Bang Overseas Ltd (BANO)

BANO
🏛️ インド →
51.41
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
2021-12-31 36.30 37.90 36.30 36.45 0.0M
2021-12-30 37.65 38.30 36.25 36.85 0.0M
2021-12-29 36.55 37.95 36.30 37.60 0.1M
2021-12-28 36.00 37.15 36.00 37.15 0.1M
2021-12-27 33.85 35.40 33.25 35.40 0.0M
2021-12-24 35.60 35.60 33.35 33.75 0.0M
2021-12-23 36.90 37.90 34.70 34.90 0.1M
2021-12-22 35.80 37.00 34.55 36.50 0.0M
2021-12-21 36.50 37.95 35.45 35.55 0.0M
2021-12-20 39.95 39.95 37.30 37.30 0.0M
2021-12-17 41.45 41.50 39.25 39.25 0.0M
2021-12-16 42.95 43.55 40.55 41.30 0.0M
2021-12-15 42.00 44.50 42.00 42.65 0.1M
2021-12-14 42.40 43.75 41.00 42.90 0.1M
2021-12-13 38.15 43.35 37.40 41.95 0.2M
2021-12-10 39.70 40.35 38.65 39.80 0.1M
2021-12-09 37.50 40.45 37.15 39.30 0.2M
2021-12-08 36.90 37.80 34.35 37.10 0.1M
2021-12-07 31.70 35.55 31.65 35.45 0.1M
2021-12-06 32.65 32.70 32.10 32.35 0.0M
2021-12-03 32.55 32.90 31.75 32.65 0.0M
2021-12-02 31.95 32.80 31.50 32.05 0.0M
2021-12-01 33.50 33.50 31.60 31.95 0.1M
2021-11-30 33.00 34.00 31.25 32.80 0.0M
2021-11-29 32.80 32.95 30.85 32.45 0.0M
2021-11-26 32.85 32.85 31.35 32.05 0.0M
2021-11-25 32.00 32.90 31.45 32.20 0.0M
2021-11-24 32.85 33.85 31.70 32.45 0.1M
2021-11-23 33.85 33.85 32.80 33.25 0.0M
2021-11-22 34.60 35.55 33.15 33.20 0.0M
2021-11-18 34.75 36.45 34.60 34.85 0.0M
2021-11-17 35.65 36.55 34.35 36.00 0.0M
2021-11-16 36.90 36.95 34.25 35.35 0.0M
2021-11-15 38.50 38.50 36.05 36.05 0.0M
2021-11-12 37.35 39.25 37.05 37.90 0.1M
2021-11-11 38.00 38.80 37.30 37.40 0.0M
2021-11-10 35.80 37.30 35.80 37.30 0.1M
2021-11-09 34.50 35.80 33.50 35.55 0.0M
2021-11-08 33.50 34.60 33.30 34.10 0.0M
2021-11-04 34.45 34.45 33.55 34.05 0.0M
2021-11-03 34.40 34.55 33.00 33.05 0.0M
2021-11-02 34.45 34.45 33.05 33.10 0.0M
2021-11-01 33.00 34.90 33.00 33.30 0.0M
2021-10-29 34.15 34.15 33.15 33.25 0.0M
2021-10-28 35.40 35.40 34.10 34.85 0.0M
2021-10-27 34.90 35.80 33.50 34.80 0.0M
2021-10-26 34.00 34.95 33.45 34.25 0.0M
2021-10-25 34.80 35.60 33.10 33.45 0.0M
2021-10-22 35.15 36.80 34.65 34.80 0.0M
2021-10-21 35.70 36.65 33.80 36.45 0.0M
2021-10-20 35.75 35.95 34.90 34.95 0.0M
2021-10-19 36.55 37.45 34.95 36.00 0.0M
2021-10-18 36.55 37.45 36.20 36.55 0.0M
2021-10-14 38.00 38.00 36.05 36.55 0.0M
2021-10-13 37.55 37.75 36.40 36.60 0.0M
2021-10-12 37.30 38.40 36.05 37.50 0.0M
2021-10-11 38.50 38.50 36.75 37.85 0.0M
2021-10-08 37.05 39.65 37.05 38.00 0.0M
2021-10-07 38.35 40.80 37.40 38.65 0.0M
2021-10-06 38.85 40.90 38.55 39.35 0.0M
