Muthoot Finance Ltd (MUTT)

MUTT
🏛️ インド →
3,065.95
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
2023-12-29 1,491.10 1,493.40 1,470.30 1,477.35 0.0M
2023-12-28 1,478.15 1,500.55 1,478.15 1,491.10 0.0M
2023-12-27 1,452.00 1,480.00 1,452.00 1,476.70 0.0M
2023-12-26 1,473.10 1,483.75 1,446.25 1,450.50 0.0M
2023-12-22 1,454.45 1,478.05 1,454.45 1,474.55 0.0M
2023-12-21 1,420.50 1,457.55 1,420.20 1,454.30 0.0M
2023-12-20 1,482.20 1,500.40 1,431.00 1,441.35 0.0M
2023-12-19 1,480.15 1,493.00 1,477.50 1,486.20 0.0M
2023-12-18 1,411.05 1,492.00 1,411.05 1,478.60 0.0M
2023-12-15 1,460.60 1,497.50 1,460.60 1,488.45 0.0M
2023-12-14 1,484.90 1,507.00 1,466.75 1,479.95 0.0M
2023-12-13 1,462.45 1,471.15 1,438.05 1,465.55 0.1M
2023-12-12 1,446.55 1,468.75 1,445.90 1,453.20 0.0M
2023-12-11 1,449.60 1,449.60 1,428.65 1,444.25 0.0M
2023-12-08 1,455.80 1,460.50 1,422.90 1,440.00 0.0M
2023-12-07 1,440.00 1,461.70 1,436.90 1,449.45 0.0M
2023-12-06 1,427.05 1,440.80 1,422.45 1,431.75 0.0M
2023-12-05 1,455.00 1,459.60 1,428.00 1,435.50 0.0M
2023-12-04 1,464.00 1,472.25 1,451.45 1,463.75 0.0M
2023-12-01 1,499.90 1,499.90 1,445.05 1,449.70 0.0M
2023-11-30 1,422.90 1,507.15 1,411.20 1,483.95 0.1M
2023-11-29 1,359.95 1,421.80 1,350.00 1,414.95 0.1M
2023-11-28 1,320.05 1,345.00 1,320.05 1,343.25 0.0M
2023-11-24 1,332.05 1,339.90 1,320.90 1,323.50 0.0M
2023-11-23 1,340.05 1,354.45 1,325.15 1,330.05 0.0M
2023-11-22 1,328.00 1,345.65 1,323.65 1,336.30 0.0M
2023-11-21 1,317.60 1,337.65 1,317.60 1,328.75 0.0M
2023-11-20 1,339.45 1,363.55 1,322.35 1,328.95 0.0M
2023-11-17 1,325.00 1,361.60 1,318.85 1,339.45 0.0M
2023-11-16 1,310.10 1,334.30 1,302.20 1,323.05 0.0M
2023-11-15 1,294.05 1,315.20 1,290.50 1,304.45 0.0M
2023-11-13 1,275.05 1,292.35 1,269.00 1,290.10 0.0M
2023-11-12 1,280.25 1,296.15 1,261.20 1,284.95 0.0M
2023-11-10 1,249.95 1,277.00 1,217.05 1,273.65 0.1M
2023-11-09 1,316.55 1,337.80 1,308.70 1,313.10 0.0M
2023-11-08 1,335.20 1,338.40 1,316.15 1,322.55 0.0M
2023-11-07 1,333.00 1,346.20 1,318.80 1,337.60 0.0M
2023-11-06 1,320.05 1,344.50 1,320.05 1,331.60 0.0M
2023-11-03 1,314.75 1,330.00 1,314.75 1,323.50 0.0M
2023-11-02 1,295.65 1,320.80 1,295.65 1,309.80 0.0M
2023-11-01 1,300.65 1,307.10 1,288.00 1,301.15 0.0M
2023-10-31 1,339.95 1,339.95 1,285.75 1,296.90 0.0M
2023-10-30 1,296.65 1,333.45 1,282.90 1,326.80 0.0M
2023-10-27 1,268.95 1,298.50 1,267.15 1,291.40 0.0M
2023-10-26 1,257.05 1,273.40 1,249.75 1,262.35 0.0M
2023-10-25 1,280.20 1,305.70 1,266.50 1,279.55 0.0M
2023-10-23 1,284.85 1,308.00 1,271.65 1,279.80 0.0M
