BSE Sensex 30先物 -

🏛️ インド →
81,066.90
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
2023-12-29 72,449.95 72,450.00 72,131.05 72,240.26 0.0M
2023-12-28 72,254.45 72,541.40 72,235.10 72,477.00 0.0M
2023-12-27 71,599.00 72,244.05 71,599.00 72,201.90 0.0M
2023-12-26 71,254.95 71,643.65 71,254.95 71,448.80 0.0M
2023-12-22 71,389.05 71,870.00 70,140.00 71,303.75 0.0M
2023-12-21 70,500.00 71,389.05 69,800.00 71,247.90 0.0M
2023-12-20 72,100.00 72,144.20 70,615.00 70,711.35 0.0M
2023-12-19 71,569.40 71,569.40 71,569.40 71,569.40 0.0M
2023-12-18 71,500.00 71,999.00 71,100.05 71,425.00 0.0M
2023-12-15 70,710.10 71,490.00 70,710.10 71,388.95 0.0M
2023-12-14 70,710.10 70,710.10 70,710.10 70,710.10 0.0M
2023-12-13 69,790.80 69,790.80 69,790.80 69,790.80 0.0M
2023-12-12 69,770.05 69,770.05 69,770.05 69,770.05 0.0M
2023-12-11 70,161.70 70,161.70 70,161.70 70,161.70 0.0M
2023-12-08 70,097.35 70,097.35 70,097.35 70,097.35 0.0M
2023-12-07 69,805.10 69,805.10 69,805.10 69,805.10 0.0M
2023-12-06 69,950.60 69,950.60 69,950.60 69,950.60 0.0M
2023-12-05 69,200.00 69,200.00 69,200.00 69,200.00 0.0M
2023-12-04 69,184.20 69,184.20 69,184.20 69,184.20 0.0M
2023-12-01 67,831.50 67,831.50 67,831.50 67,831.50 0.0M
2023-11-30 67,348.65 67,348.65 67,348.65 67,348.65 0.0M
2023-11-29 67,274.10 67,274.10 67,274.10 67,274.10 0.0M
2023-11-28 66,554.65 66,554.65 66,554.65 66,554.65 0.0M
2023-11-24 66,290.00 66,290.00 65,884.50 65,970.04 0.0M
2023-11-23 66,168.00 66,259.75 66,000.00 66,097.65 0.0M
2023-11-22 66,023.55 66,188.25 65,734.90 66,167.75 0.0M
2023-11-21 65,923.30 66,190.00 65,923.30 66,009.00 0.0M
2023-11-20 65,810.05 66,100.00 65,643.30 65,799.75 0.0M
2023-11-17 66,845.00 66,845.00 65,850.00 65,961.95 0.0M
2023-11-16 65,934.55 66,390.00 65,934.55 66,064.45 0.0M
2023-11-15 65,644.25 65,838.30 65,635.25 65,757.75 0.0M
2023-11-13 65,066.10 65,066.10 65,066.10 65,066.10 0.0M
2023-11-10 65,072.95 65,072.95 65,072.95 65,072.95 0.0M
2023-11-09 65,012.30 65,012.30 65,012.30 65,012.30 0.0M
2023-11-08 65,168.15 65,168.15 65,168.15 65,168.15 0.0M
2023-11-07 64,549.65 65,449.00 64,549.00 65,449.00 0.0M
2023-11-06 65,175.30 65,175.30 65,175.30 65,175.30 0.0M
2023-11-03 64,614.25 64,614.25 64,614.25 64,614.25 0.0M
2023-11-02 64,342.10 64,342.10 64,342.10 64,342.10 0.0M
2023-11-01 63,862.35 63,862.35 63,862.35 63,862.35 0.0M
2023-10-31 64,000.00 64,100.00 64,000.00 64,100.00 0.0M
2023-10-30 64,409.75 64,409.75 64,409.75 64,409.75 0.0M
2023-10-27 63,988.65 63,988.65 63,380.00 63,782.80 0.0M
2023-10-26 63,600.05 63,660.00 63,187.10 63,237.95 0.0M
2023-10-25 64,774.95 64,799.00 63,961.25 64,139.20 0.0M
2023-10-23 65,283.35 65,425.00 64,301.20 64,580.35 0.0M
2023-10-20 65,673.55 65,673.55 65,011.00 65,283.35 0.0M
2023-10-19 65,626.00 65,848.90 65,600.00 65,673.55 0.0M