2021-10-05 38.85 40.75 36.95 40.55 0.0M
2021-10-04 37.00 38.85 36.00 38.85 0.0M
2021-10-01 35.95 37.00 34.10 37.00 0.0M
2021-09-30 34.50 35.60 34.50 35.25 0.0M
2021-09-29 33.35 34.00 33.10 33.95 0.0M
2021-09-28 33.80 34.50 33.15 33.35 0.0M
2021-09-27 35.90 35.90 33.90 34.20 0.0M
2021-09-24 33.25 35.75 33.10 35.40 0.0M
2021-09-23 34.20 34.60 33.15 34.50 0.0M
2021-09-22 34.10 34.10 32.80 33.80 0.0M
2021-09-21 34.45 34.45 32.25 33.60 0.0M
2021-09-20 34.85 34.85 33.30 33.65 0.0M
2021-09-17 36.00 36.00 34.00 34.45 0.0M
2021-09-16 35.10 36.50 35.10 35.20 0.0M
2021-09-15 36.50 36.50 34.35 35.70 0.0M
2021-09-14 34.45 36.00 33.15 35.95 0.0M
2021-09-13 34.20 34.90 33.05 34.40 0.0M
2021-09-09 34.50 34.50 33.65 34.20 0.0M
2021-09-08 34.25 34.40 33.25 33.95 0.0M
2021-09-07 34.00 34.90 33.35 33.70 0.0M
2021-09-06 34.75 34.75 33.50 34.20 0.0M
2021-09-03 35.10 35.95 33.80 33.85 0.0M
2021-09-02 36.00 36.00 34.25 35.10 0.0M
2021-09-01 34.90 36.40 34.90 35.15 0.0M
2021-08-31 36.35 36.50 34.70 34.85 0.0M
2021-08-30 33.10 35.90 33.10 35.60 0.0M
2021-08-27 34.35 34.45 31.50 34.45 0.0M
2021-08-26 32.85 32.85 32.85 32.85 0.0M
2021-08-25 29.90 31.30 29.90 31.30 0.0M
2021-08-24 29.30 30.35 27.85 29.85 0.0M
2021-08-23 31.00 31.00 29.30 29.30 0.0M
2021-08-20 31.50 31.50 30.00 30.80 0.0M
2021-08-18 33.50 33.80 31.50 31.50 0.0M
2021-08-17 34.00 34.75 33.00 33.15 0.0M
2021-08-16 34.05 34.75 33.90 34.45 0.0M
2021-08-13 34.10 35.80 34.00 35.05 0.0M
2021-08-12 34.90 35.00 33.20 34.10 0.0M
2021-08-11 36.95 36.95 34.90 34.90 0.0M
2021-08-10 38.00 38.00 35.90 36.70 0.0M
2021-08-09 38.75 38.75 37.00 37.75 0.0M
2021-08-06 37.10 39.15 37.05 38.10 0.0M
2021-08-05 41.50 41.80 38.60 38.60 0.0M
2021-08-04 40.80 41.50 39.10 40.60 0.0M
2021-08-03 39.90 40.00 38.10 39.85 0.0M
2021-08-02 39.15 40.50 39.00 39.85 0.0M
2021-07-30 41.10 41.15 38.85 40.15 0.0M
2021-07-29 42.90 42.90 40.25 40.85 0.0M
2021-07-28 41.25 43.00 40.15 41.75 0.0M
2021-07-27 41.30 42.70 40.80 41.95 0.0M
2021-07-26 43.85 43.85 40.70 41.35 0.0M
2021-07-23 45.00 46.85 42.80 42.80 0.0M
2021-07-22 47.00 48.00 44.00 45.05 0.0M
2021-07-20 48.00 48.00 46.30 46.30 0.0M
2021-07-19 48.05 51.50 46.30 48.70 0.1M
2021-07-16 50.40 50.50 48.50 48.65 0.1M
2021-07-15 52.85 52.85 49.40 49.95 0.1M
2021-07-14 50.00 53.80 48.50 51.75 0.3M
2021-07-13 49.40 53.15 49.00 49.90 1.3M
2021-07-12 44.85 47.50 42.80 46.00 0.2M
2021-07-09 46.85 47.50 43.55 43.85 0.2M
2021-07-08 39.50 47.65 39.50 45.00 0.8M
2021-07-07 41.95 42.55 39.55 41.00 0.1M
2021-07-06 39.75 45.85 39.20 41.25 0.6M
