Raw Edge Industrial Solutions Ltd (RAWE)

RAWE
🏛️ インド →
29.46
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
2021-12-31 35.00 35.00 32.85 34.00 0.0M
2021-12-30 35.90 35.90 31.80 35.55 0.0M
2021-12-29 37.00 37.00 32.10 33.40 0.0M
2021-12-28 38.00 38.00 35.00 35.50 0.0M
2021-12-27 30.35 34.65 29.15 34.65 0.0M
2021-12-24 31.10 31.75 29.10 31.50 0.0M
2021-12-23 29.00 31.30 28.40 31.10 0.0M
2021-12-22 32.10 32.95 28.50 29.80 0.0M
2021-12-21 32.20 36.45 31.15 31.45 0.0M
2021-12-20 40.95 40.95 33.95 33.95 0.0M
2021-12-17 36.70 38.00 35.65 37.70 0.0M
2021-12-16 33.50 34.55 32.15 34.55 0.1M
2021-12-15 22.25 28.80 22.25 28.80 0.1M
2021-12-14 24.40 24.80 24.00 24.00 0.0M
2021-12-13 24.05 25.00 23.05 24.05 0.0M
2021-12-10 23.95 23.95 22.50 23.75 0.0M
2021-12-09 23.35 23.85 22.15 22.85 0.0M
2021-12-08 23.55 24.50 22.35 23.05 0.0M
2021-12-07 23.00 24.00 22.05 23.00 0.0M
2021-12-06 24.00 24.00 23.00 23.00 0.0M
2021-12-03 23.80 24.00 22.80 23.95 0.0M
2021-12-02 23.00 23.85 23.00 23.80 0.0M
2021-12-01 22.05 23.25 22.05 23.05 0.1M
2021-11-30 23.90 23.90 22.75 23.20 0.0M
2021-11-29 25.00 25.00 22.00 22.60 0.0M
2021-11-26 22.90 23.70 22.90 23.70 0.0M
2021-11-25 23.70 23.70 22.85 23.20 0.0M
2021-11-24 22.50 23.90 22.50 23.40 0.0M
2021-11-23 21.65 23.95 21.65 23.75 0.0M
2021-11-22 23.70 24.40 21.35 22.95 0.0M
2021-11-18 24.45 24.45 22.00 23.70 0.0M
2021-11-17 24.00 24.60 23.35 24.40 0.0M
2021-11-16 22.25 23.75 22.00 23.50 0.0M
2021-11-15 24.00 25.20 21.05 22.25 0.0M
2021-11-12 25.25 25.25 23.15 23.20 0.0M
2021-11-11 25.00 25.00 22.30 24.00 0.0M
2021-11-10 24.60 24.60 24.05 24.50 0.0M
2021-11-09 22.90 24.85 22.90 24.60 0.0M
2021-11-08 26.25 26.25 23.15 24.50 0.0M
2021-11-04 26.00 26.00 22.50 23.95 0.0M
2021-11-03 24.80 25.70 22.00 24.40 0.0M
2021-11-02 27.00 31.45 21.80 23.55 0.1M
2021-11-01 32.00 32.00 27.20 27.20 0.0M
2021-10-29 34.60 34.60 33.40 34.00 0.0M
2021-10-28 34.00 35.45 31.30 35.45 0.0M
2021-10-27 32.60 36.00 31.00 33.35 0.0M
2021-10-26 36.75 36.75 31.70 32.30 0.0M
2021-10-25 35.50 35.50 32.50 32.60 0.0M
2021-10-22 35.25 37.85 33.50 34.80 0.0M
2021-10-21 35.05 36.00 33.40 33.40 0.0M
2021-10-20 34.95 34.95 32.95 32.95 0.0M
2021-10-19 33.05 35.65 33.00 33.15 0.0M
2021-10-18 36.95 36.95 33.35 33.50 0.0M
2021-10-14 35.00 37.65 32.60 32.70 0.0M
2021-10-13 37.40 37.40 34.05 34.95 0.0M
2021-10-12 37.75 37.95 33.30 36.25 0.0M
2021-10-11 37.00 37.00 33.60 37.00 0.0M
