BGR Energy Systems

BGRE
🏛️ インド →
250.85
最終更新: 2025-10-01
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
2025-10-01 238.95 250.85 238.95 250.85 0.1M
2025-09-30 235.05 245.00 235.00 238.95 0.0M
2025-09-29 229.90 235.25 224.15 235.25 0.0M
2025-09-26 226.95 228.65 218.00 224.05 0.0M
2025-09-25 221.35 241.90 221.35 229.10 0.1M
2025-09-24 237.25 244.00 232.95 232.95 0.1M
2025-09-23 258.00 261.00 244.40 245.20 0.0M
2025-09-22 263.00 273.70 254.00 257.25 0.2M
2025-09-19 241.85 267.25 241.85 267.25 0.3M
2025-09-18 261.00 261.00 254.55 254.55 0.1M
2025-09-17 253.00 269.50 243.90 267.90 0.2M
2025-09-16 252.40 256.70 252.40 256.70 0.0M
2025-09-15 237.80 244.50 230.00 244.50 0.1M
2025-09-12 236.00 238.40 229.00 232.90 0.1M
2025-09-11 227.00 227.05 220.65 227.05 0.0M
2025-09-10 223.90 229.40 214.65 216.25 0.1M
2025-09-09 231.10 231.10 212.50 225.90 0.1M
2025-09-08 220.10 220.10 215.00 220.10 0.0M
2025-09-05 203.00 209.65 203.00 209.65 0.0M
2025-09-04 194.00 199.70 191.00 199.70 0.1M
2025-09-03 199.10 199.10 185.00 190.20 0.3M
2025-09-02 184.00 189.65 184.00 189.65 0.1M
2025-09-01 171.90 180.80 171.00 180.65 0.2M
2025-08-29 155.83 172.23 155.83 172.23 0.2M
2025-08-28 164.03 164.03 164.03 164.03 0.1M
2025-08-26 179.40 180.00 172.66 172.66 0.1M
2025-08-25 180.50 181.74 176.64 181.74 0.3M
2025-08-22 173.09 173.09 167.00 173.09 0.4M
2025-08-21 164.45 164.85 158.00 164.85 0.3M
2025-08-20 145.69 149.87 143.17 149.87 0.5M
2025-08-19 127.35 136.25 125.18 136.25 0.6M
2025-08-18 112.61 123.87 110.00 123.87 0.3M
2025-08-14 122.00 122.00 110.60 112.61 0.1M
2025-08-13 121.25 122.00 117.90 120.03 0.0M
2025-08-12 131.00 131.00 120.00 121.26 0.0M
2025-08-11 128.71 128.71 116.14 124.51 0.1M
2025-08-08 128.01 134.99 123.17 126.18 0.3M
2025-08-07 123.66 124.09 118.50 124.09 0.3M
2025-08-06 112.81 112.81 108.10 112.81 0.6M
2025-08-05 107.44 107.44 107.44 107.44 0.0M
2025-08-04 102.33 102.33 102.33 102.33 0.0M
2025-08-01 98.50 99.50 96.50 97.46 0.0M
2025-07-31 97.95 99.90 96.70 98.60 0.0M
2025-07-30 99.60 102.00 98.70 98.90 0.0M
2025-07-29 96.40 101.80 95.05 100.35 0.0M
2025-07-28 99.00 100.50 96.55 98.70 0.0M
2025-07-25 100.10 100.10 98.00 99.60 0.0M
2025-07-24 101.00 101.60 99.30 99.50 0.0M
2025-07-23 102.65 105.00 100.50 101.00 0.0M
2025-07-22 101.00 102.00 99.55 100.00 0.0M
2025-07-21 101.20 102.65 100.05 100.65 0.0M
2025-07-18 101.05 102.60 100.40 101.20 0.0M
2025-07-17 100.25 102.60 100.25 101.95 0.0M
2025-07-16 101.40 102.95 100.20 100.60 0.0M
2025-07-15 99.75 103.00 99.20 100.85 0.0M
2025-07-14 101.10 103.00 99.45 99.75 0.0M
2025-07-11 103.90 104.00 100.20 103.60 0.0M
2025-07-10 104.90 105.80 101.65 103.35 0.0M
2025-07-09 106.85 106.85 99.80 101.80 0.0M
2025-07-08 105.70 108.50 102.60 104.60 0.0M