2023-10-18 66,432.95 66,432.95 65,987.65 65,987.65 0.0M
2023-10-17 66,311.05 66,610.00 66,088.15 66,436.35 0.0M
2023-10-16 66,909.00 66,990.00 66,909.00 66,936.00 0.0M
2023-10-13 66,591.80 66,591.80 66,223.75 66,400.00 0.0M
2023-10-12 66,592.85 66,592.85 66,592.85 66,592.85 0.0M
2023-10-11 66,670.05 66,670.05 66,670.05 66,670.05 0.0M
2023-10-10 65,500.10 65,500.10 65,500.10 65,500.10 0.0M
2023-10-09 65,500.10 65,500.10 65,500.10 65,500.10 0.0M
2023-10-06 68,988.00 68,988.00 65,066.00 65,201.00 0.0M
2023-10-05 65,899.10 65,899.10 65,899.10 65,899.10 0.0M
2023-10-04 65,504.05 65,504.05 65,504.05 65,504.05 0.0M
2023-10-03 65,880.00 66,650.00 65,010.00 65,010.00 0.0M
2023-09-29 65,718.70 66,140.00 65,614.95 65,828.41 0.0M
2023-09-28 66,122.85 66,206.75 65,426.30 65,542.55 0.0M
2023-09-27 65,840.00 66,202.65 65,534.40 66,163.20 0.0M
2023-09-26 66,149.00 66,159.00 65,930.90 66,016.65 0.0M
2023-09-25 66,022.10 66,299.00 65,901.00 66,093.75 0.0M
2023-09-22 66,319.95 66,534.80 66,088.85 66,142.00 0.0M
2023-09-21 66,600.00 66,600.00 66,254.80 66,354.75 0.0M
2023-09-20 67,361.75 67,400.00 67,000.00 67,021.10 0.0M
2023-09-18 67,842.35 67,900.00 67,000.00 67,561.75 0.0M
2023-09-15 68,014.50 68,014.50 68,014.50 68,014.50 0.0M
2023-09-14 67,706.55 67,706.55 67,706.55 67,706.55 0.0M
2023-09-13 67,666.90 67,666.90 67,666.90 67,666.90 0.0M
2023-09-12 67,432.80 67,432.80 67,432.80 67,432.80 0.0M
2023-09-11 67,350.90 67,350.90 67,350.90 67,350.90 0.0M
2023-09-08 66,858.10 66,858.10 66,858.10 66,858.10 0.0M
2023-09-07 66,535.70 66,535.70 66,535.70 66,535.70 0.0M
2023-09-06 66,161.30 66,161.30 66,161.30 66,161.30 0.0M
2023-09-05 66,072.85 66,072.85 66,072.85 66,072.85 0.0M
2023-09-04 65,932.25 65,932.25 65,932.25 65,932.25 0.0M
2023-09-01 65,726.60 65,726.60 65,726.60 65,726.60 0.0M
2023-08-31 65,180.05 65,180.05 65,180.05 65,180.05 0.0M
2023-08-30 65,449.35 65,449.35 65,449.35 65,449.35 0.0M
2023-08-29 65,449.95 65,449.95 65,449.95 65,449.95 0.0M
2023-08-28 65,382.40 65,382.40 65,382.40 65,382.40 0.0M
2023-08-25 64,900.00 65,059.80 64,779.10 64,886.51 0.0M
2023-08-24 65,675.00 65,899.00 65,232.90 65,267.80 0.0M
2023-08-23 65,242.70 65,490.00 65,140.00 65,451.95 0.0M
2023-08-22 65,248.50 65,321.50 65,174.35 65,242.70 0.0M
2023-08-21 65,100.00 65,300.00 64,940.65 65,228.60 0.0M
2023-08-18 65,100.00 65,157.25 64,830.00 65,016.00 0.0M
2023-08-17 65,430.30 65,430.30 65,151.00 65,215.50 0.0M
2023-08-16 64,620.00 65,582.00 64,610.00 65,544.40 0.0M
2023-08-14 64,510.00 65,200.00 64,510.00 65,200.00 0.0M
2023-08-11 66,590.00 66,590.00 66,501.00 66,501.00 0.0M
2023-08-10 65,870.65 65,870.65 65,870.65 65,870.65 0.0M
2023-08-09 66,191.40 66,191.40 66,191.40 66,191.40 0.0M
2023-08-08 66,053.85 66,053.85 66,053.85 66,053.85 0.0M
