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
2024-12-31 38.99 39.79 38.34 39.22 0.0M
2024-12-30 39.80 39.80 39.01 39.79 0.0M
2024-12-27 37.61 39.39 37.61 39.11 0.0M
2024-12-26 38.18 39.49 37.11 37.41 0.0M
2024-12-24 39.05 39.90 38.17 38.18 0.0M
2024-12-23 41.20 41.20 38.50 39.00 0.0M
2024-12-20 41.49 41.49 38.40 38.95 0.0M
2024-12-19 40.45 40.45 38.99 39.99 0.0M
2024-12-18 41.79 41.79 39.12 39.66 0.0M
2024-12-17 39.60 41.38 39.60 40.26 0.0M
2024-12-16 39.50 41.00 38.61 39.56 0.0M
2024-12-13 40.00 40.00 39.50 39.64 0.0M
2024-12-12 41.60 41.60 38.50 39.50 0.0M
2024-12-11 42.16 43.00 40.56 41.60 0.0M
2024-12-10 43.59 43.59 41.01 42.35 0.0M
2024-12-09 43.49 43.49 39.00 42.97 0.0M
2024-12-06 41.00 41.00 38.61 40.20 0.0M
2024-12-05 39.18 39.97 38.61 39.60 0.0M
2024-12-04 39.38 40.39 39.37 39.98 0.0M
2024-12-03 38.88 39.40 38.14 38.61 0.0M
2024-12-02 39.00 39.50 38.60 38.88 0.0M
2024-11-29 38.50 40.67 38.01 39.94 0.0M
2024-11-28 38.97 39.00 38.17 38.50 0.0M
2024-11-27 39.90 39.90 38.50 38.90 0.0M
2024-11-26 38.67 41.47 38.67 39.49 0.0M
2024-11-25 40.00 40.90 38.05 38.67 0.0M
2024-11-22 38.73 40.50 38.17 38.93 0.0M
2024-11-21 38.96 39.00 38.00 38.73 0.0M
2024-11-19 39.39 41.53 38.60 38.88 0.0M
2024-11-18 42.23 43.80 39.70 40.19 0.0M
2024-11-14 42.94 43.25 39.62 41.40 0.0M
2024-11-13 45.20 45.20 41.20 42.94 0.0M
2024-11-12 45.95 46.80 43.07 45.11 0.1M
2024-11-11 39.16 43.07 39.10 43.07 0.0M
2024-11-08 39.17 39.17 38.17 39.16 0.0M
2024-11-07 38.66 39.40 38.01 39.18 0.0M
2024-11-06 38.62 39.22 37.56 38.66 0.0M
2024-11-05 38.00 38.85 37.00 38.60 0.0M
2024-11-04 38.32 40.98 37.18 37.28 0.0M
2024-11-01 37.36 39.38 37.36 39.31 0.0M
2024-10-31 38.00 38.24 37.00 37.36 0.0M
2024-10-30 36.50 37.99 36.50 37.99 0.0M
2024-10-29 38.50 38.50 36.40 36.71 0.0M
2024-10-28 34.60 38.00 34.60 36.62 0.0M
2024-10-25 38.00 38.00 34.60 35.51 0.0M
2024-10-24 38.46 38.46 36.31 36.95 0.0M
2024-10-23 37.80 38.95 37.80 38.50 0.1M
2024-10-22 39.00 39.65 37.11 37.80 0.0M
2024-10-21 40.80 40.80 38.50 38.66 0.0M
2024-10-18 39.00 40.40 38.98 39.30 0.0M
2024-10-17 40.33 41.50 38.00 38.55 0.0M
2024-10-16 42.50 42.95 40.52 41.58 0.0M
2024-10-15 41.35 41.69 40.10 40.94 0.0M
2024-10-14 40.00 40.80 39.15 40.76 0.0M
2024-10-11 42.40 42.40 40.06 40.55 0.0M
2024-10-10 42.90 42.90 39.05 40.06 0.0M
2024-10-09 40.64 44.23 40.01 42.97 0.0M
2024-10-08 41.97 41.97 38.05 40.64 0.0M
2024-10-07 40.68 40.68 39.00 39.08 0.0M
2024-10-04 43.15 44.73 40.47 40.66 0.2M
2024-10-03 43.00 43.25 41.50 42.60 0.0M