2021-07-05 40.95 40.95 38.30 38.85 0.1M
2021-07-02 37.75 43.00 35.85 40.35 0.6M
2021-07-01 33.70 39.90 32.85 37.75 0.5M
2021-06-30 34.80 34.80 33.10 33.25 0.0M
2021-06-29 34.50 35.15 34.05 34.30 0.0M
2021-06-28 34.50 37.85 33.60 34.35 0.1M
2021-06-25 33.35 34.30 33.20 33.50 0.0M
2021-06-24 33.75 35.50 33.30 33.75 0.1M
2021-06-23 34.95 35.90 33.45 33.60 0.0M
2021-06-22 33.35 36.00 33.30 34.50 0.1M
2021-06-21 33.20 34.05 32.30 33.40 0.1M
2021-06-18 36.90 37.70 33.30 34.25 0.1M
2021-06-17 41.40 41.40 35.60 36.35 0.4M
2021-06-16 35.50 41.85 35.00 41.85 1.7M
2021-06-15 32.55 35.95 31.55 34.90 0.1M
2021-06-14 32.75 32.75 31.20 31.45 0.0M
2021-06-11 32.85 32.95 31.25 31.65 0.0M
2021-06-10 32.80 32.85 32.00 32.05 0.0M
2021-06-09 33.50 33.50 32.10 32.20 0.0M
2021-06-08 32.95 33.60 31.90 32.80 0.0M
2021-06-07 32.80 34.00 32.30 33.10 0.0M
2021-06-04 33.05 33.40 32.00 32.40 0.0M
2021-06-03 32.80 34.05 31.60 33.25 0.0M
2021-06-02 31.50 32.95 30.60 32.80 0.1M
2021-06-01 30.45 31.50 30.00 31.35 0.0M
2021-05-31 30.75 31.65 30.00 30.15 0.0M
2021-05-28 31.75 32.00 30.50 30.75 0.0M
2021-05-27 31.00 31.90 30.60 30.80 0.0M
2021-05-26 31.00 31.15 30.05 30.85 0.0M
2021-05-25 31.75 32.00 30.10 30.40 0.0M
2021-05-24 32.65 32.70 30.35 30.95 0.0M
2021-05-21 32.50 32.50 30.80 31.10 0.0M
2021-05-20 31.95 33.00 30.50 31.00 0.0M
2021-05-19 33.05 33.55 31.00 31.60 0.1M
2021-05-18 35.90 37.55 31.35 31.70 0.3M
2021-05-17 28.70 34.10 28.60 34.10 0.8M
2021-05-14 28.40 28.80 27.50 28.45 0.0M
2021-05-12 29.20 29.25 27.30 27.60 0.0M
2021-05-11 28.80 28.85 27.35 28.30 0.0M
2021-05-10 28.95 29.00 26.95 27.55 0.0M
2021-05-07 28.25 28.25 27.45 28.00 0.0M
2021-05-06 28.90 28.95 26.30 27.95 0.0M
2021-05-05 28.95 28.95 27.05 27.65 0.0M
2021-05-04 28.00 29.65 27.20 27.75 0.0M
2021-05-03 26.90 28.00 25.45 27.70 0.0M
2021-04-30 28.20 28.25 26.85 27.50 0.0M
2021-04-29 27.95 28.00 26.85 27.45 0.0M
2021-04-28 27.85 28.50 26.70 27.70 0.0M
2021-04-27 27.80 27.85 26.70 27.40 0.0M
2021-04-26 27.85 27.90 26.60 27.25 0.0M
2021-04-23 27.00 27.70 26.00 27.20 0.0M
2021-04-22 27.05 27.95 26.20 26.85 0.0M
2021-04-20 27.80 27.80 26.05 27.10 0.0M
2021-04-19 27.90 28.00 24.20 26.65 0.0M
2021-04-16 28.00 28.00 26.05 26.65 0.0M
2021-04-15 27.75 27.90 26.50 27.65 0.0M
2021-04-13 28.10 28.10 26.25 27.60 0.0M
2021-04-12 27.95 27.95 25.40 25.80 0.0M
2021-04-09 27.30 28.00 26.30 27.05 0.0M
2021-04-08 27.80 28.85 26.50 27.05 0.0M
2021-04-07 27.95 29.00 26.60 26.75 0.0M
2021-04-06 28.90 28.95 26.30 27.40 0.0M