2023-08-07 66,173.40 66,173.40 66,173.40 66,173.40 0.0M
2023-08-04 65,701.00 65,701.00 65,701.00 65,701.00 0.0M
2023-08-03 66,063.15 66,063.15 66,063.15 66,063.15 0.0M
2023-08-02 66,063.15 66,063.15 66,063.15 66,063.15 0.0M
2023-08-01 66,754.90 66,754.90 66,754.90 66,754.90 0.0M
2023-07-31 66,835.95 66,835.95 66,835.95 66,835.95 0.0M
2023-07-28 66,235.50 66,272.05 65,890.05 66,160.20 0.0M
2023-07-27 66,884.00 66,975.30 66,165.65 66,319.75 0.0M
2023-07-26 66,577.85 66,828.75 66,526.90 66,693.35 0.0M
2023-07-25 66,570.95 66,570.95 66,282.00 66,421.20 0.0M
2023-07-24 66,700.00 66,866.90 66,469.75 66,501.60 0.0M
2023-07-21 67,200.05 67,850.50 66,634.10 66,828.90 0.0M
2023-07-20 67,092.00 67,626.45 66,962.35 67,607.45 0.0M
2023-07-19 67,058.85 67,203.00 66,880.25 67,169.55 0.0M
2023-07-18 66,815.65 66,891.10 66,756.30 66,756.30 0.0M
2023-07-17 66,394.70 66,486.00 66,394.70 66,484.85 0.0M
2023-07-14 66,232.15 66,232.15 66,232.15 66,232.15 0.0M
2023-07-13 65,741.00 65,741.00 65,741.00 65,741.00 0.0M
2023-07-12 65,587.70 65,587.70 65,587.70 65,587.70 0.0M
2023-07-11 65,824.45 65,824.45 65,824.45 65,824.45 0.0M
2023-07-10 65,562.05 65,562.05 65,562.05 65,562.05 0.0M
2023-07-07 65,534.50 65,534.50 65,534.50 65,534.50 0.0M
2023-07-06 66,053.80 66,053.80 66,053.80 66,053.80 0.0M
2023-07-05 65,724.95 65,724.95 65,724.95 65,724.95 0.0M
2023-07-04 65,770.30 65,770.30 65,770.30 65,770.30 0.0M
2023-07-03 65,507.20 65,507.20 65,507.20 65,507.20 0.0M
2023-06-30 64,226.90 64,740.00 64,173.60 64,718.56 0.0M
2023-06-28 63,627.85 64,025.10 63,577.60 63,926.30 0.0M
2023-06-27 63,140.65 63,442.70 63,120.00 63,402.90 0.0M
2023-06-26 63,111.55 63,204.70 62,928.95 63,081.05 0.0M
2023-06-23 63,104.70 63,325.00 63,043.20 63,117.60 0.0M
2023-06-22 63,590.40 63,661.30 63,336.70 63,450.05 0.0M
2023-06-21 63,432.95 63,604.00 63,432.95 63,604.00 0.0M
2023-06-20 63,235.00 63,390.90 63,235.00 63,390.90 0.0M
2023-06-19 63,010.00 63,010.00 63,010.00 63,010.00 0.0M
2023-06-16 63,548.90 63,548.90 63,548.90 63,548.90 0.0M
2023-06-15 63,092.40 63,092.40 63,092.40 63,092.40 0.0M
2023-06-14 63,415.90 63,415.90 63,415.90 63,415.90 0.0M
2023-06-13 63,100.00 63,100.00 63,100.00 63,100.00 0.0M
2023-06-12 62,933.85 62,933.85 62,933.85 62,933.85 0.0M
2023-06-09 62,869.35 62,869.35 62,869.35 62,869.35 0.0M
2023-06-08 63,104.85 63,104.85 63,104.85 63,104.85 0.0M
2023-06-07 63,412.10 63,412.10 63,412.10 63,412.10 0.0M
2023-06-06 63,072.15 63,072.15 63,072.15 63,072.15 0.0M
2023-06-05 63,078.40 63,078.40 63,078.40 63,078.40 0.0M
2023-06-02 62,871.80 62,871.80 62,871.80 62,871.80 0.0M
2023-06-01 62,764.25 62,764.25 62,764.25 62,764.25 0.0M
2023-05-31 62,970.65 62,970.65 62,970.65 62,970.65 0.0M
2023-05-30 63,331.15 63,331.15 63,331.15 63,331.15 0.0M