2024-10-01 43.00 43.58 39.44 42.07 0.2M
2024-09-30 39.27 41.51 39.27 41.51 0.0M
2024-09-27 39.20 42.94 39.00 39.54 0.1M
2024-09-26 44.50 44.50 40.55 40.90 0.1M
2024-09-25 43.58 43.58 41.05 42.62 0.0M
2024-09-24 42.77 42.77 40.10 41.70 0.0M
2024-09-23 40.58 40.74 39.00 40.74 0.0M
2024-09-20 37.71 38.99 37.20 38.80 0.1M
2024-09-19 39.00 39.00 37.05 37.71 0.0M
2024-09-18 37.47 39.20 37.47 38.04 0.0M
2024-09-17 38.95 39.30 37.35 38.43 0.1M
2024-09-16 39.78 40.49 37.15 37.66 0.1M
2024-09-13 38.10 39.80 37.70 39.00 0.0M
2024-09-12 40.79 40.79 37.80 38.10 0.0M
2024-09-11 41.86 41.89 39.77 39.78 0.0M
2024-09-10 42.44 42.44 39.70 41.86 0.0M
2024-09-09 39.16 41.95 39.16 40.60 0.0M
2024-09-06 39.80 41.47 39.80 40.99 0.0M
2024-09-05 42.37 42.37 41.01 41.48 0.1M
2024-09-04 39.00 40.37 38.99 40.36 0.0M
2024-09-03 38.89 38.89 37.10 38.45 0.0M
2024-09-02 40.52 40.54 38.01 38.03 0.1M
2024-08-30 40.40 40.40 38.37 39.27 0.0M
2024-08-29 39.00 39.21 37.64 38.50 0.0M
2024-08-28 39.34 39.34 37.71 38.49 0.1M
2024-08-27 38.51 39.31 37.71 38.24 0.0M
2024-08-26 38.30 38.30 36.38 37.62 0.0M
2024-08-23 39.67 39.76 37.05 37.53 0.1M
2024-08-22 36.30 37.90 36.30 37.87 0.0M
2024-08-21 36.99 36.99 36.00 36.10 0.1M
2024-08-20 37.48 37.48 35.55 36.64 0.0M
2024-08-19 37.02 37.99 36.00 36.07 0.0M
2024-08-16 37.88 37.88 36.92 37.02 0.0M
2024-08-14 37.56 38.68 36.25 36.25 0.0M
2024-08-13 37.60 37.60 36.78 37.56 0.0M
2024-08-12 35.50 37.98 35.50 36.87 0.0M
2024-08-09 37.00 37.00 36.39 36.99 0.0M
2024-08-08 38.00 38.00 36.00 36.02 0.0M
2024-08-07 35.81 37.50 35.81 37.50 0.0M
2024-08-06 34.87 36.63 34.87 35.81 0.0M
2024-08-05 37.50 37.50 36.25 36.46 0.0M
2024-08-02 35.45 37.60 35.45 37.09 0.0M
2024-08-01 37.00 38.00 36.54 37.03 0.0M
2024-07-31 36.41 37.56 36.40 36.90 0.0M
2024-07-30 36.64 38.04 36.23 36.30 0.0M
2024-07-29 36.96 38.52 36.96 37.49 0.0M
2024-07-26 37.79 37.95 36.61 36.97 0.0M
2024-07-25 36.94 36.94 36.00 36.15 0.0M
2024-07-24 37.55 37.55 35.56 36.95 0.0M
2024-07-23 36.55 37.45 36.22 36.23 0.0M
2024-07-22 37.99 38.00 36.61 37.83 0.0M
2024-07-19 36.56 37.49 36.52 37.30 0.0M
2024-07-18 38.05 38.05 36.25 36.52 0.0M
2024-07-16 39.28 40.60 36.95 37.05 0.0M
2024-07-15 38.89 38.89 36.41 38.89 0.0M
2024-07-12 36.70 38.53 36.70 37.68 0.0M
2024-07-11 36.40 38.40 36.40 36.70 0.0M
2024-07-10 37.01 38.99 37.01 37.26 0.0M
2024-07-09 39.99 39.99 37.02 38.15 0.0M
2024-07-08 39.55 39.55 37.27 38.40 0.0M
2024-07-05 37.60 39.73 37.40 37.68 0.0M
2024-07-04 37.84 39.73 37.38 39.36 0.0M
2024-07-03 36.00 37.84 36.00 37.84 0.0M
