MRC Exim Ltd (MRCE)

MRCE
🏛️ インド →
42.00
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 16.05 16.80 15.76 16.67 0.1M
2024-12-30 16.96 16.97 15.90 16.58 0.2M
2024-12-27 17.00 17.00 15.99 16.64 0.1M
2024-12-26 17.35 18.00 16.60 16.75 0.0M
2024-12-24 16.37 17.50 15.93 17.35 0.2M
2024-12-23 16.30 16.80 15.56 16.76 0.1M
2024-12-20 17.45 17.45 16.20 16.24 0.1M
2024-12-19 17.00 17.20 16.10 16.99 0.1M
2024-12-18 16.42 17.05 16.03 16.90 0.2M
2024-12-17 16.19 16.80 15.56 16.75 0.2M
2024-12-16 15.64 16.25 15.11 16.21 0.1M
2024-12-13 15.65 15.80 14.90 15.77 0.1M
2024-12-12 15.02 15.74 14.67 15.48 0.1M
2024-12-11 15.60 16.19 15.44 15.44 0.0M
2024-12-10 16.55 16.55 15.65 16.25 0.1M
2024-12-09 16.18 16.87 15.55 16.40 0.2M
2024-12-06 15.74 16.20 15.38 16.14 0.6M
2024-12-05 15.38 15.92 15.38 15.73 0.2M
2024-12-04 15.35 16.10 15.35 15.62 0.1M
2024-12-03 15.92 16.37 15.30 15.38 0.0M
2024-12-02 16.10 16.80 16.00 16.09 0.1M
2024-11-29 16.10 16.70 15.90 16.59 0.1M
2024-11-28 17.09 17.09 16.18 16.35 0.1M
2024-11-27 17.18 17.40 16.50 17.02 0.2M
2024-11-26 17.45 17.70 17.09 17.34 0.0M
2024-11-25 17.98 17.98 17.09 17.73 0.1M
2024-11-22 17.80 18.00 16.66 17.98 0.2M
2024-11-21 16.90 18.00 16.65 17.41 0.0M
2024-11-19 16.90 17.50 16.37 17.24 0.2M
2024-11-18 16.24 16.81 15.50 16.71 0.0M
2024-11-14 16.91 17.00 16.21 16.24 0.0M
2024-11-13 17.44 17.44 16.50 17.06 0.0M
2024-11-12 18.80 18.80 17.00 17.12 0.1M
2024-11-11 19.50 20.50 18.40 18.45 0.2M
2024-11-08 19.30 19.90 18.50 19.60 0.4M
2024-11-07 16.37 18.75 15.81 18.38 0.2M
2024-11-06 15.75 16.90 15.56 16.51 0.0M
2024-11-05 17.07 17.48 14.93 15.65 0.1M
2024-11-04 16.27 17.23 16.09 16.74 0.0M
2024-11-01 15.88 17.50 15.30 15.96 0.0M
2024-10-31 15.52 15.79 15.11 15.31 0.0M
2024-10-30 14.57 16.00 14.50 15.33 0.0M
2024-10-29 14.93 14.93 14.01 14.26 0.0M
2024-10-28 15.11 15.38 14.58 14.90 0.0M
2024-10-25 15.92 15.92 15.07 15.23 0.1M
2024-10-24 16.46 16.54 15.50 15.83 0.0M
2024-10-23 17.00 17.40 16.10 16.46 0.1M
2024-10-22 17.78 17.78 16.25 16.86 0.0M
2024-10-21 17.94 17.99 17.01 17.29 0.1M
2024-10-18 18.34 18.34 17.30 17.72 0.0M
2024-10-17 17.90 18.20 17.25 17.95 0.1M
2024-10-16 18.53 18.70 17.27 17.58 0.1M
2024-10-15 18.05 18.40 17.55 18.28 0.2M
2024-10-14 17.90 18.30 16.92 18.05 0.2M
2024-10-11 17.45 18.25 16.50 17.92 0.1M
2024-10-10 17.80 18.40 16.78 17.81 0.1M
2024-10-09 18.00 18.30 17.00 17.04 0.0M
2024-10-08 17.45 18.45 16.00 17.79 0.2M
2024-10-07 15.90 18.50 13.31 17.45 0.3M
2024-10-04 15.65 15.99 15.29 15.80 0.0M
2024-10-03 16.06 16.41 15.50 16.03 0.0M