2023-05-29 63,219.40 63,219.40 63,219.40 63,219.40 0.0M
2023-05-26 61,987.10 62,570.00 61,939.25 62,501.69 0.0M
2023-05-25 61,788.00 61,961.80 61,473.35 61,876.50 0.0M
2023-05-24 61,900.00 62,150.00 61,778.35 61,843.25 0.0M
2023-05-23 62,150.00 62,272.20 62,026.85 62,055.05 0.0M
2023-05-22 61,726.00 62,110.00 61,718.65 62,011.25 0.0M
2023-05-19 61,575.00 61,880.00 61,554.75 61,784.45 0.0M
2023-05-18 61,522.65 61,522.65 61,522.65 61,522.65 0.0M
2023-05-17 61,663.15 61,663.15 61,663.15 61,663.15 0.0M
2023-05-16 62,047.10 62,047.10 62,047.10 62,047.10 0.0M
2023-05-15 62,472.65 62,472.65 62,472.65 62,472.65 0.0M
2023-05-12 62,177.20 62,177.20 62,177.20 62,177.20 0.0M
2023-05-11 62,065.00 62,065.00 62,065.00 62,065.00 0.0M
2023-05-10 62,112.25 62,112.25 62,112.25 62,112.25 0.0M
2023-05-09 61,944.35 61,944.35 61,944.35 61,944.35 0.0M
2023-05-08 61,958.75 61,958.75 61,958.75 61,958.75 0.0M
2023-05-05 61,280.55 61,280.55 61,280.55 61,280.55 0.0M
2023-05-04 61,989.55 61,989.55 61,989.55 61,989.55 0.0M
2023-05-03 61,442.75 61,442.75 61,442.75 61,442.75 0.0M
2023-05-02 61,616.20 61,616.20 61,616.20 61,616.20 0.0M
2023-04-28 61,418.35 61,418.35 61,418.35 61,418.35 0.0M
2023-04-27 60,649.38 60,649.38 60,649.38 60,649.38 0.0M
2023-04-26 60,311.75 60,311.75 60,311.75 60,311.75 0.0M
2023-04-25 60,152.95 60,152.95 60,152.95 60,152.95 0.0M
2023-04-24 60,089.45 60,089.45 60,089.45 60,089.45 0.0M
2023-04-21 59,721.30 59,721.30 59,721.30 59,721.30 0.0M
2023-04-20 59,709.60 59,709.60 59,709.60 59,709.60 0.0M
2023-04-19 59,655.95 59,655.95 59,655.95 59,655.95 0.0M
2023-04-18 59,826.50 59,826.50 59,826.50 59,826.50 0.0M
2023-04-17 60,021.65 60,021.65 60,021.65 60,021.65 0.0M
2023-04-13 60,587.65 60,587.65 60,587.65 60,587.65 0.0M
2023-04-12 60,560.55 60,560.55 60,560.55 60,560.55 0.0M
2023-04-11 60,336.00 60,336.00 60,336.00 60,336.00 0.0M
2023-04-10 60,034.95 60,034.95 60,034.95 60,034.95 0.0M
2023-04-06 60,065.80 60,065.80 60,065.80 60,065.80 0.0M
2023-04-05 59,932.60 59,932.60 59,932.60 59,932.60 0.0M
2023-04-03 59,369.35 59,369.35 59,369.35 59,369.35 0.0M
2023-03-31 59,286.80 59,286.80 59,286.80 59,286.80 0.0M
2023-03-29 57,960.09 57,960.09 57,960.09 57,960.09 0.0M
2023-03-28 57,624.40 57,624.40 57,624.40 57,624.40 0.0M
2023-03-27 57,675.20 57,675.20 57,675.20 57,675.20 0.0M
2023-03-24 57,580.35 57,580.35 57,580.35 57,580.35 0.0M
2023-03-23 57,989.60 57,989.60 57,989.60 57,989.60 0.0M
2023-03-22 58,290.05 58,290.05 58,290.05 58,290.05 0.0M
2023-03-21 58,160.65 58,160.65 58,160.65 58,160.65 0.0M
2023-03-20 57,724.90 57,724.90 57,724.90 57,724.90 0.0M
2023-03-17 58,118.70 58,118.70 58,118.70 58,118.70 0.0M
2023-03-16 57,773.55 57,773.55 57,773.55 57,773.55 0.0M
2023-03-15 57,705.10 57,705.10 57,705.10 57,705.10 0.0M
2023-03-14 58,061.05 58,061.05 58,061.05 58,061.05 0.0M
