Bajaj Finserv

BJFS
🏛️ インド →
1,999.80
最終更新: 2025-10-03
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 1,622.00 1,648.95 1,620.00 1,639.02 0.1M
2021-12-30 1,610.01 1,628.31 1,598.27 1,617.78 0.1M
2021-12-29 1,620.00 1,633.00 1,596.27 1,624.18 0.1M
2021-12-28 1,611.50 1,624.80 1,602.39 1,610.22 0.1M
2021-12-27 1,560.00 1,613.26 1,556.01 1,601.75 0.1M
2021-12-24 1,629.17 1,629.17 1,580.64 1,592.06 0.1M
2021-12-23 1,615.00 1,621.86 1,602.65 1,616.13 0.1M
2021-12-22 1,586.10 1,618.74 1,583.20 1,594.92 0.1M
2021-12-21 1,660.00 1,660.00 1,567.55 1,583.11 0.2M
2021-12-20 1,600.00 1,600.00 1,546.00 1,582.91 0.1M
2021-12-17 1,670.34 1,670.34 1,613.29 1,620.40 0.2M
2021-12-16 1,702.50 1,702.50 1,657.16 1,671.09 0.1M
2021-12-15 1,724.00 1,724.00 1,662.51 1,667.51 0.2M
2021-12-14 1,728.00 1,728.00 1,686.40 1,712.91 0.1M
2021-12-13 1,766.60 1,784.90 1,725.53 1,731.94 0.1M
2021-12-10 1,750.00 1,778.01 1,730.00 1,772.30 0.1M
2021-12-09 1,762.40 1,776.63 1,748.43 1,759.63 0.1M
2021-12-08 1,720.00 1,766.53 1,719.00 1,762.26 0.2M
2021-12-07 1,710.00 1,724.80 1,692.92 1,710.77 0.1M
2021-12-06 1,749.50 1,758.26 1,685.92 1,689.48 0.1M
2021-12-03 1,761.78 1,788.66 1,745.78 1,749.50 0.1M
2021-12-02 1,750.00 1,788.88 1,732.80 1,775.30 0.1M
2021-12-01 1,740.00 1,753.88 1,720.50 1,738.17 0.1M
2021-11-30 1,690.00 1,749.99 1,685.11 1,723.33 0.1M
2021-11-29 1,668.60 1,709.90 1,627.59 1,688.96 0.1M
2021-11-26 1,723.50 1,723.50 1,660.85 1,668.00 0.1M
2021-11-25 1,727.81 1,752.61 1,723.13 1,735.41 0.1M
2021-11-24 1,742.20 1,764.15 1,714.18 1,743.75 0.1M
2021-11-23 1,689.99 1,744.05 1,676.36 1,736.02 0.1M
2021-11-22 1,819.00 1,819.00 1,683.15 1,707.32 0.2M
2021-11-18 1,824.00 1,847.00 1,781.31 1,791.24 0.1M
2021-11-17 1,820.00 1,841.00 1,813.14 1,826.58 0.0M
2021-11-16 1,829.00 1,851.10 1,813.19 1,819.24 0.1M
2021-11-15 1,830.00 1,833.76 1,800.00 1,811.92 0.0M
2021-11-12 1,803.03 1,833.00 1,794.00 1,826.95 0.1M
2021-11-11 1,831.51 1,834.30 1,782.00 1,787.21 0.1M
2021-11-10 1,816.49 1,837.65 1,803.67 1,831.51 0.1M
2021-11-09 1,832.69 1,847.01 1,807.62 1,817.49 0.1M
2021-11-08 1,760.00 1,840.00 1,752.00 1,832.69 0.2M
2021-11-04 1,769.00 1,774.58 1,751.01 1,759.59 0.0M
2021-11-03 1,762.20 1,776.20 1,744.59 1,750.97 0.1M
2021-11-02 1,760.10 1,799.90 1,740.10 1,753.59 0.1M
2021-11-01 1,783.00 1,799.32 1,717.91 1,756.47 0.2M
2021-10-29 1,790.10 1,815.65 1,715.01 1,783.09 0.2M
2021-10-28 1,801.00 1,836.26 1,781.01 1,800.01 0.2M
2021-10-27 1,857.50 1,859.53 1,777.72 1,801.35 0.1M