2024-10-01 16.63 16.63 15.75 16.47 0.1M
2024-09-30 15.75 16.32 15.40 16.30 0.1M
2024-09-27 16.40 16.40 15.75 15.90 0.0M
2024-09-26 17.00 17.00 15.96 16.13 0.0M
2024-09-25 15.92 17.30 15.30 16.06 0.1M
2024-09-24 16.20 16.30 15.81 16.02 0.1M
2024-09-23 17.79 17.80 15.92 16.39 0.1M
2024-09-20 17.98 17.98 16.75 17.04 0.1M
2024-09-19 18.90 18.90 16.50 17.03 0.4M
2024-09-18 16.10 18.48 16.10 17.94 0.7M
2024-09-17 15.50 15.50 14.01 15.43 0.3M
2024-09-16 14.75 15.50 13.67 14.86 0.2M
2024-09-13 14.00 15.00 13.40 14.34 0.2M
2024-09-12 13.55 14.22 12.82 13.88 0.1M
2024-09-11 12.32 14.50 12.26 13.55 0.1M
2024-09-10 12.75 12.76 12.32 12.44 0.0M
2024-09-09 12.77 12.77 12.51 12.76 0.0M
2024-09-06 13.04 13.04 12.43 12.77 0.0M
2024-09-05 12.32 13.50 11.96 12.80 0.1M
2024-09-04 12.49 12.50 12.32 12.42 0.0M
2024-09-03 12.50 12.65 12.50 12.56 0.0M
2024-09-02 12.69 13.00 12.32 12.60 0.1M
2024-08-30 12.00 13.51 11.72 12.69 0.1M
2024-08-29 12.47 12.47 11.51 11.71 0.0M
2024-08-28 12.59 12.59 12.00 12.26 0.1M
2024-08-27 12.00 12.45 12.00 12.33 0.1M
2024-08-26 11.72 12.14 11.50 11.88 0.1M
2024-08-23 11.40 11.78 10.88 11.49 0.1M
2024-08-22 11.22 11.50 11.00 11.34 0.0M
2024-08-21 11.15 11.33 10.97 11.11 0.0M
2024-08-20 11.24 11.24 11.00 11.05 0.0M
2024-08-19 10.97 11.60 10.25 11.12 0.1M
2024-08-16 11.10 11.19 10.60 10.67 0.1M
2024-08-14 11.50 11.50 10.91 11.09 0.0M
2024-08-13 11.50 11.67 11.24 11.28 0.0M
2024-08-12 11.42 11.42 11.15 11.31 0.0M
2024-08-09 11.16 11.48 11.10 11.34 0.0M
2024-08-08 11.51 11.51 11.07 11.13 0.0M
2024-08-07 11.60 11.78 11.20 11.40 0.0M
2024-08-06 11.65 11.70 11.40 11.46 0.0M
2024-08-05 11.37 11.63 11.35 11.54 0.0M
2024-08-02 11.69 11.70 11.14 11.39 0.1M
2024-08-01 11.98 12.14 11.65 11.71 0.1M
2024-07-31 12.13 12.23 11.78 11.94 0.0M
2024-07-30 12.09 12.22 11.99 12.00 0.0M
2024-07-29 12.05 12.31 11.69 12.08 0.1M
2024-07-26 12.41 12.43 11.88 12.04 0.1M
2024-07-25 12.31 13.05 12.23 12.43 0.0M
2024-07-24 13.22 13.30 12.29 12.43 0.1M
2024-07-23 12.61 13.45 12.43 12.90 0.1M
2024-07-22 12.77 12.77 12.46 12.60 0.0M
2024-07-19 12.46 12.95 12.35 12.63 0.0M
2024-07-18 12.85 12.85 12.38 12.45 0.0M
2024-07-16 12.68 13.04 12.59 12.88 0.1M
2024-07-15 12.77 12.77 12.50 12.61 0.0M
2024-07-12 12.68 12.68 12.33 12.60 0.0M
2024-07-11 12.37 12.66 12.37 12.58 0.0M
2024-07-10 12.94 12.94 12.32 12.42 0.0M
2024-07-09 12.52 12.99 12.52 12.79 0.0M
2024-07-08 12.95 13.00 12.77 12.79 0.0M
2024-07-05 12.85 12.95 12.61 12.81 0.1M
2024-07-04 12.50 12.77 12.28 12.69 0.0M