2023-03-13 58,410.45 58,410.45 58,410.45 58,410.45 0.0M
2023-03-10 59,343.30 59,343.30 59,343.30 59,343.30 0.0M
2023-03-09 60,027.90 60,027.90 60,027.90 60,027.90 0.0M
2023-03-08 60,582.95 60,582.95 60,582.95 60,582.95 0.0M
2023-03-06 60,481.15 60,481.15 60,481.15 60,481.15 0.0M
2023-03-03 60,097.20 60,097.20 60,097.20 60,097.20 0.0M
2023-03-02 59,204.20 59,204.20 59,204.20 59,204.20 0.0M
2023-03-01 59,719.50 59,719.50 59,719.50 59,719.50 0.0M
2023-02-28 59,279.20 59,279.20 59,279.20 59,279.20 0.0M
2023-02-27 59,618.20 59,618.20 59,618.20 59,618.20 0.0M
2023-02-24 59,827.95 59,827.95 59,827.95 59,827.95 0.0M
2023-02-23 59,605.80 59,605.80 59,605.80 59,605.80 0.0M
2023-02-22 59,756.05 59,756.05 59,756.05 59,756.05 0.0M
2023-02-21 60,695.15 60,695.15 60,695.15 60,695.15 0.0M
2023-02-20 60,725.25 60,725.25 60,725.25 60,725.25 0.0M
2023-02-17 61,070.30 61,070.30 61,070.30 61,070.30 0.0M
2023-02-16 61,398.95 61,398.95 61,398.95 61,398.95 0.0M
2023-02-15 61,365.80 61,365.80 61,365.80 61,365.80 0.0M
2023-02-14 61,133.90 61,133.90 61,133.90 61,133.90 0.0M
2023-02-13 60,543.70 60,543.70 60,543.70 60,543.70 0.0M
2023-02-10 60,828.75 60,828.75 60,828.75 60,828.75 0.0M
2023-02-09 60,963.85 60,963.85 60,963.85 60,963.85 0.0M
2023-02-08 60,832.30 60,832.30 60,832.30 60,832.30 0.0M
2023-02-07 60,458.05 60,458.05 60,458.05 60,458.05 0.0M
2023-02-06 60,690.35 60,690.35 60,690.35 60,690.35 0.0M
2023-02-03 61,059.00 61,059.00 61,059.00 61,059.00 0.0M
2023-02-02 60,156.80 60,156.80 60,156.80 60,156.80 0.0M
2023-02-01 59,942.50 59,942.50 59,942.50 59,942.50 0.0M
2023-01-31 59,794.30 59,794.30 59,794.30 59,794.30 0.0M
2023-01-30 59,755.25 59,755.25 59,755.25 59,755.25 0.0M
2023-01-27 59,616.85 59,616.85 59,616.85 59,616.85 0.0M
2023-01-25 60,205.06 60,205.06 60,205.06 60,205.06 0.0M
2023-01-24 60,989.60 60,989.60 60,989.60 60,989.60 0.0M
2023-01-23 60,963.35 60,963.35 60,963.35 60,963.35 0.0M
2023-01-20 60,675.75 60,675.75 60,675.75 60,675.75 0.0M
2023-01-19 60,923.45 60,923.45 60,923.45 60,923.45 0.0M
2023-01-18 61,121.90 61,121.90 61,121.90 61,121.90 0.0M
2023-01-17 60,742.20 60,742.20 60,742.20 60,742.20 0.0M
2023-01-16 60,189.40 60,189.40 60,189.40 60,189.40 0.0M
2023-01-13 60,390.10 60,390.10 60,390.10 60,390.10 0.0M
2023-01-12 60,097.00 60,097.00 60,097.00 60,097.00 0.0M
2023-01-11 60,255.55 60,255.55 60,255.55 60,255.55 0.0M
2023-01-10 60,276.25 60,276.25 60,276.25 60,276.25 0.0M
2023-01-09 60,920.65 60,920.65 60,920.65 60,920.65 0.0M
2023-01-06 60,103.40 60,103.40 60,103.40 60,103.40 0.0M
2023-01-05 60,568.65 60,568.65 60,568.65 60,568.65 0.0M
2023-01-04 60,884.75 60,884.75 60,884.75 60,884.75 0.0M
2023-01-03 61,534.80 61,534.80 61,534.80 61,534.80 0.0M
2023-01-02 61,418.85 61,418.85 61,418.85 61,418.85 0.0M