2021-10-26 1,829.90 1,845.91 1,798.00 1,834.93 0.1M
2021-10-25 1,885.00 1,896.20 1,801.17 1,809.77 0.2M
2021-10-22 1,863.00 1,924.90 1,855.00 1,866.50 0.2M
2021-10-21 1,879.40 1,879.40 1,835.00 1,859.76 0.1M
2021-10-20 1,905.20 1,905.88 1,841.11 1,859.89 0.4M
2021-10-19 1,886.40 1,932.00 1,860.00 1,905.41 0.2M
2021-10-18 1,885.00 1,910.75 1,856.05 1,868.28 0.1M
2021-10-14 1,825.10 1,854.36 1,822.38 1,848.70 0.1M
2021-10-13 1,836.90 1,857.11 1,814.50 1,818.65 0.2M
2021-10-12 1,772.50 1,847.76 1,764.19 1,822.50 0.1M
2021-10-11 1,760.00 1,802.50 1,759.82 1,771.08 0.5M
2021-10-08 1,764.80 1,774.00 1,746.10 1,755.19 0.1M
2021-10-07 1,780.00 1,787.73 1,741.94 1,746.17 0.1M
2021-10-06 1,794.75 1,813.22 1,755.74 1,761.47 0.1M
2021-10-05 1,778.00 1,795.00 1,753.01 1,784.78 0.1M
2021-10-04 1,735.00 1,793.86 1,730.56 1,778.95 0.2M
2021-10-01 1,770.00 1,772.32 1,705.10 1,717.50 0.2M
2021-09-30 1,760.00 1,785.94 1,741.39 1,778.85 0.1M
2021-09-29 1,745.00 1,764.91 1,731.20 1,742.84 0.1M
2021-09-28 1,821.05 1,821.05 1,744.01 1,754.77 0.2M
2021-09-27 1,865.00 1,874.82 1,794.00 1,803.94 0.2M
2021-09-24 1,864.00 1,881.38 1,832.50 1,852.85 0.2M
2021-09-23 1,766.55 1,875.50 1,766.55 1,851.94 0.7M
2021-09-22 1,762.00 1,778.05 1,750.95 1,761.29 0.1M
2021-09-21 1,702.50 1,764.36 1,680.95 1,756.63 0.3M
2021-09-20 1,684.00 1,734.15 1,670.14 1,702.48 0.1M
2021-09-17 1,681.00 1,749.52 1,675.74 1,683.91 0.2M
2021-09-16 1,696.31 1,696.31 1,662.52 1,673.08 0.1M
2021-09-15 1,689.90 1,698.63 1,680.00 1,682.91 0.1M
2021-09-14 1,698.00 1,704.60 1,679.80 1,683.37 0.1M
2021-09-13 1,675.00 1,699.86 1,658.00 1,692.92 0.1M
2021-09-09 1,669.90 1,682.17 1,648.81 1,674.33 0.1M
2021-09-08 1,671.50 1,688.70 1,653.40 1,656.37 0.1M
2021-09-07 1,684.99 1,693.45 1,663.22 1,677.92 0.1M
2021-09-06 1,695.00 1,697.00 1,667.60 1,675.68 0.1M
2021-09-03 1,680.00 1,686.46 1,656.63 1,672.90 0.1M
2021-09-02 1,691.50 1,691.50 1,661.06 1,670.11 0.1M
2021-09-01 1,719.00 1,725.70 1,674.17 1,678.46 0.2M
2021-08-31 1,655.17 1,719.50 1,644.94 1,713.42 2.3M
2021-08-30 1,638.00 1,659.30 1,626.10 1,655.17 0.2M
2021-08-27 1,600.00 1,624.42 1,578.26 1,619.87 0.3M
2021-08-26 1,609.80 1,612.48 1,568.00 1,595.57 0.3M
2021-08-25 1,654.90 1,680.76 1,585.09 1,589.67 0.4M
2021-08-24 1,534.00 1,659.02 1,526.86 1,647.53 0.7M
2021-08-23 1,515.00 1,541.61 1,506.07 1,526.82 0.1M
2021-08-20 1,500.00 1,514.97 1,485.20 1,497.18 0.2M
2021-08-18 1,465.00 1,523.45 1,465.00 1,501.10 0.2M
2021-08-17 1,450.00 1,480.50 1,435.81 1,474.83 0.1M
