Warren Tea Ltd (WRRN)

WRRN
🏛️ インド →
52.15
最終更新: 2025-10-07
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
2025-10-07 53.92 53.92 51.35 52.15 0.0M
2025-10-06 51.58 53.18 51.58 52.09 0.0M
2025-10-03 52.60 53.25 52.00 52.69 0.0M
2025-10-01 53.50 53.54 52.84 53.49 0.0M
2025-09-30 54.70 54.70 52.52 53.54 0.0M
2025-09-29 56.80 56.80 51.55 52.47 0.0M
2025-09-26 54.90 54.90 52.66 52.78 0.0M
2025-09-25 53.70 53.70 52.66 52.85 0.0M
2025-09-24 52.90 53.89 52.90 53.84 0.0M
2025-09-23 52.60 54.50 52.60 53.39 0.0M
2025-09-22 56.95 56.95 52.62 52.93 0.0M
2025-09-19 56.48 56.48 53.00 53.89 0.0M
2025-09-18 56.50 56.50 55.00 55.50 0.0M
2025-09-17 57.35 57.90 54.26 55.51 0.0M
2025-09-16 55.38 57.90 55.38 56.26 0.0M
2025-09-15 56.80 56.80 54.17 55.65 0.0M
2025-09-12 58.65 58.94 50.00 54.91 0.0M
2025-09-11 58.00 59.22 57.17 57.45 0.0M
2025-09-10 57.34 59.00 57.34 58.63 0.0M
2025-09-09 57.00 58.90 57.00 57.27 0.0M
2025-09-08 57.84 59.05 56.25 57.60 0.0M
2025-09-05 60.00 60.00 56.25 56.71 0.0M
2025-09-04 56.60 57.00 56.00 56.22 0.0M
2025-09-03 57.00 57.62 55.55 56.01 0.0M
2025-09-02 58.01 58.01 56.61 56.80 0.0M
2025-09-01 58.53 59.88 56.76 58.00 0.0M
2025-08-29 57.99 57.99 56.85 57.38 0.0M
2025-08-28 58.41 58.41 56.41 57.09 0.0M
2025-08-26 56.75 59.00 56.51 58.41 0.0M
2025-08-25 56.50 60.85 56.50 57.33 0.0M
2025-08-22 60.40 60.40 57.40 58.39 0.0M
2025-08-21 57.01 61.00 57.01 59.71 0.0M
2025-08-20 56.70 59.15 56.70 58.57 0.0M
2025-08-19 55.00 57.40 55.00 56.03 0.0M
2025-08-18 56.40 57.90 54.40 55.65 0.0M
2025-08-14 59.15 59.15 55.00 55.62 0.0M
2025-08-13 54.50 55.50 54.15 54.20 0.0M
2025-08-12 55.00 55.40 54.35 54.50 0.0M
2025-08-11 54.54 56.30 54.00 54.04 0.0M
2025-08-08 55.00 58.29 54.54 55.15 0.0M
2025-08-07 56.40 56.40 54.54 55.00 0.0M
2025-08-06 56.31 57.99 54.90 55.02 0.0M
2025-08-05 57.20 57.20 56.00 56.71 0.0M
2025-08-04 58.00 58.60 56.15 56.96 0.0M
2025-08-01 56.90 59.00 56.54 57.06 0.0M
2025-07-31 56.97 58.48 56.11 56.11 0.0M
2025-07-30 56.60 58.00 56.60 56.97 0.0M
2025-07-29 58.00 58.53 56.32 56.41 0.0M
2025-07-28 61.20 61.20 56.36 56.67 0.0M
2025-07-25 59.15 59.46 57.71 58.44 0.0M
2025-07-24 61.55 61.55 57.00 57.15 0.0M
2025-07-23 61.55 61.55 57.32 59.28 0.0M
2025-07-22 59.65 60.30 57.75 58.96 0.0M
2025-07-21 58.25 58.99 57.26 57.42 0.0M
2025-07-18 59.20 59.20 57.36 58.25 0.0M
2025-07-17 59.59 60.70 57.00 58.74 0.0M
2025-07-16 57.30 61.00 56.21 59.82 0.0M
2025-07-15 57.00 57.40 56.00 56.66 0.0M
2025-07-14 57.20 58.50 55.90 55.98 0.0M
2025-07-11 58.35 59.30 57.10 57.48 0.0M
2025-07-10 59.05 59.99 58.65 59.31 0.0M
2025-07-09 60.00 60.75 58.36 58.36 0.0M