2024-07-03 12.64 12.64 12.26 12.44 0.0M
2024-07-02 12.60 12.68 12.24 12.47 0.0M
2024-07-01 12.51 12.94 12.23 12.41 0.0M
2024-06-28 12.95 13.12 12.40 12.78 0.1M
2024-06-27 13.11 13.39 12.77 12.85 0.0M
2024-06-26 13.22 13.22 12.95 12.99 0.0M
2024-06-25 13.17 13.38 12.95 13.18 0.0M
2024-06-24 13.59 14.00 12.90 13.03 0.1M
2024-06-21 13.60 14.58 13.22 13.54 0.1M
2024-06-20 12.77 14.00 12.24 13.74 0.2M
2024-06-19 12.77 12.77 12.12 12.30 0.0M
2024-06-18 12.59 12.85 12.31 12.42 0.0M
2024-06-14 12.53 12.90 12.53 12.57 0.0M
2024-06-13 12.77 12.95 12.55 12.73 0.0M
2024-06-12 12.31 12.77 12.24 12.64 0.0M
2024-06-11 12.23 12.59 12.23 12.44 0.1M
2024-06-10 12.40 12.47 12.24 12.40 0.0M
2024-06-07 12.23 12.47 12.05 12.27 0.0M
2024-06-06 12.30 12.59 12.10 12.16 0.0M
2024-06-05 12.77 12.77 12.07 12.28 0.0M
2024-06-04 12.95 12.95 12.05 12.45 0.0M
2024-06-03 13.25 13.38 12.59 12.74 0.0M
2024-05-31 12.96 13.22 12.77 12.95 0.0M
2024-05-30 13.14 13.37 12.95 12.96 0.0M
2024-05-29 12.96 13.44 12.96 13.13 0.0M
2024-05-28 13.58 13.83 13.15 13.20 0.0M
2024-05-27 13.39 13.58 13.09 13.37 0.1M
2024-05-24 13.49 13.49 13.05 13.25 0.0M
2024-05-23 13.47 13.49 13.07 13.27 0.1M
2024-05-22 13.05 13.40 13.05 13.26 0.0M
2024-05-21 13.04 13.22 12.88 13.01 0.1M
2024-05-18 12.96 13.22 13.00 13.10 0.0M
2024-05-17 13.22 13.48 12.62 12.95 0.0M
2024-05-16 13.24 13.49 12.59 12.98 0.0M
2024-05-15 13.31 13.39 12.90 13.22 0.0M
2024-05-14 13.38 13.40 12.45 13.31 0.0M
2024-05-13 13.22 13.25 12.25 13.21 0.1M
2024-05-10 13.00 13.31 13.00 13.08 0.0M
2024-05-09 13.80 13.80 13.20 13.25 0.0M
2024-05-08 13.40 13.74 13.30 13.57 0.0M
2024-05-07 13.49 13.67 13.31 13.42 0.0M
2024-05-06 13.41 14.00 13.22 13.66 0.0M
2024-05-03 13.89 13.89 13.15 13.68 0.1M
2024-05-02 13.51 13.93 13.51 13.67 0.0M
2024-04-30 13.85 13.99 13.67 13.78 0.0M
2024-04-29 13.93 14.11 13.61 13.76 0.0M
2024-04-26 14.16 14.16 13.58 13.92 0.0M
2024-04-25 14.38 14.39 13.61 13.80 0.0M
2024-04-24 14.00 14.75 13.73 14.14 0.0M
2024-04-23 14.20 14.50 13.75 13.95 0.1M
2024-04-22 13.58 14.20 13.20 13.98 0.1M
2024-04-19 13.25 13.65 12.65 13.53 0.1M
2024-04-18 12.71 13.40 12.71 13.00 0.0M
2024-04-16 13.67 13.73 12.55 12.97 0.1M
2024-04-15 13.58 13.90 13.23 13.40 0.1M
2024-04-12 14.05 14.69 13.31 14.18 0.1M
2024-04-10 14.08 14.70 14.08 14.23 0.1M
2024-04-09 14.73 14.73 13.81 14.51 0.1M
2024-04-08 13.85 14.44 13.80 13.90 0.2M
2024-04-05 12.78 13.57 12.78 13.31 0.1M
2024-04-04 12.77 12.77 12.28 12.59 0.0M
2024-04-03 11.73 12.51 11.73 12.47 0.1M
2024-04-02 11.59 12.05 11.55 12.04 0.1M