2021-08-16 1,430.50 1,460.00 1,430.50 1,454.47 0.1M
2021-08-13 1,423.96 1,442.87 1,423.96 1,430.24 0.1M
2021-08-12 1,422.76 1,437.50 1,413.83 1,433.97 0.1M
2021-08-11 1,411.70 1,423.55 1,386.62 1,420.65 0.1M
2021-08-10 1,432.00 1,432.95 1,401.00 1,403.53 0.1M
2021-08-09 1,410.00 1,446.00 1,400.84 1,424.08 0.1M
2021-08-06 1,408.00 1,411.17 1,397.51 1,400.43 0.1M
2021-08-05 1,434.00 1,434.00 1,397.24 1,399.42 0.1M
2021-08-04 1,429.90 1,449.07 1,415.33 1,418.65 0.1M
2021-08-03 1,415.03 1,431.05 1,415.03 1,428.18 0.1M
2021-08-02 1,445.00 1,445.00 1,409.00 1,412.48 0.1M
2021-07-30 1,460.00 1,460.00 1,416.10 1,422.13 0.2M
2021-07-29 1,399.70 1,492.51 1,394.88 1,459.05 0.3M
2021-07-28 1,385.00 1,400.00 1,375.55 1,396.53 0.2M
2021-07-27 1,352.54 1,384.31 1,350.22 1,380.12 0.2M
2021-07-26 1,324.20 1,356.95 1,314.85 1,352.54 0.2M
2021-07-23 1,298.00 1,323.62 1,294.55 1,320.06 0.2M
2021-07-22 1,235.20 1,310.00 1,234.80 1,306.54 0.2M
2021-07-20 1,271.55 1,274.17 1,253.28 1,259.14 0.1M
2021-07-19 1,275.17 1,282.05 1,264.18 1,271.23 0.3M
2021-07-16 1,297.00 1,302.43 1,273.12 1,275.17 0.1M
2021-07-15 1,300.00 1,311.43 1,292.13 1,295.57 0.1M
2021-07-14 1,291.10 1,302.92 1,285.00 1,298.88 0.1M
2021-07-13 1,292.00 1,299.73 1,281.00 1,291.12 0.1M
2021-07-12 1,290.00 1,295.00 1,274.49 1,290.82 0.3M
2021-07-09 1,235.00 1,291.00 1,234.57 1,285.17 0.7M
2021-07-08 1,234.90 1,245.19 1,224.07 1,233.12 0.1M
2021-07-07 1,204.50 1,239.70 1,200.00 1,236.98 0.3M
2021-07-06 1,192.50 1,228.10 1,187.60 1,209.45 0.2M
2021-07-05 1,182.00 1,194.51 1,180.00 1,192.47 0.1M
2021-07-02 1,195.00 1,195.00 1,165.48 1,174.84 0.2M
2021-07-01 1,215.00 1,216.29 1,179.01 1,181.31 0.2M
2021-06-30 1,230.03 1,232.19 1,205.71 1,211.66 0.1M
2021-06-29 1,241.70 1,248.42 1,227.50 1,230.03 0.1M
2021-06-28 1,246.21 1,252.92 1,232.44 1,238.02 0.1M
2021-06-25 1,230.00 1,252.00 1,230.00 1,248.88 0.1M
2021-06-24 1,234.80 1,239.30 1,216.35 1,229.74 0.2M
2021-06-23 1,224.50 1,239.66 1,208.63 1,228.08 0.2M
2021-06-22 1,216.00 1,226.35 1,178.00 1,213.31 0.2M
2021-06-21 1,172.10 1,220.30 1,172.10 1,216.17 0.1M
2021-06-18 1,183.00 1,210.00 1,172.24 1,199.80 0.2M
2021-06-17 1,178.50 1,193.05 1,173.55 1,181.81 0.1M
2021-06-16 1,179.91 1,198.11 1,177.88 1,185.29 0.2M
2021-06-15 1,191.00 1,208.16 1,176.35 1,179.91 0.1M
2021-06-14 1,185.20 1,201.20 1,167.20 1,193.18 0.2M
2021-06-11 1,206.50 1,207.89 1,185.63 1,189.85 0.2M
2021-06-10 1,162.40 1,221.00 1,151.51 1,199.16 0.3M
2021-06-09 1,174.98 1,186.50 1,143.29 1,155.87 0.1M
2021-06-08 1,185.00 1,189.00 1,167.10 1,173.09 0.1M