2021-04-05 26.70 29.45 26.70 27.55 0.0M
2021-04-01 29.15 29.15 26.25 27.55 0.0M
2021-03-31 28.40 28.40 26.10 27.00 0.0M
2021-03-30 28.80 28.80 26.50 27.35 0.0M
2021-03-26 28.75 29.45 27.35 28.80 0.0M
2021-03-25 27.90 29.05 26.55 28.00 0.0M
2021-03-24 29.35 29.65 26.25 27.20 0.0M
2021-03-23 27.85 29.10 26.80 28.90 0.0M
2021-03-22 27.05 27.95 26.50 27.40 0.0M
2021-03-19 27.50 28.60 26.00 26.85 0.0M
2021-03-18 29.50 29.50 27.30 27.70 0.0M
2021-03-17 30.45 30.45 27.85 28.20 0.0M
2021-03-16 29.65 29.65 28.35 28.75 0.0M
2021-03-15 30.75 30.75 27.20 29.25 0.0M
2021-03-12 30.25 30.25 28.80 29.55 0.0M
2021-03-10 29.75 29.75 28.05 29.55 0.0M
2021-03-09 28.95 30.00 28.05 28.25 0.0M
2021-03-08 30.70 31.50 28.25 28.90 0.0M
2021-03-05 31.35 31.40 29.00 30.10 0.0M
2021-03-04 31.25 31.25 28.75 30.85 0.0M
2021-03-03 30.00 31.65 29.00 30.80 0.0M
2021-03-02 27.45 31.65 26.30 30.30 0.0M
2021-03-01 28.00 28.00 26.55 27.25 0.0M
2021-02-26 27.45 27.50 26.45 27.15 0.0M
2021-02-25 27.20 28.45 26.45 27.45 0.0M
2021-02-24 27.25 32.50 26.00 27.45 0.0M
2021-02-23 26.90 27.40 26.05 27.25 0.0M
2021-02-22 27.90 27.90 26.00 26.85 0.0M
2021-02-19 26.15 27.95 26.15 26.95 0.0M
2021-02-18 27.50 27.50 26.00 27.00 0.0M
2021-02-17 26.90 27.35 25.60 26.40 0.0M
2021-02-16 27.30 27.30 25.10 25.80 0.0M
2021-02-15 27.40 27.40 25.70 25.80 0.0M
2021-02-12 27.10 27.30 26.10 27.15 0.0M
2021-02-11 27.30 27.45 25.80 26.95 0.0M
2021-02-10 27.00 27.45 25.40 26.60 0.0M
2021-02-09 27.45 27.45 25.85 26.40 0.0M
2021-02-08 26.80 26.80 26.15 26.25 0.0M
2021-02-05 27.35 28.50 26.00 26.50 0.0M
2021-02-04 27.90 27.90 26.15 27.20 0.0M
2021-02-03 27.30 27.95 26.45 26.90 0.0M
2021-02-02 27.90 28.40 26.05 27.80 0.0M
2021-02-01 26.00 28.30 24.70 27.70 0.0M
2021-01-29 26.75 27.20 25.85 26.40 0.0M
2021-01-28 25.10 26.90 25.10 26.30 0.0M
2021-01-27 27.70 27.75 25.05 25.45 0.0M
2021-01-25 27.95 28.05 24.85 26.95 0.0M
2021-01-22 29.50 29.70 26.50 27.05 0.0M
2021-01-21 29.85 29.90 28.50 29.25 0.0M
2021-01-20 30.10 30.85 28.15 28.35 0.0M
2021-01-19 30.95 31.60 30.00 30.05 0.0M
2021-01-18 31.30 31.60 29.25 31.00 0.0M
2021-01-15 29.35 31.45 28.05 30.65 0.1M
2021-01-14 29.90 29.90 28.15 28.75 0.0M
2021-01-13 30.25 30.25 28.90 29.40 0.0M
2021-01-12 29.25 29.90 28.85 29.35 0.0M
2021-01-11 30.55 30.95 29.15 29.70 0.0M
2021-01-08 30.00 31.00 29.40 29.70 0.0M
2021-01-07 30.20 30.95 29.85 30.00 0.0M
2021-01-06 31.45 31.45 29.50 29.70 0.0M
2021-01-05 31.50 31.50 29.85 30.40 0.0M
2021-01-04 31.95 31.95 30.00 30.30 0.0M
2021-01-01 31.70 31.70 29.80 30.90 0.0M