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
2023-12-29 47.40 48.50 47.00 48.15 0.0M
2023-12-28 47.85 48.00 46.40 47.10 0.0M
2023-12-27 48.90 48.95 47.20 47.85 0.0M
2023-12-26 48.45 49.00 47.00 48.70 0.0M
2023-12-22 48.40 49.00 45.50 47.40 0.0M
2023-12-21 47.00 48.70 46.20 47.45 0.0M
2023-12-20 50.20 50.80 47.50 47.65 0.0M
2023-12-19 51.60 51.60 49.05 50.00 0.1M
2023-12-18 53.25 53.25 51.00 51.60 0.0M
2023-12-15 54.80 54.80 52.55 53.25 0.0M
2023-12-14 56.70 57.45 53.90 54.80 0.1M
2023-12-13 56.70 57.50 55.40 56.70 0.0M
2023-12-12 58.45 58.80 56.35 56.55 0.0M
2023-12-11 58.90 58.90 56.00 57.65 0.0M
2023-12-08 58.50 58.50 56.10 56.50 0.0M
2023-12-07 59.30 59.85 57.15 57.75 0.0M
2023-12-06 57.05 59.20 54.30 58.65 0.1M
2023-12-05 59.00 59.90 56.10 56.40 0.0M
2023-12-04 62.40 62.65 58.75 59.05 0.1M
2023-12-01 58.00 59.75 56.05 59.75 0.1M
2023-11-30 59.00 59.00 56.10 56.95 0.1M
2023-11-29 62.15 62.95 59.05 59.05 0.1M
2023-11-28 65.40 67.00 62.15 62.15 0.1M
2023-11-24 65.15 69.00 65.15 65.40 0.0M
2023-11-23 68.00 70.00 65.50 68.40 0.0M
2023-11-22 72.90 72.90 67.50 67.75 0.1M
2023-11-21 71.50 73.50 67.80 71.05 0.4M
2023-11-20 75.10 75.10 69.50 71.00 0.4M
2023-11-17 66.90 75.80 64.50 74.90 2.0M
2023-11-16 63.00 67.80 61.55 66.40 3.0M
2023-11-15 48.00 56.50 47.50 56.50 0.8M
2023-11-13 48.20 48.20 47.10 47.10 0.0M
2023-11-12 48.80 48.80 46.55 47.60 0.0M
2023-11-10 47.65 47.85 46.05 46.65 0.0M
2023-11-09 47.65 49.30 46.80 48.40 0.1M
2023-11-08 47.25 47.50 46.10 46.75 0.0M
2023-11-07 46.85 47.15 46.20 46.55 0.0M
2023-11-06 45.80 47.45 45.30 46.75 0.0M
2023-11-03 44.50 45.80 44.50 45.10 0.0M
2023-11-02 45.35 45.40 44.55 44.95 0.0M
2023-11-01 45.40 45.75 44.15 44.60 0.0M
2023-10-31 46.40 46.55 45.20 45.75 0.0M
2023-10-30 44.00 45.70 43.90 45.40 0.0M
2023-10-27 43.60 45.60 43.60 44.75 0.0M
2023-10-26 45.60 45.60 41.80 44.30 0.1M
2023-10-25 47.25 49.90 45.50 45.70 0.0M
2023-10-23 48.50 49.20 46.80 47.25 0.0M
2023-10-20 49.30 50.50 49.10 49.15 0.0M
2023-10-19 50.05 52.00 49.55 49.80 0.1M
2023-10-18 50.40 51.40 49.85 50.35 0.0M
2023-10-17 49.20 54.00 49.20 50.00 0.2M
2023-10-16 50.30 50.55 49.00 49.40 0.0M
2023-10-13 52.10 52.35 49.40 50.05 0.0M
2023-10-12 50.85 54.00 50.20 52.10 0.2M
2023-10-11 48.55 51.75 48.40 50.75 0.1M
2023-10-10 49.90 50.00 48.05 48.40 0.0M
2023-10-09 49.30 50.70 49.00 49.15 0.0M
2023-10-06 50.10 51.25 50.00 50.30 0.0M
2023-10-05 49.65 51.55 49.65 51.00 0.0M
2023-10-04 50.80 50.85 49.10 49.65 0.0M