2021-06-07 1,196.98 1,202.81 1,168.35 1,182.85 0.2M
2021-06-04 1,177.50 1,218.90 1,177.50 1,215.24 0.2M
2021-06-03 1,182.36 1,192.29 1,178.92 1,182.06 0.1M
2021-06-02 1,173.00 1,185.33 1,170.28 1,181.96 0.1M
2021-06-01 1,180.00 1,194.00 1,163.17 1,183.23 0.1M
2021-05-31 1,171.50 1,185.33 1,161.90 1,179.68 0.1M
2021-05-28 1,189.00 1,202.10 1,167.99 1,171.26 0.1M
2021-05-27 1,193.80 1,196.50 1,173.02 1,188.37 0.2M
2021-05-26 1,142.50 1,197.42 1,141.20 1,190.78 0.3M
2021-05-25 1,125.00 1,140.56 1,122.37 1,137.11 0.2M
2021-05-24 1,125.10 1,136.34 1,109.49 1,116.20 0.2M
2021-05-21 1,129.80 1,141.14 1,121.66 1,126.98 0.1M
2021-05-20 1,123.00 1,130.30 1,113.72 1,122.55 0.1M
2021-05-19 1,135.00 1,143.84 1,117.18 1,120.59 0.2M
2021-05-18 1,139.80 1,158.00 1,130.23 1,140.80 0.1M
2021-05-17 1,098.05 1,137.14 1,095.27 1,124.76 0.1M
2021-05-14 1,112.50 1,115.26 1,087.02 1,096.81 0.1M
2021-05-12 1,115.10 1,131.26 1,105.21 1,108.65 0.1M
2021-05-11 1,124.00 1,130.50 1,114.31 1,119.64 0.1M
2021-05-10 1,145.00 1,154.79 1,128.20 1,133.79 0.2M
2021-05-07 1,106.00 1,139.00 1,101.23 1,131.56 0.2M
2021-05-06 1,115.00 1,118.59 1,099.42 1,103.00 0.1M
2021-05-05 1,100.00 1,118.50 1,091.55 1,110.88 0.2M
2021-05-04 1,120.00 1,122.29 1,087.36 1,098.89 0.2M
2021-05-03 1,099.90 1,110.76 1,071.04 1,104.78 0.2M
2021-04-30 1,100.00 1,122.48 1,086.97 1,103.95 0.4M
2021-04-29 1,055.00 1,129.97 1,053.51 1,118.46 0.8M
2021-04-28 1,023.50 1,061.60 1,015.98 1,049.17 0.4M
2021-04-27 995.00 1,012.52 995.00 1,008.57 0.1M
2021-04-26 995.70 1,012.07 990.00 999.86 0.2M
2021-04-23 972.50 1,013.67 972.50 991.91 0.4M
2021-04-22 966.00 991.57 961.29 985.51 0.3M
2021-04-20 955.02 994.10 955.02 982.11 0.4M
2021-04-19 960.00 965.00 939.69 947.10 0.2M
2021-04-16 976.00 987.69 976.00 982.24 0.1M
2021-04-15 970.10 983.76 951.24 974.78 0.2M
2021-04-13 915.00 984.00 915.00 981.00 0.3M
2021-04-12 935.00 942.31 904.71 916.22 0.3M
2021-04-09 964.50 971.59 956.33 963.00 0.1M
2021-04-08 960.00 973.40 958.00 965.56 0.1M
2021-04-07 954.50 965.39 946.66 953.93 0.1M
2021-04-06 952.50 962.20 947.31 952.06 0.1M
2021-04-05 952.59 975.50 915.54 948.89 0.4M
2021-04-01 970.50 982.34 967.32 979.02 0.1M
2021-03-31 950.00 971.43 944.90 966.78 0.1M
2021-03-30 948.00 964.73 944.45 949.70 0.1M
2021-03-26 912.50 950.50 912.50 946.67 0.3M
2021-03-25 925.00 925.58 896.22 906.00 0.1M
2021-03-24 939.80 939.80 917.92 919.77 0.2M
2021-03-23 941.50 950.66 938.21 939.99 0.1M
2021-03-22 949.90 950.11 931.52 940.87 0.2M