2023-10-20 1,252.95 1,289.10 1,251.35 1,272.25 0.0M
2023-10-19 1,242.95 1,255.15 1,238.00 1,251.85 0.0M
2023-10-18 1,252.00 1,256.25 1,242.15 1,251.75 0.0M
2023-10-17 1,250.50 1,252.95 1,240.05 1,250.90 0.0M
2023-10-16 1,227.70 1,251.60 1,227.70 1,244.10 0.0M
2023-10-13 1,230.00 1,240.00 1,226.35 1,232.15 0.0M
2023-10-12 1,236.95 1,248.00 1,232.00 1,236.30 0.0M
2023-10-11 1,220.05 1,246.00 1,220.05 1,237.45 0.0M
2023-10-10 1,201.00 1,229.90 1,191.90 1,218.10 0.0M
2023-10-09 1,170.05 1,200.85 1,170.05 1,190.50 0.0M
2023-10-06 1,219.95 1,219.95 1,189.15 1,203.35 0.0M
2023-10-05 1,201.05 1,230.00 1,190.45 1,197.35 0.0M
2023-10-04 1,232.00 1,234.00 1,210.45 1,215.70 0.0M
2023-10-03 1,259.85 1,259.85 1,232.40 1,235.25 0.0M
2023-09-29 1,212.00 1,257.10 1,212.00 1,252.35 0.0M
2023-09-28 1,264.95 1,264.95 1,206.50 1,213.30 0.0M
2023-09-27 1,240.00 1,262.85 1,226.40 1,258.50 0.0M
2023-09-26 1,257.00 1,264.10 1,232.85 1,236.80 0.0M
2023-09-25 1,279.10 1,279.10 1,255.00 1,260.60 0.0M
2023-09-22 1,272.65 1,287.60 1,262.90 1,268.10 0.0M
2023-09-21 1,293.05 1,303.10 1,275.35 1,277.75 0.0M
2023-09-20 1,330.00 1,330.20 1,298.00 1,299.55 0.0M
2023-09-18 1,324.60 1,338.00 1,315.00 1,330.50 0.0M
2023-09-15 1,289.20 1,333.00 1,289.15 1,326.15 0.0M
2023-09-14 1,265.75 1,299.80 1,265.75 1,290.00 0.0M
2023-09-13 1,259.80 1,285.85 1,259.80 1,281.15 0.0M
2023-09-12 1,292.60 1,309.50 1,262.90 1,272.05 0.0M
2023-09-11 1,280.05 1,299.90 1,280.05 1,295.15 0.0M
2023-09-08 1,272.50 1,290.50 1,272.50 1,284.15 0.0M
2023-09-07 1,289.90 1,304.30 1,270.00 1,276.50 0.0M
2023-09-06 1,280.00 1,291.90 1,268.60 1,278.00 0.0M
2023-09-05 1,285.00 1,296.30 1,278.30 1,282.65 0.0M
2023-09-04 1,262.00 1,282.40 1,250.00 1,277.55 0.0M
2023-09-01 1,251.05 1,271.95 1,251.05 1,261.15 0.0M
2023-08-31 1,298.95 1,298.95 1,258.65 1,260.70 0.0M
2023-08-30 1,298.00 1,304.05 1,280.00 1,288.95 0.0M
2023-08-29 1,272.00 1,309.55 1,272.00 1,298.75 0.0M
2023-08-28 1,255.40 1,292.00 1,255.40 1,286.95 0.0M
2023-08-25 1,250.55 1,270.00 1,250.55 1,255.35 0.0M
2023-08-24 1,270.00 1,272.15 1,259.00 1,264.10 0.0M
2023-08-23 1,268.90 1,268.90 1,249.90 1,263.40 0.0M
2023-08-22 1,268.85 1,268.85 1,250.65 1,254.75 0.0M
2023-08-21 1,217.30 1,266.25 1,217.30 1,262.00 0.0M
2023-08-18 1,242.15 1,257.25 1,234.00 1,242.05 0.0M
2023-08-17 1,256.05 1,264.00 1,250.60 1,255.05 0.0M
2023-08-16 1,260.05 1,282.30 1,250.50 1,255.90 0.0M
2023-08-14 1,325.60 1,325.60 1,236.95 1,282.30 0.1M
2023-08-11 1,363.05 1,379.00 1,346.50 1,350.05 0.0M