2023-10-03 50.40 51.60 50.35 50.80 0.0M
2023-09-29 49.25 51.40 49.25 50.40 0.0M
2023-09-28 49.70 51.35 49.45 49.95 0.0M
2023-09-27 49.25 51.00 48.55 49.65 0.0M
2023-09-26 49.55 50.20 49.10 49.60 0.0M
2023-09-25 50.80 50.80 49.20 49.85 0.0M
2023-09-22 50.55 52.45 49.30 51.00 0.1M
2023-09-21 51.50 52.50 50.00 50.65 0.0M
2023-09-20 50.85 54.15 49.70 51.75 0.2M
2023-09-18 47.20 53.00 47.20 51.25 0.4M
2023-09-15 48.60 48.70 46.80 47.20 0.0M
2023-09-14 47.35 48.65 46.35 48.20 0.1M
2023-09-13 46.95 47.55 45.80 46.65 0.0M
2023-09-12 48.25 48.70 44.45 46.35 0.1M
2023-09-11 49.10 49.95 48.20 48.30 0.0M
2023-09-08 50.65 50.65 49.00 49.05 0.0M
2023-09-07 47.40 51.00 47.40 49.80 0.4M
2023-09-06 48.15 49.90 47.20 47.80 0.1M
2023-09-05 48.60 49.80 47.15 48.90 0.1M
2023-09-04 46.80 50.00 46.10 48.60 0.1M
2023-09-01 46.25 46.75 45.00 45.90 0.0M
2023-08-31 48.50 48.65 46.10 46.45 0.0M
2023-08-30 48.15 52.50 46.50 47.10 0.1M
2023-08-29 46.90 48.00 46.15 47.30 0.0M
2023-08-28 46.60 48.20 46.10 46.40 0.0M
2023-08-25 48.10 48.20 44.65 45.70 0.1M
2023-08-24 48.15 48.70 47.55 48.00 0.0M
2023-08-23 49.00 49.60 47.90 48.15 0.1M
2023-08-22 44.15 48.75 44.15 47.90 0.2M
2023-08-21 46.05 46.05 43.80 44.15 0.0M
2023-08-18 45.95 45.95 44.20 44.65 0.0M
2023-08-17 45.50 45.50 44.25 44.75 0.0M
2023-08-16 45.10 46.15 44.00 44.55 0.0M
2023-08-14 47.00 47.00 45.35 45.75 0.0M
2023-08-11 48.25 48.55 47.25 47.55 0.0M
2023-08-10 48.70 49.35 47.00 47.85 0.0M
2023-08-09 49.50 50.55 46.80 47.70 0.0M
2023-08-08 45.60 51.40 45.60 48.55 0.3M
2023-08-07 48.50 49.70 45.00 45.40 0.1M
2023-08-04 43.45 49.80 43.45 48.70 0.2M
2023-08-03 44.00 44.55 43.20 43.45 0.0M
2023-08-02 44.00 44.55 43.15 43.40 0.0M
2023-08-01 43.55 44.60 43.55 43.75 0.0M
2023-07-31 44.00 44.40 43.30 43.55 0.0M
2023-07-28 44.40 44.40 43.05 43.50 0.0M
2023-07-27 45.80 45.80 43.20 44.10 0.0M
2023-07-26 42.15 49.45 42.10 45.80 0.6M
2023-07-25 40.75 42.50 40.25 42.00 0.0M
2023-07-24 41.70 41.75 40.50 40.75 0.0M
2023-07-21 42.00 45.85 41.65 41.80 0.1M
2023-07-20 40.85 46.90 40.25 42.25 0.2M
2023-07-19 40.65 41.55 40.25 40.75 0.0M
2023-07-18 40.00 43.80 39.80 40.45 0.2M
2023-07-17 39.20 40.35 39.20 39.95 0.0M
2023-07-14 39.55 39.85 39.10 39.70 0.0M
2023-07-13 39.90 39.95 39.15 39.30 0.0M
2023-07-12 39.75 39.75 39.00 39.20 0.0M
2023-07-11 39.85 39.95 39.00 39.10 0.0M
2023-07-10 39.90 40.50 39.10 39.25 0.0M
2023-07-07 40.95 40.95 39.15 39.90 0.0M
2023-07-06 40.40 41.25 40.35 40.65 0.0M
2023-07-05 41.80 41.80 40.30 40.50 0.0M