2021-10-08 35.10 36.45 34.35 34.90 0.0M
2021-10-07 32.60 37.85 32.55 36.45 0.0M
2021-10-06 33.00 34.85 32.90 33.00 0.0M
2021-10-05 34.15 35.80 33.00 33.40 0.0M
2021-10-04 35.00 35.00 31.70 34.85 0.0M
2021-10-01 34.60 34.60 34.30 34.30 0.0M
2021-09-30 34.95 34.95 31.85 34.45 0.0M
2021-09-29 34.90 34.90 32.55 34.05 0.0M
2021-09-28 32.40 32.40 30.60 30.60 0.0M
2021-09-27 32.90 34.90 30.25 32.90 0.0M
2021-09-24 32.95 32.95 32.85 32.90 0.0M
2021-09-23 32.95 32.95 30.60 32.00 0.0M
2021-09-22 32.50 32.50 32.50 32.50 0.0M
2021-09-21 32.65 32.75 31.00 31.00 0.0M
2021-09-20 31.65 33.40 31.60 31.70 0.0M
2021-09-17 34.55 34.55 32.05 34.30 0.0M
2021-09-16 33.60 33.60 32.45 32.45 0.0M
2021-09-15 33.75 33.75 32.10 33.60 0.0M
2021-09-14 33.80 33.80 32.00 32.40 0.0M
2021-09-13 33.70 33.70 33.00 33.00 0.0M
2021-09-09 33.20 33.80 31.20 33.15 0.0M
2021-09-08 30.50 34.50 30.50 33.95 0.0M
2021-09-07 31.40 34.20 31.40 31.75 0.0M
2021-09-06 36.00 36.00 28.80 33.00 0.0M
2021-09-03 34.35 39.80 34.00 35.95 0.0M
2021-09-02 32.90 36.10 30.15 33.65 0.0M
2021-09-01 29.10 32.95 29.10 30.15 0.0M
2021-08-31 33.25 37.00 30.25 30.95 0.0M
2021-08-30 32.90 33.50 30.65 31.80 0.0M
2021-08-27 31.85 33.35 31.85 32.10 0.0M
2021-08-26 32.05 34.10 30.40 31.70 0.0M
2021-08-25 33.55 34.65 32.15 33.35 0.0M
2021-08-24 30.50 35.25 30.50 33.55 0.0M
2021-08-23 33.00 36.15 30.50 30.90 0.0M
2021-08-20 35.20 35.20 33.10 34.85 0.0M
2021-08-18 37.75 37.75 34.40 34.50 0.0M
2021-08-17 38.00 38.00 34.00 37.00 0.0M
2021-08-16 31.50 38.00 31.50 33.50 0.0M
2021-08-13 33.95 36.95 33.25 35.05 0.0M
2021-08-12 39.20 39.25 33.60 36.95 0.0M
2021-08-11 35.05 35.05 31.65 34.90 0.0M
2021-08-10 37.85 37.85 34.10 35.50 0.0M
2021-08-09 37.50 38.00 34.40 34.65 0.0M
2021-08-06 37.10 37.10 36.45 37.10 0.0M
2021-08-05 36.05 37.00 35.70 36.80 0.0M
2021-08-04 35.85 37.20 35.85 36.85 0.0M
2021-08-03 33.75 37.90 33.20 33.90 0.0M
2021-08-02 40.50 40.50 34.25 36.85 0.0M
2021-07-30 37.95 37.95 36.65 36.85 0.0M
2021-07-29 36.30 37.90 34.55 36.50 0.0M
2021-07-28 36.00 37.00 36.00 36.75 0.0M
2021-07-27 37.45 37.85 36.00 36.00 0.0M
2021-07-26 36.00 39.00 36.00 36.05 0.0M
2021-07-23 40.45 40.45 36.25 37.00 0.0M
2021-07-22 35.95 37.00 34.00 36.95 0.0M
2021-07-20 34.70 36.50 33.65 34.25 0.0M
2021-07-19 33.00 34.75 30.00 34.00 0.0M
2021-07-16 35.00 35.40 31.00 32.30 0.0M
2021-07-15 31.95 33.20 31.15 33.20 0.0M
2021-07-14 30.50 33.45 29.50 30.20 0.0M