2023-08-10 1,343.55 1,370.00 1,343.55 1,365.10 0.0M
2023-08-09 1,378.95 1,378.95 1,345.65 1,362.20 0.0M
2023-08-08 1,379.95 1,379.95 1,353.35 1,367.10 0.0M
2023-08-07 1,328.40 1,364.75 1,328.40 1,360.95 0.0M
2023-08-04 1,334.20 1,352.15 1,334.20 1,349.75 0.0M
2023-08-03 1,322.90 1,360.05 1,322.90 1,334.05 0.0M
2023-08-02 1,337.85 1,353.00 1,335.40 1,349.95 0.0M
2023-08-01 1,352.05 1,362.75 1,330.65 1,346.40 0.0M
2023-07-31 1,337.90 1,358.80 1,321.05 1,352.75 0.0M
2023-07-28 1,331.90 1,337.10 1,322.00 1,331.10 0.0M
2023-07-27 1,283.10 1,343.45 1,283.10 1,331.10 0.0M
2023-07-26 1,310.20 1,318.10 1,302.95 1,309.25 0.0M
2023-07-25 1,309.95 1,318.20 1,287.15 1,312.70 0.0M
2023-07-24 1,276.00 1,300.00 1,275.95 1,294.15 0.0M
2023-07-21 1,299.00 1,301.25 1,282.90 1,286.00 0.0M
2023-07-20 1,290.15 1,303.40 1,288.90 1,293.75 0.0M
2023-07-19 1,292.00 1,308.30 1,289.85 1,292.50 0.0M
2023-07-18 1,301.05 1,313.00 1,280.75 1,288.70 0.0M
2023-07-17 1,282.10 1,313.30 1,282.10 1,311.10 0.0M
2023-07-14 1,290.55 1,309.10 1,289.65 1,307.20 0.0M
2023-07-13 1,284.40 1,296.55 1,271.90 1,275.95 0.0M
2023-07-12 1,259.05 1,290.00 1,259.05 1,284.40 0.0M
2023-07-11 1,255.35 1,279.35 1,255.35 1,270.55 0.0M
2023-07-10 1,274.85 1,274.85 1,250.50 1,255.35 0.0M
2023-07-07 1,238.10 1,275.00 1,238.10 1,267.95 0.2M
2023-07-06 1,260.00 1,266.15 1,249.30 1,259.50 0.0M
2023-07-05 1,238.15 1,266.25 1,238.15 1,259.85 0.0M
2023-07-04 1,248.45 1,258.85 1,238.75 1,241.00 0.0M
2023-07-03 1,240.05 1,258.90 1,238.05 1,248.45 0.0M
2023-06-30 1,242.05 1,254.70 1,234.30 1,239.20 0.0M
2023-06-28 1,230.10 1,251.45 1,230.10 1,246.75 0.0M
2023-06-27 1,240.00 1,243.10 1,223.50 1,237.40 0.0M
2023-06-26 1,226.95 1,239.90 1,218.30 1,237.85 0.0M
2023-06-23 1,208.90 1,227.25 1,198.05 1,221.65 0.0M
2023-06-22 1,228.10 1,242.15 1,203.90 1,208.85 0.0M
2023-06-21 1,199.60 1,239.30 1,187.40 1,232.55 0.0M
2023-06-20 1,180.00 1,193.90 1,177.75 1,191.15 0.0M
2023-06-19 1,167.65 1,186.80 1,166.45 1,180.65 0.0M
2023-06-16 1,141.00 1,179.00 1,141.00 1,167.65 0.0M
2023-06-15 1,153.25 1,168.90 1,141.90 1,155.10 0.0M
2023-06-14 1,150.55 1,158.90 1,140.30 1,153.10 0.0M
2023-06-13 1,132.95 1,159.45 1,132.95 1,156.05 0.0M
2023-06-12 1,105.05 1,141.20 1,105.05 1,132.90 0.0M
2023-06-09 1,125.05 1,130.45 1,109.55 1,116.95 0.0M
2023-06-08 1,122.25 1,133.45 1,115.00 1,124.75 0.0M
2023-06-07 1,126.00 1,132.00 1,120.90 1,127.80 0.0M
2023-06-06 1,127.00 1,129.75 1,119.70 1,127.20 0.0M
2023-06-05 1,126.00 1,128.65 1,115.70 1,126.10 0.0M
2023-06-02 1,135.25 1,135.25 1,119.15 1,123.45 0.0M