2023-07-04 40.60 41.25 40.50 41.00 0.0M
2023-07-03 39.95 41.80 39.00 40.40 0.1M
2023-06-30 39.65 40.05 39.10 39.55 0.0M
2023-06-28 39.95 40.70 39.15 39.30 0.0M
2023-06-27 39.15 39.75 39.15 39.30 0.0M
2023-06-26 40.35 40.45 39.10 39.30 0.0M
2023-06-23 39.75 40.95 39.55 40.15 0.0M
2023-06-22 41.30 41.80 39.50 40.30 0.0M
2023-06-21 41.75 41.95 41.15 41.30 0.0M
2023-06-20 41.00 41.90 40.80 41.45 0.0M
2023-06-19 40.35 41.55 40.35 40.75 0.0M
2023-06-16 41.00 41.10 40.05 40.35 0.0M
2023-06-15 39.15 41.00 39.15 40.20 0.0M
2023-06-14 39.70 39.70 39.15 39.20 0.0M
2023-06-13 39.25 39.75 39.00 39.30 0.0M
2023-06-12 39.40 39.45 39.00 39.10 0.0M
2023-06-09 39.50 39.95 39.15 39.45 0.0M
2023-06-08 39.15 39.70 39.05 39.50 0.0M
2023-06-07 39.20 39.85 39.05 39.15 0.0M
2023-06-06 40.25 40.25 38.80 39.05 0.0M
2023-06-05 39.30 40.50 39.05 39.70 0.0M
2023-06-02 39.20 40.25 39.20 39.45 0.0M
2023-06-01 39.05 40.05 39.00 39.15 0.0M
2023-05-31 40.40 41.45 39.40 39.60 0.0M
2023-05-30 41.00 44.80 39.00 41.15 0.3M
2023-05-29 40.80 41.00 37.60 40.35 0.1M
2023-05-26 38.75 38.90 37.90 38.15 0.0M
2023-05-25 38.85 39.45 38.00 38.15 0.0M
2023-05-24 40.90 40.90 38.65 38.85 0.0M
2023-05-23 39.75 39.90 38.50 39.00 0.0M
2023-05-22 39.50 40.75 39.50 39.75 0.0M
2023-05-19 39.35 40.50 39.30 39.45 0.0M
2023-05-18 39.60 40.95 38.80 39.35 0.0M
2023-05-17 41.70 41.70 39.25 39.55 0.0M
2023-05-16 40.00 40.95 39.75 40.05 0.0M
2023-05-15 40.35 41.20 39.80 40.45 0.0M
2023-05-12 38.45 40.60 38.45 40.35 0.0M
2023-05-11 39.50 40.10 39.00 39.25 0.0M
2023-05-10 40.50 40.50 39.35 39.50 0.0M
2023-05-09 39.50 40.60 39.30 39.80 0.0M
2023-05-08 39.50 40.65 39.50 39.75 0.0M
2023-05-05 40.90 41.45 40.05 40.25 0.0M
2023-05-04 41.10 41.15 39.65 40.30 0.0M
2023-05-03 40.90 41.45 40.00 40.15 0.0M
2023-05-02 40.10 42.00 39.20 40.85 0.0M
2023-04-28 38.65 41.50 38.25 40.10 0.0M
2023-04-27 38.25 39.15 38.00 38.45 0.0M
2023-04-26 37.80 39.20 37.80 38.50 0.0M
2023-04-25 38.90 38.90 37.90 38.45 0.0M
2023-04-24 38.80 38.80 37.15 38.15 0.0M
2023-04-21 39.40 40.20 36.20 37.90 0.0M
2023-04-20 39.70 39.85 39.00 39.70 0.0M
2023-04-19 39.10 39.60 38.85 39.00 0.0M
2023-04-18 38.90 39.75 38.80 39.30 0.0M
2023-04-17 39.65 39.75 38.05 39.10 0.0M
2023-04-13 38.50 39.30 37.85 38.75 0.0M
2023-04-12 38.50 38.85 37.70 38.10 0.0M
2023-04-11 39.05 39.10 37.45 37.75 0.0M
2023-04-10 39.40 39.40 37.25 38.25 0.0M
2023-04-06 37.50 37.50 35.45 36.50 0.0M
2023-04-05 35.90 36.55 35.90 36.25 0.0M
2023-04-03 35.10 35.95 34.30 35.40 0.0M