2021-03-19 945.00 948.63 921.15 944.28 0.2M
2021-03-18 961.00 973.20 937.19 942.96 0.2M
2021-03-17 965.50 965.50 948.50 954.49 0.1M
2021-03-16 970.10 978.46 959.00 960.90 0.1M
2021-03-15 1,019.30 1,019.30 954.43 968.32 0.2M
2021-03-12 1,005.00 1,021.29 984.50 994.94 0.2M
2021-03-10 997.00 1,009.00 993.12 999.28 0.1M
2021-03-09 1,008.00 1,012.18 986.20 996.93 0.1M
2021-03-08 1,005.00 1,005.00 980.70 983.25 0.1M
2021-03-05 1,012.00 1,015.89 990.34 995.21 0.1M
2021-03-04 1,020.00 1,027.93 1,007.72 1,012.80 0.1M
2021-03-03 994.00 1,044.18 990.65 1,038.69 0.2M
2021-03-02 979.00 996.17 978.00 987.54 0.1M
2021-03-01 982.00 984.70 961.48 977.21 0.2M
2021-02-26 1,001.33 1,010.97 959.81 965.27 0.2M
2021-02-25 1,027.00 1,037.43 1,013.04 1,026.33 0.3M
2021-02-24 1,005.00 1,029.99 926.32 1,021.81 0.5M
2021-02-23 1,000.10 1,019.30 993.31 1,000.09 0.1M
2021-02-22 1,017.50 1,025.68 996.00 1,000.03 0.2M
2021-02-19 1,024.00 1,042.82 1,009.91 1,025.11 0.2M
2021-02-18 1,035.00 1,035.00 1,013.73 1,019.86 0.1M
2021-02-17 1,037.10 1,049.90 1,011.15 1,018.47 0.2M
2021-02-16 1,050.94 1,053.56 1,036.00 1,045.77 0.2M
2021-02-15 1,036.00 1,058.64 1,028.46 1,054.03 0.3M
2021-02-12 1,022.00 1,032.53 1,017.16 1,027.42 0.2M
2021-02-11 1,010.00 1,041.20 1,010.00 1,021.43 0.3M
2021-02-10 994.00 1,036.15 992.48 1,023.49 0.6M
2021-02-09 1,003.24 1,009.22 988.27 994.02 0.2M
2021-02-08 972.20 1,011.35 972.20 1,003.22 0.4M
2021-02-05 970.11 993.81 956.00 971.75 0.5M
2021-02-04 953.15 976.44 947.70 971.86 0.3M
2021-02-03 958.40 962.99 943.65 953.15 0.2M
2021-02-02 983.00 999.68 932.20 947.30 0.7M
2021-02-01 871.22 983.00 863.68 969.98 0.6M
2021-01-29 907.50 911.00 867.26 872.04 0.3M
2021-01-28 890.00 921.48 882.10 895.15 0.3M
2021-01-27 918.10 928.48 903.93 912.65 0.3M
2021-01-25 914.00 933.18 908.60 920.69 0.7M
2021-01-22 905.00 921.22 896.71 907.37 0.3M
2021-01-21 899.90 938.50 895.11 904.85 0.9M
2021-01-20 893.01 902.12 884.41 893.85 0.3M
2021-01-19 914.40 914.40 840.21 892.24 0.5M
2021-01-18 869.50 869.50 827.50 835.44 0.3M
2021-01-15 881.80 882.00 861.40 863.19 0.3M
2021-01-14 879.50 892.61 867.50 874.84 0.2M
2021-01-13 896.66 903.00 871.25 879.15 0.2M
2021-01-12 899.50 906.50 892.38 896.66 0.3M
2021-01-11 923.00 925.40 895.98 899.41 4.7M
2021-01-08 900.50 926.30 895.00 917.06 0.2M
2021-01-07 882.00 906.82 882.00 898.76 0.2M
2021-01-06 885.50 889.13 863.60 878.47 0.2M
2021-01-05 890.50 891.99 874.08 882.06 0.2M
2021-01-04 894.98 906.04 884.00 890.24 0.3M
2021-01-01 892.00 895.80 883.67 887.45 0.1M