2023-06-01 1,113.15 1,131.00 1,111.85 1,125.30 0.0M
2023-05-31 1,119.95 1,125.45 1,110.40 1,119.60 0.0M
2023-05-30 1,111.05 1,118.85 1,103.60 1,115.85 0.0M
2023-05-29 1,115.00 1,129.10 1,109.80 1,116.10 0.0M
2023-05-26 1,095.05 1,113.25 1,094.95 1,108.20 0.0M
2023-05-25 1,104.60 1,116.00 1,091.55 1,109.75 0.0M
2023-05-24 1,125.50 1,125.50 1,093.95 1,104.40 0.0M
2023-05-23 1,125.00 1,146.25 1,121.25 1,127.65 0.1M
2023-05-22 1,042.05 1,134.00 1,042.05 1,125.00 0.1M
2023-05-19 1,049.95 1,055.85 1,022.90 1,034.75 0.0M
2023-05-18 1,058.15 1,062.60 1,048.20 1,049.95 0.0M
2023-05-17 1,060.10 1,068.50 1,045.90 1,057.50 0.0M
2023-05-16 1,060.10 1,079.50 1,060.10 1,063.05 0.0M
2023-05-15 1,050.15 1,086.85 1,050.15 1,067.40 0.0M
2023-05-12 1,061.20 1,079.00 1,058.60 1,059.75 0.0M
2023-05-11 1,050.10 1,072.70 1,050.10 1,067.40 0.0M
2023-05-10 1,056.65 1,073.05 1,056.65 1,067.50 0.0M
2023-05-09 1,050.05 1,079.85 1,050.05 1,063.70 0.0M
2023-05-08 1,046.45 1,070.75 1,046.45 1,068.20 0.0M
2023-05-05 1,040.20 1,068.80 1,040.20 1,057.15 0.0M
2023-05-04 1,028.75 1,055.50 1,019.10 1,048.05 0.1M
2023-05-03 1,026.55 1,026.55 1,012.05 1,019.80 0.0M
2023-05-02 1,017.10 1,030.75 1,014.00 1,026.55 0.0M
2023-04-28 1,011.10 1,023.40 1,011.10 1,020.00 0.0M
2023-04-27 1,021.90 1,021.90 1,003.85 1,011.05 0.0M
2023-04-26 1,016.45 1,025.10 1,011.10 1,016.55 0.0M
2023-04-25 1,018.00 1,032.85 1,014.30 1,016.40 0.0M
2023-04-24 1,018.35 1,034.30 1,011.95 1,019.20 0.0M
2023-04-21 1,021.05 1,042.00 1,020.00 1,034.15 0.0M
2023-04-20 1,042.05 1,042.10 1,023.00 1,039.60 0.0M
2023-04-19 1,050.25 1,052.20 1,037.25 1,041.45 0.0M
2023-04-18 1,029.00 1,078.80 1,019.05 1,050.90 0.0M
2023-04-17 1,028.20 1,053.00 1,027.65 1,048.80 0.0M
2023-04-13 1,022.95 1,035.45 1,014.60 1,033.75 0.0M
2023-04-12 1,029.30 1,033.30 1,017.70 1,023.75 0.0M
2023-04-11 1,025.05 1,045.75 1,025.05 1,027.80 0.1M
2023-04-10 1,025.25 1,030.00 1,015.25 1,028.10 0.0M
2023-04-06 995.00 1,022.50 979.00 1,020.20 0.0M
2023-04-05 986.15 991.90 980.05 989.45 0.0M
2023-04-03 971.05 998.30 971.05 981.30 0.0M
2023-03-31 967.00 983.70 965.85 979.40 0.0M
2023-03-29 966.15 976.00 962.90 974.35 0.0M
2023-03-28 963.25 976.70 960.00 966.15 0.0M
2023-03-27 953.05 980.35 948.90 965.05 0.0M
2023-03-24 981.00 982.00 960.70 962.05 0.0M
2023-03-23 971.00 989.00 967.50 981.85 0.0M
2023-03-22 955.00 977.65 955.00 973.25 0.0M
2023-03-21 953.05 976.70 939.65 969.50 0.0M
2023-03-20 937.00 956.60 936.95 945.40 0.0M
2023-03-17 934.40 937.95 925.10 928.05 0.0M