2025-07-07 113.40 113.40 107.75 107.90 0.0M
2025-07-04 116.45 116.45 110.60 113.40 0.0M
2025-07-03 110.95 110.95 109.00 110.95 0.0M
2025-07-02 101.70 105.70 98.90 105.70 0.1M
2025-07-01 101.00 103.90 99.20 100.70 0.0M
2025-06-30 100.15 103.90 100.15 101.00 0.0M
2025-06-27 100.90 102.10 100.65 101.00 0.0M
2025-06-26 102.60 103.00 99.00 100.55 0.0M
2025-06-25 104.15 104.30 101.00 102.65 0.0M
2025-06-24 103.35 105.40 101.30 102.45 0.0M
2025-06-23 98.05 103.50 96.00 102.45 0.0M
2025-06-20 98.70 102.55 97.45 100.20 0.0M
2025-06-19 100.95 101.95 97.40 98.30 0.0M
2025-06-18 102.70 104.25 99.25 102.50 0.0M
2025-06-17 98.05 104.50 97.65 101.70 0.0M
2025-06-16 106.85 109.00 99.30 101.70 0.1M
2025-06-13 104.35 104.50 104.35 104.50 0.0M
2025-06-12 109.95 109.95 106.30 106.30 0.0M
2025-06-11 110.70 110.70 108.45 108.45 0.0M
2025-06-10 112.85 112.85 110.65 110.65 0.0M
2025-06-09 112.55 113.90 112.55 112.85 0.0M
2025-06-06 116.15 116.15 114.20 114.20 0.0M
2025-06-05 118.75 118.75 116.50 116.50 0.0M
2025-06-04 115.95 116.45 115.95 116.45 0.0M
2025-06-03 113.00 114.20 113.00 114.20 0.0M
2025-06-02 109.90 112.00 109.90 112.00 0.0M
2025-05-30 112.11 112.11 112.11 112.11 0.0M
2025-05-29 115.50 115.50 114.39 114.39 0.0M
2025-05-28 118.88 118.88 116.72 116.72 0.0M
2025-05-27 119.10 121.00 119.10 119.10 0.0M
2025-05-26 121.25 121.25 121.20 121.20 0.0M
2025-05-23 118.20 118.88 118.20 118.88 0.0M
2025-05-22 118.50 118.95 116.55 116.55 0.0M
2025-05-21 116.00 118.00 115.01 118.00 0.1M
2025-05-20 119.20 119.20 114.65 116.00 0.1M
2025-05-19 116.98 116.98 116.98 116.98 0.0M
2025-05-16 114.69 114.69 114.69 114.69 0.0M
2025-05-15 112.45 112.45 112.45 112.45 0.0M
2025-05-14 110.25 110.25 110.25 110.25 0.0M
2025-05-13 108.09 108.09 108.09 108.09 0.0M
2025-05-12 105.98 105.98 105.98 105.98 0.0M
2025-05-09 103.00 103.91 103.00 103.91 0.2M
2025-05-08 101.88 101.88 101.88 101.88 0.1M
2025-05-07 99.89 99.89 99.89 99.89 0.0M
2025-05-06 97.94 97.94 97.94 97.94 0.1M
2025-05-05 96.02 96.02 96.02 96.02 0.0M
2025-05-02 97.97 97.97 97.97 97.97 0.0M
2025-04-30 99.96 99.96 99.96 99.96 0.0M
2025-04-29 99.30 103.00 99.25 101.99 0.0M
2025-04-28 98.40 103.20 93.94 99.29 0.1M
2025-04-25 98.88 98.88 98.39 98.88 0.5M
2025-04-24 94.18 94.18 94.18 94.18 0.0M
2025-04-23 89.70 89.70 89.70 89.70 0.1M
2025-04-22 85.43 85.43 85.43 85.43 0.0M
2025-04-21 81.37 81.37 81.37 81.37 0.0M
2025-04-17 77.50 77.50 77.50 77.50 0.0M
2025-04-16 74.40 75.99 74.30 75.99 0.0M
2025-04-15 73.50 74.50 73.50 74.50 0.0M
2025-04-11 74.96 74.96 74.96 74.96 0.0M
2025-04-09 76.48 76.48 76.48 76.48 0.0M
2025-04-08 78.04 78.04 78.04 78.04 0.0M
2025-04-07 79.63 79.63 79.63 79.63 0.0M
2025-04-04 81.60 81.60 81.25 81.25 0.0M
2025-04-03 79.71 82.95 79.71 82.90 0.0M