2024-04-01 11.32 11.60 11.32 11.59 0.1M
2024-03-28 11.97 11.97 10.89 11.10 0.1M
2024-03-27 12.47 12.47 11.01 11.75 0.1M
2024-03-26 12.45 12.56 11.90 12.06 0.0M
2024-03-22 12.06 12.69 11.15 12.22 0.3M
2024-03-21 12.41 12.50 11.74 12.22 0.0M
2024-03-20 12.05 12.19 11.80 12.05 0.0M
2024-03-19 12.15 12.59 12.00 12.04 0.0M
2024-03-18 12.38 12.41 12.07 12.28 0.0M
2024-03-15 12.17 12.17 11.80 12.04 0.2M
2024-03-14 11.34 12.00 10.72 11.85 0.1M
2024-03-13 12.75 12.75 11.04 11.34 0.2M
2024-03-12 12.92 12.92 12.18 12.26 0.0M
2024-03-11 12.88 13.49 11.30 12.48 0.2M
2024-03-07 12.80 12.80 12.30 12.50 0.0M
2024-03-06 12.42 12.90 12.20 12.62 0.1M
2024-03-05 12.80 12.80 12.25 12.62 0.0M
2024-03-04 12.98 12.98 12.33 12.57 0.0M
2024-03-02 12.83 12.83 12.32 12.75 0.0M
2024-03-01 12.40 12.45 12.05 12.22 0.0M
2024-02-29 12.47 12.60 12.26 12.32 0.0M
2024-02-28 12.70 12.70 12.26 12.42 0.0M
2024-02-27 12.55 12.93 12.23 12.55 0.0M
2024-02-26 12.52 12.89 12.50 12.53 0.0M
2024-02-23 12.41 12.90 12.41 12.58 0.0M
2024-02-22 12.93 12.93 12.14 12.62 0.0M
2024-02-21 12.92 12.93 12.58 12.75 0.0M
2024-02-20 12.95 12.95 12.25 12.87 0.1M
2024-02-19 12.47 12.93 12.47 12.74 0.0M
2024-02-16 12.99 12.99 12.46 12.61 0.0M
2024-02-15 13.08 13.08 12.59 12.80 0.0M
2024-02-14 12.31 13.10 12.31 13.05 0.0M
2024-02-13 12.99 12.99 12.32 12.51 0.0M
2024-02-12 13.00 13.00 12.50 12.94 0.0M
2024-02-09 13.19 13.19 12.56 12.78 0.0M
2024-02-08 13.04 13.25 12.59 12.90 0.0M
2024-02-07 12.70 13.22 12.50 13.00 0.1M
2024-02-06 13.01 13.01 12.52 12.88 0.0M
2024-02-05 13.50 13.70 12.51 12.75 0.1M
2024-02-02 13.85 13.85 13.05 13.16 0.1M
2024-02-01 14.00 14.00 13.44 13.69 0.0M
2024-01-31 14.05 14.39 13.50 13.58 0.1M
2024-01-30 15.06 15.06 13.65 14.06 0.1M
2024-01-29 14.20 14.36 13.49 14.36 0.3M
2024-01-25 13.62 14.28 13.40 13.68 0.1M
2024-01-24 13.24 13.62 13.10 13.60 0.1M
2024-01-23 13.20 13.20 12.47 12.98 0.0M
2024-01-20 13.20 13.44 12.50 12.94 0.0M
2024-01-19 13.50 13.50 12.41 13.12 0.1M
2024-01-18 13.25 13.50 12.27 13.04 0.0M
2024-01-17 14.00 14.00 12.75 12.91 0.1M
2024-01-16 14.21 14.21 12.90 13.42 0.1M
2024-01-15 13.54 13.54 12.79 13.54 0.0M
2024-01-12 12.66 12.90 12.66 12.90 0.0M
2024-01-11 12.65 12.65 12.65 12.65 0.0M
2024-01-10 12.41 12.41 12.20 12.41 0.0M
2024-01-09 12.01 12.45 12.01 12.17 0.0M
2024-01-08 12.25 12.25 12.25 12.25 0.0M
2024-01-05 12.53 12.53 12.50 12.50 0.0M
2024-01-04 12.01 12.29 11.81 12.29 0.0M
2024-01-03 12.21 12.21 12.04 12.05 0.0M
2024-01-02 11.90 12.24 11.80 12.24 0.0M
2024-01-01 12.20 12.20 12.00 12.00 0.0M