2023-03-16 922.85 936.70 911.40 930.60 0.0M
2023-03-15 928.90 931.15 914.00 916.85 0.0M
2023-03-14 925.10 940.45 921.05 923.25 0.0M
2023-03-13 942.25 945.65 925.00 929.45 0.0M
2023-03-10 940.05 944.80 929.00 942.25 0.0M
2023-03-09 952.00 965.45 940.25 943.10 0.0M
2023-03-08 948.00 950.00 935.60 948.50 0.0M
2023-03-06 960.95 964.40 950.60 953.55 0.0M
2023-03-03 955.05 961.50 944.55 949.50 0.0M
2023-03-02 963.30 966.90 953.00 954.80 0.0M
2023-03-01 970.40 980.10 959.00 960.45 0.0M
2023-02-28 976.60 976.80 958.45 970.35 0.0M
2023-02-27 965.25 966.00 948.00 957.45 0.0M
2023-02-24 962.00 974.85 958.15 965.25 0.0M
2023-02-23 971.05 975.00 955.00 957.35 0.0M
2023-02-22 989.40 989.40 966.80 971.30 0.0M
2023-02-21 989.90 1,000.90 983.25 985.80 0.0M
2023-02-20 980.05 991.95 979.55 989.90 0.0M
2023-02-17 990.80 991.85 976.00 981.30 0.0M
2023-02-16 1,000.00 1,004.25 987.70 990.70 0.0M
2023-02-15 1,008.90 1,008.90 993.55 999.15 0.0M
2023-02-14 1,001.15 1,003.45 988.00 1,000.10 0.0M
2023-02-13 1,013.40 1,017.85 1,000.05 1,001.15 0.0M
2023-02-10 1,017.40 1,019.55 1,008.30 1,014.55 0.0M
2023-02-09 1,009.95 1,024.45 1,003.70 1,017.40 0.0M
2023-02-08 1,013.10 1,018.60 996.20 1,006.55 0.0M
2023-02-07 1,000.00 1,034.95 987.00 1,010.90 0.1M
2023-02-06 1,026.85 1,042.75 1,005.25 1,037.45 0.0M
2023-02-03 1,027.00 1,036.60 1,017.55 1,027.45 0.0M
2023-02-02 1,014.05 1,028.50 1,005.00 1,027.25 0.0M
2023-02-01 1,039.05 1,057.40 1,002.00 1,012.65 0.0M
2023-01-31 1,027.00 1,047.95 1,020.35 1,044.25 0.0M
2023-01-30 1,010.30 1,028.05 1,006.00 1,023.30 0.0M
2023-01-27 1,036.05 1,047.15 1,001.00 1,010.25 0.0M
2023-01-25 1,052.05 1,056.25 1,026.55 1,040.45 0.0M
2023-01-24 1,061.10 1,066.80 1,053.05 1,058.40 0.0M
2023-01-23 1,050.05 1,062.45 1,050.05 1,058.60 0.0M
2023-01-20 1,042.05 1,065.35 1,042.05 1,052.80 0.0M
2023-01-19 1,050.05 1,056.20 1,045.65 1,049.70 0.0M
2023-01-18 1,065.50 1,068.00 1,044.55 1,054.20 0.0M
2023-01-17 1,060.45 1,066.80 1,045.20 1,054.90 0.0M
2023-01-16 1,075.80 1,091.20 1,053.30 1,062.05 0.0M
2023-01-13 1,061.05 1,067.25 1,046.25 1,063.35 0.0M
2023-01-12 1,060.10 1,075.35 1,060.10 1,062.95 0.0M
2023-01-11 1,075.00 1,080.40 1,062.05 1,067.10 0.0M
2023-01-10 1,076.00 1,078.15 1,066.00 1,073.00 0.0M
2023-01-09 1,072.25 1,085.35 1,072.25 1,077.60 0.0M
2023-01-06 1,071.05 1,086.85 1,064.80 1,069.30 0.0M
2023-01-05 1,095.05 1,096.15 1,076.75 1,082.10 0.0M
2023-01-04 1,098.50 1,100.00 1,076.50 1,090.95 0.0M
2023-01-03 1,098.50 1,101.25 1,084.00 1,088.20 0.0M
2023-01-02 1,059.05 1,094.00 1,059.05 1,090.70 0.0M