2025-04-02 80.00 81.33 79.71 81.33 0.0M
2025-04-01 80.45 83.73 80.45 80.45 0.0M
2025-03-28 84.00 84.00 82.09 82.09 0.0M
2025-03-27 84.03 84.03 83.76 83.76 0.0M
2025-03-26 88.10 88.10 85.46 85.46 0.0M
2025-03-25 88.70 88.70 87.20 87.20 0.0M
2025-03-24 85.93 87.64 85.93 87.64 0.0M
2025-03-21 85.84 85.93 85.84 85.93 0.1M
2025-03-20 82.62 84.25 81.21 84.25 0.0M
2025-03-19 82.50 82.62 82.50 82.62 0.0M
2025-03-18 79.96 81.00 79.96 81.00 0.0M
2025-03-17 81.59 81.59 81.59 81.59 0.0M
2025-03-13 84.00 84.00 82.26 83.25 0.0M
2025-03-12 85.50 85.64 83.93 83.93 0.0M
2025-03-11 86.00 88.00 83.58 85.64 0.1M
2025-03-10 84.00 88.39 80.14 87.97 0.2M
2025-03-07 82.90 84.65 78.00 84.35 0.2M
2025-03-06 80.62 80.62 78.70 80.62 0.4M
2025-03-05 69.49 76.79 69.49 76.79 0.3M
2025-03-04 71.04 75.00 71.04 73.14 0.1M
2025-03-03 75.03 82.63 74.77 74.77 0.0M
2025-02-28 78.70 78.70 78.70 78.70 0.0M
2025-02-27 82.80 82.80 82.80 82.80 0.0M
2025-02-25 87.15 87.15 87.15 87.15 0.0M
2025-02-24 91.70 91.70 91.70 91.70 0.0M
2025-02-21 96.50 96.50 96.50 96.50 0.0M
2025-02-20 101.55 106.45 101.55 101.55 0.1M
2025-02-19 98.55 108.85 98.55 106.85 0.5M
2025-02-18 103.70 103.70 103.70 103.70 0.0M
2025-02-17 109.15 109.15 109.15 109.15 0.0M
2025-02-14 114.85 114.85 114.85 114.85 0.0M
2025-02-13 117.15 117.15 117.15 117.15 0.1M
2025-02-12 119.50 119.50 119.50 119.50 0.0M
2025-02-11 121.90 121.90 121.90 121.90 0.0M
2025-02-10 124.35 124.35 124.35 124.35 0.0M
2025-02-07 126.85 126.85 126.85 126.85 0.0M
2025-02-06 130.00 130.00 129.40 129.40 0.0M
2025-02-05 130.90 132.00 130.90 132.00 0.1M
2025-02-04 133.60 134.00 133.55 133.55 0.1M
2025-02-03 136.25 136.25 136.25 136.25 0.1M
2025-02-01 139.00 139.00 139.00 139.00 0.0M
2025-01-31 136.30 136.30 136.30 136.30 0.2M
2025-01-30 133.65 133.65 133.65 133.65 0.0M
2025-01-29 136.35 136.35 136.35 136.35 0.1M
2025-01-28 139.10 139.10 139.10 139.10 0.1M
2025-01-27 141.90 141.90 141.90 141.90 0.2M
2025-01-24 144.75 144.75 144.75 144.75 0.0M
2025-01-23 141.95 141.95 141.95 141.95 0.0M
2025-01-22 139.20 139.20 139.20 139.20 0.0M
2025-01-21 136.50 136.50 136.50 136.50 0.0M
2025-01-20 133.85 133.85 133.85 133.85 0.1M
2025-01-17 131.25 131.25 131.25 131.25 0.0M
2025-01-16 128.70 128.70 128.70 128.70 0.0M
2025-01-15 126.20 126.20 126.20 126.20 0.0M
2025-01-14 123.75 123.75 123.75 123.75 0.1M
2025-01-13 121.35 121.35 121.35 121.35 0.1M
2025-01-10 119.00 119.00 119.00 119.00 0.1M
2025-01-09 116.70 116.70 116.70 116.70 0.1M
2025-01-08 114.45 114.45 114.45 114.45 0.1M
2025-01-07 112.25 112.25 112.25 112.25 0.2M
2025-01-06 109.95 110.05 107.90 110.05 1.3M
2025-01-03 107.90 107.90 107.90 107.90 0.1M
2025-01-02 105.80 105.80 105.80 105.80 0.1M
2025-01-01 103.75 103.75 103.75 103.75 0.1M