2023-03-31 33.60 35.40 33.60 34.25 0.0M
2023-03-29 34.50 35.70 34.05 34.65 0.0M
2023-03-28 36.80 36.85 33.35 33.95 0.0M
2023-03-27 37.20 38.95 36.30 37.10 0.0M
2023-03-24 38.05 39.00 37.20 37.60 0.0M
2023-03-23 38.30 39.15 38.00 38.10 0.0M
2023-03-22 39.40 39.40 36.50 38.30 0.0M
2023-03-21 38.70 38.85 36.85 38.15 0.0M
2023-03-20 37.65 39.00 37.15 38.70 0.0M
2023-03-17 38.50 39.55 38.40 38.70 0.0M
2023-03-16 39.30 40.15 38.25 38.75 0.0M
2023-03-15 38.40 42.45 38.00 39.30 0.1M
2023-03-14 38.10 39.90 37.70 38.40 0.0M
2023-03-13 41.50 41.50 38.70 39.00 0.0M
2023-03-10 41.00 41.00 38.70 40.25 0.0M
2023-03-09 39.65 42.50 39.65 40.30 0.0M
2023-03-08 41.50 41.50 39.00 39.60 0.0M
2023-03-06 41.60 41.60 40.00 40.40 0.0M
2023-03-03 40.40 41.80 39.70 40.90 0.0M
2023-03-02 40.05 41.45 39.10 40.00 0.0M
2023-03-01 40.85 41.15 39.40 40.05 0.0M
2023-02-28 39.75 39.95 38.10 38.45 0.0M
2023-02-27 40.70 40.90 38.55 38.95 0.0M
2023-02-24 39.85 42.00 39.85 40.05 0.0M
2023-02-23 41.70 42.90 38.60 40.30 0.0M
2023-02-22 41.60 41.95 40.00 40.65 0.0M
2023-02-21 43.70 43.70 40.50 41.50 0.0M
2023-02-20 43.55 43.85 42.40 43.00 0.0M
2023-02-17 42.15 43.50 42.15 42.70 0.0M
2023-02-16 43.25 43.60 42.60 42.85 0.0M
2023-02-15 42.70 44.80 42.60 43.25 0.0M
2023-02-14 43.50 44.90 41.60 43.65 0.0M
2023-02-13 43.25 43.70 42.75 43.45 0.0M
2023-02-10 45.60 45.65 42.30 43.25 0.0M
2023-02-09 43.25 46.90 42.00 43.70 0.1M
2023-02-08 42.05 44.05 42.05 42.30 0.0M
2023-02-07 43.95 44.05 41.00 42.05 0.0M
2023-02-06 44.05 44.05 42.45 43.25 0.0M
2023-02-03 43.50 44.15 42.30 43.25 0.0M
2023-02-02 44.95 45.05 43.10 43.55 0.0M
2023-02-01 45.05 46.40 43.50 44.00 0.0M
2023-01-31 43.50 47.35 43.50 44.55 0.0M
2023-01-30 45.45 46.55 43.25 43.70 0.0M
2023-01-27 46.90 47.05 44.35 45.10 0.0M
2023-01-25 48.50 48.50 46.50 46.90 0.0M
2023-01-24 49.25 49.50 47.10 47.95 0.1M
2023-01-23 49.00 51.00 47.35 48.25 0.1M
2023-01-20 48.15 53.00 47.15 49.45 0.3M
2023-01-19 46.65 48.60 46.00 48.15 0.1M
2023-01-18 46.85 47.70 46.35 46.65 0.0M
2023-01-17 46.70 48.95 46.40 46.80 0.0M
2023-01-16 48.70 48.70 46.20 46.50 0.0M
2023-01-13 46.70 48.05 46.70 47.35 0.0M
2023-01-12 47.80 48.55 47.10 47.40 0.0M
2023-01-11 47.40 49.20 47.40 47.95 0.0M
2023-01-10 49.45 49.45 46.40 47.40 0.0M
2023-01-09 47.35 50.65 47.35 49.30 0.1M
2023-01-06 47.90 48.40 47.20 47.30 0.0M
2023-01-05 47.05 48.85 47.05 47.85 0.0M
2023-01-04 49.50 49.50 47.40 47.55 0.0M
2023-01-03 50.70 50.70 48.20 49.00 0.1M
2023-01-02 47.80 51.05 45.65 49.85 0.2M