46.72 46.72 43.05 44.05 0.0M
2024-05-27 44.50 44.50 44.49 44.50 0.0M
2024-05-24 47.48 47.48 44.35 46.83 0.0M
2024-05-23 47.53 49.00 46.55 46.55 0.0M
2024-05-22 49.00 49.00 49.00 49.00 0.0M
2024-05-21 51.15 51.15 51.00 51.00 0.0M
2024-05-18 51.15 51.15 51.15 51.15 0.0M
2024-05-17 49.90 49.90 48.38 48.76 0.0M
2024-05-16 50.00 50.92 49.39 50.92 0.0M
2024-05-15 49.07 49.07 48.50 48.50 0.0M
2024-05-14 50.00 50.00 48.45 49.07 0.0M
2024-05-13 51.00 51.00 48.45 51.00 0.0M
2024-05-10 51.97 51.97 49.45 50.99 0.0M
2024-05-09 52.00 52.00 49.50 49.50 0.0M
2024-05-08 50.80 52.00 48.26 52.00 0.0M
2024-05-07 54.45 54.75 50.72 50.80 0.0M
2024-05-06 51.00 53.40 50.73 53.38 0.0M
2024-05-03 54.74 54.74 52.02 53.40 0.0M
2024-05-02 54.75 54.75 54.75 54.75 0.0M
2024-04-30 52.15 52.15 47.50 52.15 0.0M
2024-04-29 46.73 49.67 46.73 49.67 0.0M
2024-04-26 48.00 50.60 46.72 47.31 0.0M
2024-04-25 50.70 50.70 49.00 49.17 0.0M
2024-04-24 51.60 51.60 50.71 50.71 0.0M
2024-04-23 55.38 55.38 50.12 53.37 0.0M
2024-04-22 51.12 56.50 51.12 52.75 0.0M
2024-04-19 53.81 53.81 53.81 53.81 0.0M
2024-04-18 58.50 58.50 56.64 56.64 0.0M
2024-04-16 60.10 60.10 59.62 59.62 0.0M
2024-04-15 61.81 63.63 57.57 62.75 0.0M
2024-04-12 57.12 61.40 53.45 60.60 0.0M
2024-04-10 56.77 57.00 51.01 56.00 0.0M
2024-04-09 47.00 56.50 47.00 55.27 0.0M
2024-04-08 48.95 52.98 48.17 51.86 0.0M
2024-04-05 47.00 48.95 45.50 48.17 0.0M
2024-04-04 49.00 49.00 44.51 44.73 0.0M
2024-04-03 45.81 48.10 44.01 46.83 0.0M
2024-04-02 46.95 47.20 43.40 45.81 0.0M
2024-04-01 43.76 45.95 43.76 45.00 0.0M
2024-03-28 42.00 44.62 40.39 43.77 0.0M
2024-03-27 45.36 45.36 42.50 42.50 0.0M
2024-03-26 43.98 43.98 41.00 43.20 0.0M
2024-03-22 41.80 41.89 41.80 41.89 0.0M
2024-03-21 39.90 39.90 39.90 39.90 0.0M
2024-03-20 39.09 39.09 38.00 38.00 0.0M
2024-03-19 37.07 37.23 37.05 37.23 0.0M
2024-03-18 36.40 36.43 33.00 35.46 0.0M
2024-03-15 31.41 34.71 31.41 34.70 0.0M
2024-03-14 33.06 34.00 33.06 33.06 0.0M
2024-03-13 36.63 36.63 34.79 34.79 0.0M
2024-03-12 38.05 39.95 36.15 36.62 0.0M
2024-03-11 38.20 42.00 38.02 38.05 0.0M
2024-03-07 41.04 43.95 39.79 40.02 0.0M
2024-03-06 42.00 44.08 41.88 41.88 0.0M
2024-03-05 44.08 44.08 40.50 44.08 0.0M
2024-03-04 43.45 45.50 41.25 41.99 0.0M
2024-03-02 45.59 45.59 43.42 43.42 0.0M
2024-03-01 43.42 43.42 43.42 43.42 0.0M
2024-02-29 45.20 45.20 44.30 44.30 0.0M
2024-02-28 45.20 45.20 45.20 45.20 0.0M
2024-02-27 46.12 46.12 46.12 46.12 0.0M
2024-02-26 47.06 47.10 47.06 47.06 0.0M
2024-02-23 49.98 49.98 48.02 48.02 0.0M
2024-02-22 48.71 49.00 48.71 49.00 0.0M
2024-02-21 49.70 49.70 48.71 48.71 0.0M
2024-02-20 49.68 49.70 49.68 49.70 0.0M
2024-02-19 50.69 50.69 50.69 50.69 0.0M
2024-02-16 51.69 51.72 51.69 51.72 0.0M
2024-02-15 52.74 52.74 52.74 52.74 0.0M
2024-02-14 53.81 53.81 53.81 53.81 0.0M
2024-02-13 55.06 56.17 54.90 54.90 0.0M
2024-02-12 56.19 56.19 55.07 55.07 0.0M
2024-02-09 56.19 56.19 56.19 56.19 0.0M
2024-02-08 57.33 57.34 57.33 57.33 0.0M
2024-02-07 58.49 58.49 58.49 58.49 0.0M
2024-02-06 60.89 60.89 59.68 59.68 0.0M
2024-02-05 60.89 61.00 60.89 60.89 0.0M
2024-02-02 59.71 60.89 59.71 60.89 0.0M
2024-02-01 60.89 60.89 60.89 60.89 0.0M
2024-01-31 62.13 62.13 62.13 62.13 0.0M
2024-01-30 63.39 63.39 63.39 63.39 0.0M
2024-01-29 64.68 64.68 64.68 64.68 0.0M
2024-01-25 67.29 67.29 65.99 65.99 0.0M
2024-01-24 63.95 66.00 63.95 66.00 0.0M
2024-01-23 65.96 65.96 62.80 65.25 0.0M
2024-01-20 62.82 62.82 62.82 62.82 0.0M
2024-01-19 58.90 59.83 58.90 59.83 0.0M
2024-01-18 56.99 56.99 54.28 56.99 0.0M
2024-01-17 54.22 54.28 51.70 54.28 0.0M
2024-01-16 51.70 51.70 51.70 51.70 0.0M
2024-01-15 49.24 49.24 49.24 49.24 0.0M
2024-01-12 47.10 47.10 46.90 46.90 0.0M
2024-01-11 45.28 46.18 45.28 46.18 0.0M
2024-01-10 45.28 45.28 45.28 45.28 0.0M
2024-01-09 46.00 46.20 46.00 46.20 0.0M
2024-01-08 45.08 45.99 45.08 45.99 0.0M
2024-01-05 46.92 46.92 45.99 45.99 0.0M
2024-01-04 46.92 46.92 46.92 46.92 0.0M
2024-01-03 45.97 46.00 45.06 46.00 0.0M
2024-01-02 45.97 45.97 45.97 45.97 0.0M
2024-01-01 46.89 46.89 45.96 45.97 0.0M