2024-07-02 36.00 36.77 36.00 36.04 0.0M
2024-07-01 35.90 37.30 35.30 35.83 0.0M
2024-06-28 36.06 37.90 36.00 36.60 0.0M
2024-06-27 37.90 37.94 35.75 37.63 0.0M
2024-06-26 37.94 37.94 35.01 36.14 0.0M
2024-06-25 36.55 38.39 36.25 36.68 0.0M
2024-06-24 36.88 39.79 36.88 37.02 0.0M
2024-06-21 42.50 42.50 38.72 38.72 0.0M
2024-06-20 39.18 41.01 39.18 40.75 0.0M
2024-06-19 38.95 39.06 37.40 39.06 0.0M
2024-06-18 37.20 37.20 35.86 37.20 0.0M
2024-06-14 32.80 35.43 32.80 35.43 0.0M
2024-06-13 34.90 34.90 33.41 33.75 0.0M
2024-06-12 33.90 34.90 33.52 34.41 0.0M
2024-06-11 32.75 34.45 32.75 33.24 0.0M
2024-06-10 32.07 34.35 31.90 34.31 0.0M
2024-06-07 32.50 33.77 32.00 32.72 0.0M
2024-06-06 32.18 33.00 31.00 32.17 0.0M
2024-06-05 33.24 33.24 31.00 31.62 0.0M
2024-06-04 34.40 34.45 31.86 31.98 0.0M
2024-06-03 34.51 35.00 32.82 33.53 0.0M
2024-05-31 34.27 35.22 33.60 33.83 0.0M
2024-05-30 35.55 35.55 33.45 34.27 0.0M
2024-05-29 35.70 35.70 33.60 34.96 0.0M
2024-05-28 36.16 36.16 34.36 34.69 0.0M
2024-05-27 37.76 37.76 35.88 36.16 0.0M
2024-05-24 38.80 38.80 37.37 37.76 0.0M
2024-05-23 39.00 40.00 38.50 38.83 0.0M
2024-05-22 37.88 39.39 37.88 38.93 0.0M
2024-05-21 40.80 40.87 38.49 39.57 0.0M
2024-05-18 38.76 38.93 38.74 38.93 0.0M
2024-05-17 36.90 37.08 35.77 37.08 0.0M
2024-05-16 36.80 36.80 35.10 35.32 0.0M
2024-05-15 37.20 37.85 35.34 35.34 0.0M
2024-05-14 37.60 37.95 36.81 37.20 0.0M
2024-05-13 39.83 39.83 37.84 38.14 0.0M
2024-05-10 40.13 42.50 39.11 39.83 0.0M
2024-05-09 41.26 44.45 41.26 41.30 0.1M
2024-05-08 49.57 49.57 45.84 45.84 0.0M
2024-05-07 48.00 51.51 48.00 50.93 0.5M
2024-05-06 42.00 42.93 40.50 42.93 0.1M
2024-05-03 36.73 39.50 35.60 35.78 0.0M
2024-05-02 36.00 36.49 34.78 36.01 0.0M
2024-04-30 34.32 35.40 34.32 35.00 0.0M
2024-04-29 36.00 36.00 34.15 34.31 0.0M
2024-04-26 35.57 35.65 34.26 34.55 0.0M
2024-04-25 34.06 35.70 33.98 34.87 0.0M
2024-04-24 35.40 35.40 34.00 34.00 0.0M
2024-04-23 35.25 35.25 33.96 34.01 0.0M
2024-04-22 34.46 35.90 33.75 33.75 0.0M
2024-04-19 35.20 36.00 33.15 34.94 0.0M
2024-04-18 35.60 35.60 34.03 34.18 0.0M
2024-04-16 33.95 35.19 33.95 34.50 0.0M
2024-04-15 34.05 36.40 33.00 33.95 0.0M
2024-04-12 36.35 36.55 34.00 34.19 0.0M
2024-04-10 34.80 36.49 34.80 36.35 0.0M
2024-04-09 40.99 40.99 34.51 35.51 0.0M
2024-04-08 34.26 36.00 34.25 34.88 0.0M
2024-04-05 35.25 37.50 33.50 34.26 0.0M
2024-04-04 35.94 35.94 34.15 35.23 0.0M
2024-04-03 32.90 36.80 30.95 34.32 0.0M
2024-04-02 31.61 33.35 31.61 32.33 0.0M