2025-07-08 60.89 61.00 58.50 58.91 0.0M
2025-07-07 61.49 61.49 59.00 59.94 0.0M
2025-07-04 59.80 62.05 59.80 60.49 0.0M
2025-07-03 63.19 63.19 60.35 61.74 0.0M
2025-07-02 61.10 63.45 60.30 63.19 0.0M
2025-07-01 63.50 63.50 60.31 62.19 0.0M
2025-06-30 58.00 63.00 57.80 60.81 0.0M
2025-06-27 56.00 58.00 55.06 57.97 0.0M
2025-06-26 56.00 57.29 55.20 56.33 0.0M
2025-06-25 56.25 57.40 52.26 56.68 0.0M
2025-06-24 52.03 55.90 52.03 53.36 0.0M
2025-06-23 53.00 53.85 51.85 52.03 0.0M
2025-06-20 52.62 54.50 52.35 52.86 0.9M
2025-06-19 55.50 55.50 52.40 52.88 0.0M
2025-06-18 55.60 56.36 52.85 54.06 0.0M
2025-06-17 58.50 58.50 54.40 55.42 0.0M
2025-06-16 56.43 58.37 54.47 56.32 0.0M
2025-06-13 56.60 59.00 54.75 56.43 0.0M
2025-06-12 57.51 60.90 56.01 56.62 0.0M
2025-06-11 55.90 62.00 54.52 57.47 0.0M
2025-06-10 53.80 56.70 50.76 54.54 0.0M
2025-06-09 51.00 51.70 50.33 51.06 0.0M
2025-06-06 52.40 53.00 50.15 50.60 0.0M
2025-06-05 52.50 52.50 50.50 50.50 0.0M
2025-06-04 50.56 50.56 50.53 50.56 0.0M
2025-06-03 50.50 53.50 50.00 51.37 0.0M
2025-06-02 49.44 51.00 49.14 49.30 0.0M
2025-05-30 50.00 50.00 49.24 49.44 0.0M
2025-05-29 50.00 51.79 50.00 50.13 0.0M
2025-05-28 50.97 51.99 50.00 50.66 0.0M
2025-05-27 51.28 51.90 49.16 49.97 0.0M
2025-05-26 52.00 52.00 50.00 50.27 0.0M
2025-05-23 51.82 51.82 49.50 50.37 0.0M
2025-05-22 51.20 51.83 50.01 51.82 0.0M
2025-05-21 52.03 52.10 50.00 51.20 0.0M
2025-05-20 52.37 52.38 49.05 50.20 0.0M
2025-05-19 48.49 52.40 48.49 52.09 0.0M
2025-05-16 47.60 49.45 46.63 48.11 0.0M
2025-05-15 47.75 47.79 45.81 47.21 0.0M
2025-05-14 47.16 47.74 45.01 46.93 0.0M
2025-05-13 45.50 47.40 44.05 46.24 0.0M
2025-05-12 43.03 46.70 43.03 45.91 0.0M
2025-05-09 44.20 44.20 43.60 43.86 0.0M
2025-05-08 44.99 46.75 44.15 45.63 0.0M
2025-05-07 43.30 44.99 43.13 44.99 0.0M
2025-05-06 45.70 45.70 43.17 43.30 0.0M
2025-05-05 45.17 47.75 44.28 45.65 0.0M
2025-05-02 44.00 44.28 44.00 44.28 0.0M
2025-04-30 45.33 46.85 45.10 45.12 0.0M
2025-04-29 46.22 46.22 45.10 45.33 0.0M
2025-04-28 47.39 47.39 45.00 46.22 0.0M
2025-04-25 47.60 47.60 45.00 46.46 0.0M
2025-04-24 47.75 47.75 45.15 46.70 0.0M
2025-04-23 45.90 47.80 45.00 46.60 0.0M
2025-04-22 46.00 46.65 45.00 45.01 0.0M
2025-04-21 45.00 46.70 43.82 45.85 0.0M
2025-04-17 43.30 45.00 43.09 44.38 0.0M
2025-04-16 45.45 45.45 43.13 43.77 0.0M
2025-04-15 43.10 45.00 41.71 44.44 0.0M
2025-04-11 42.48 43.10 42.04 42.85 0.0M
2025-04-09 42.40 42.99 42.00 42.48 0.0M
2025-04-08 45.97 45.97 41.90 42.56 0.0M
2025-04-07 44.65 45.00 41.00 41.97 0.0M
2025-04-04 45.40 45.40 43.28 44.65 0.0M