2021-07-13 33.00 33.00 31.00 31.50 0.0M
2021-07-12 35.35 35.35 29.00 32.00 0.0M
2021-07-09 30.25 32.15 30.25 32.15 0.0M
2021-07-05 29.20 29.25 29.20 29.25 0.0M
2021-07-02 28.00 28.00 28.00 28.00 0.0M
2021-07-01 28.00 29.25 28.00 29.25 0.0M
2021-06-30 28.00 31.25 27.00 28.50 0.1M
2021-06-29 28.50 29.50 28.50 28.50 0.0M
2021-06-28 27.30 31.30 27.30 29.30 0.0M
2021-06-25 27.50 31.25 27.50 30.00 0.0M
2021-06-24 31.75 31.75 28.50 28.50 0.0M
2021-06-22 30.50 30.50 30.50 30.50 0.0M
2021-06-21 32.00 32.00 30.75 30.95 0.0M
2021-06-17 32.75 34.95 32.00 32.50 0.0M
2021-06-16 34.50 34.50 34.50 34.50 0.0M
2021-06-15 37.50 37.50 36.50 36.50 0.0M
2021-06-14 36.00 37.50 36.00 37.50 0.0M
2021-06-11 32.45 34.75 32.45 34.75 0.0M
2021-06-10 34.00 37.75 32.50 36.00 0.0M
2021-06-08 36.00 36.00 35.25 35.25 0.0M
2021-06-07 36.00 36.50 34.55 36.50 0.0M
2021-06-04 35.60 35.60 35.00 35.60 0.1M
2021-06-03 33.95 33.95 32.60 33.95 0.0M
2021-06-02 32.38 32.38 32.38 32.38 0.0M
2021-06-01 30.83 30.83 30.79 30.83 0.1M
2021-05-31 29.38 29.38 29.38 29.38 0.0M
2021-05-24 26.88 28.00 26.88 28.00 0.0M
2021-05-21 27.08 27.08 26.67 26.67 0.0M
2021-05-18 26.25 26.25 26.25 26.25 0.0M
2021-05-17 26.25 26.25 26.25 26.25 0.0M
2021-05-05 27.08 27.08 27.08 27.08 0.0M
2021-05-03 26.25 26.25 26.21 26.21 0.0M
2021-04-26 29.17 29.17 27.50 27.58 0.0M
2021-04-23 29.17 29.17 28.92 28.92 0.0M
2021-04-22 31.71 31.71 30.42 30.42 0.0M
2021-04-20 31.67 32.00 31.67 32.00 0.1M
2021-04-19 29.17 30.50 29.17 30.50 0.0M
2021-04-15 29.13 29.13 29.08 29.08 0.0M
2021-04-09 27.29 28.13 27.29 28.13 0.0M
2021-04-08 27.08 27.08 27.08 27.08 0.0M
2021-04-06 30.00 30.00 28.33 28.33 0.0M
2021-04-05 32.92 32.92 31.46 31.46 0.0M
2021-04-01 35.83 35.83 34.17 34.92 0.0M
2021-03-26 35.83 36.58 33.33 34.50 0.1M
2021-03-25 39.17 39.58 35.83 36.67 0.2M
2021-03-23 40.00 40.83 40.00 40.83 0.0M
2021-03-22 44.17 55.83 42.50 42.50 0.1M
2021-03-18 40.75 52.50 40.75 51.21 0.6M
2021-03-17 40.83 45.00 40.83 45.00 0.1M
2021-03-15 40.83 40.83 38.33 38.33 0.0M
2021-03-12 35.00 50.75 35.00 36.08 0.0M
2021-03-10 42.50 42.50 42.50 42.50 0.0M
2021-03-09 42.92 42.92 42.92 42.92 0.0M
2021-03-02 42.92 42.92 42.92 42.92 0.0M
2021-02-11 42.92 42.92 42.92 42.92 0.0M
2021-02-01 41.25 41.25 41.25 41.25 0.0M
2021-01-13 41.67 41.67 41.67 41.67 0.0M
2021-01-12 41.67 41.67 41.67 41.67 0.0M
2021-01-07 50.00 50.00 42.50 42.50 0.0M
2021-01-01 41.67 41.67 41.67 41.67 0.0M