2024-04-01 30.53 33.83 30.53 33.43 0.0M
2024-03-28 32.01 35.97 30.00 30.23 0.0M
2024-03-27 34.20 35.60 32.50 32.90 0.0M
2024-03-26 34.05 35.35 32.90 34.21 0.0M
2024-03-22 35.56 37.87 34.25 35.80 0.0M
2024-03-21 36.49 37.97 35.55 35.56 0.0M
2024-03-20 38.12 38.90 36.10 36.49 0.0M
2024-03-19 37.01 40.80 35.60 38.90 0.0M
2024-03-18 44.80 44.80 38.00 39.11 0.1M
2024-03-15 39.50 40.83 36.70 40.83 0.1M
2024-03-14 28.50 34.03 28.39 34.03 0.0M
2024-03-13 33.00 33.83 27.22 28.36 0.0M
2024-03-12 34.10 34.10 33.00 33.48 0.0M
2024-03-11 34.20 35.99 34.20 34.88 0.0M
2024-03-07 34.02 35.00 34.02 34.35 0.0M
2024-03-06 35.51 35.51 34.26 34.92 0.0M
2024-03-05 36.40 36.40 34.82 35.09 0.0M
2024-03-04 37.99 37.99 35.81 35.94 0.0M
2024-03-02 37.00 37.00 36.00 36.99 0.0M
2024-03-01 37.10 39.50 35.00 35.89 0.0M
2024-02-29 39.60 39.60 36.16 37.32 0.0M
2024-02-28 39.79 39.79 38.00 38.04 0.0M
2024-02-27 40.29 40.29 38.00 38.99 0.0M
2024-02-26 39.06 39.85 38.70 38.80 0.0M
2024-02-23 40.44 40.44 38.65 39.91 0.0M
2024-02-22 38.71 39.90 38.10 39.70 0.0M
2024-02-21 39.97 39.97 38.35 38.71 0.0M
2024-02-20 38.85 40.50 38.56 38.85 0.0M
2024-02-19 39.00 41.00 39.00 40.44 0.0M
2024-02-16 40.00 40.00 38.80 39.37 0.0M
2024-02-15 41.99 41.99 38.11 39.40 0.0M
2024-02-14 39.96 40.96 39.19 40.55 0.0M
2024-02-13 40.35 40.35 38.05 38.27 0.0M
2024-02-12 39.85 40.60 38.50 39.09 0.0M
2024-02-09 39.15 41.75 39.15 39.37 0.0M
2024-02-08 40.10 41.75 40.10 41.16 0.0M
2024-02-07 42.80 43.00 40.05 41.39 0.0M
2024-02-06 41.00 41.00 40.01 40.16 0.0M
2024-02-05 40.99 40.99 39.75 40.45 0.0M
2024-02-02 39.51 40.85 39.51 40.40 0.0M
2024-02-01 40.20 40.85 39.12 39.44 0.0M
2024-01-31 40.64 40.65 38.01 39.94 0.0M
2024-01-30 38.80 40.80 38.80 39.69 0.0M
2024-01-29 40.70 40.70 38.80 39.20 0.0M
2024-01-25 40.55 40.82 38.20 39.32 0.1M
2024-01-24 41.20 41.20 38.78 40.56 0.0M
2024-01-23 40.45 40.45 34.96 40.09 0.0M
2024-01-20 41.99 41.99 38.56 38.70 0.0M
2024-01-19 41.99 41.99 39.00 39.78 0.0M
2024-01-18 41.75 43.88 38.60 39.97 0.0M
2024-01-17 42.63 42.63 40.50 41.79 0.0M
2024-01-16 45.84 45.84 41.50 42.63 0.2M
2024-01-15 43.80 43.80 41.50 42.35 0.0M
2024-01-12 42.50 42.50 41.70 41.97 0.0M
2024-01-11 41.75 42.84 41.50 41.65 0.0M
2024-01-10 43.00 45.00 41.00 41.01 0.1M
2024-01-09 42.00 44.00 40.20 40.95 0.0M
2024-01-08 43.99 43.99 39.83 41.93 0.0M
2024-01-05 41.70 42.20 40.73 40.85 0.0M
2024-01-04 41.99 41.99 40.25 41.73 0.0M
2024-01-03 40.70 42.00 40.00 41.50 0.0M
2024-01-02 41.05 42.99 40.00 40.59 0.0M
2024-01-01 41.00 41.90 41.00 41.00 0.0M