2025-04-03 44.31 45.42 44.00 44.52 0.0M
2025-04-02 46.45 46.45 44.25 44.31 0.0M
2025-04-01 46.00 46.00 44.75 46.00 0.0M
2025-03-28 46.65 46.70 43.31 44.67 0.0M
2025-03-27 47.30 47.30 43.21 43.77 0.0M
2025-03-26 43.60 46.40 42.45 46.35 0.0M
2025-03-25 44.00 45.22 43.02 43.20 0.0M
2025-03-24 44.55 45.45 42.86 43.37 0.0M
2025-03-21 42.50 44.00 42.50 43.90 0.0M
2025-03-20 42.95 44.25 42.45 43.00 0.1M
2025-03-19 41.80 42.98 40.50 42.40 0.3M
2025-03-18 42.30 42.30 39.70 40.40 0.0M
2025-03-17 40.45 41.99 40.45 41.41 0.0M
2025-03-13 43.70 43.70 40.00 40.40 0.0M
2025-03-12 41.90 42.00 40.60 41.70 0.0M
2025-03-11 42.00 42.69 40.50 41.03 0.0M
2025-03-10 44.00 44.00 41.50 42.60 0.0M
2025-03-07 42.70 43.50 41.22 41.99 0.0M
2025-03-06 44.65 44.65 42.10 42.25 0.0M
2025-03-05 42.60 45.25 41.50 42.32 0.0M
2025-03-04 43.99 43.99 40.11 41.51 0.0M
2025-03-03 45.00 45.00 41.50 42.43 0.0M
2025-02-28 45.10 46.85 41.15 43.49 0.0M
2025-02-27 46.11 46.11 44.90 45.04 0.0M
2025-02-25 45.96 46.99 45.35 46.11 0.0M
2025-02-24 47.19 47.19 45.30 45.96 0.0M
2025-02-21 47.69 47.69 45.60 46.52 0.0M
2025-02-20 46.75 47.73 45.45 47.00 0.0M
2025-02-19 46.40 47.09 45.70 46.12 0.0M
2025-02-18 50.00 50.00 44.10 45.01 0.0M
2025-02-17 48.62 51.48 46.45 47.18 0.0M
2025-02-14 52.30 53.60 48.55 48.62 0.0M
2025-02-13 50.10 51.44 49.00 50.87 0.0M
2025-02-12 51.00 51.00 47.32 50.10 0.0M
2025-02-11 50.50 50.50 49.00 49.99 0.0M
2025-02-10 50.40 51.87 48.61 50.00 0.0M
2025-02-07 50.65 51.99 50.40 50.44 0.0M
2025-02-06 52.00 52.00 50.63 50.65 0.0M
2025-02-05 50.10 52.00 50.10 51.45 0.0M
2025-02-04 49.99 51.89 48.60 50.25 0.0M
2025-02-03 50.50 51.21 49.05 49.92 0.0M
2025-02-01 52.53 52.53 50.36 51.93 0.0M
2025-01-31 49.37 52.20 49.37 51.50 0.0M
2025-01-30 49.00 50.60 48.34 49.37 0.0M
2025-01-29 48.20 49.66 47.60 49.00 0.0M
2025-01-28 48.70 49.60 46.30 47.26 0.0M
2025-01-27 50.30 50.30 47.55 49.75 0.0M
2025-01-24 50.15 50.47 49.10 49.92 0.0M
2025-01-23 49.30 50.15 49.14 49.89 0.0M
2025-01-22 51.73 52.00 45.10 49.33 0.0M
2025-01-21 53.00 53.00 51.17 51.73 0.0M
2025-01-20 52.53 52.77 51.50 52.63 0.0M
2025-01-17 53.00 53.15 51.17 51.50 0.0M
2025-01-16 53.00 53.00 50.20 51.59 0.0M
2025-01-15 51.39 52.49 51.00 51.64 0.0M
2025-01-14 50.50 51.77 50.40 51.39 0.0M
2025-01-13 53.78 53.80 48.80 49.22 0.0M
2025-01-10 55.00 55.86 52.00 52.73 0.0M
2025-01-09 58.80 58.80 55.36 55.86 0.0M
2025-01-08 57.00 57.79 55.23 56.00 0.0M
2025-01-07 56.20 57.98 55.45 57.70 0.0M
2025-01-06 56.21 60.00 54.25 54.93 0.0M
2025-01-03 58.98 58.98 57.20 57.65 0.0M
2025-01-02 58.00 58.03 57.31 57.54 0.0M
2025-01-01 58.21 58.88 57.23 58.03 0.0M