BF Investment Ltd

BFIN
🏛️ インド →
476.95
最終更新: 2025-10-08
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
09:15 465.80 465.80 465.80 465.80 0.0K
09:20 467.00 467.25 466.40 466.40 0.0K
09:25 466.00 466.00 464.35 464.35 0.0K
09:30 466.05 466.05 465.20 465.50 0.0K
09:35 466.95 468.00 466.95 468.00 0.0K
09:40 467.25 467.25 467.25 467.25 0.0K
09:45 466.75 468.00 466.25 468.00 0.2K
09:55 469.60 472.35 469.60 472.35 0.0K
10:00 472.30 472.80 472.30 472.75 0.3K
10:05 472.75 472.75 472.75 472.75 0.2K
10:10 473.30 473.30 470.65 470.65 0.1K
10:15 471.10 471.10 471.10 471.10 0.0K
10:20 471.50 473.20 471.50 473.20 0.0K
10:40 474.40 475.00 474.40 475.00 0.3K
10:50 482.10 482.10 480.00 480.00 0.0K
11:00 476.85 476.85 476.85 476.85 0.0K
11:20 476.55 476.55 476.55 476.55 0.0K
11:25 478.30 478.30 476.55 476.55 0.1K
11:45 476.50 476.50 476.50 476.50 0.0K
11:55 476.00 476.00 476.00 476.00 0.0K
12:45 476.50 476.50 476.50 476.50 0.0K
12:55 474.20 474.20 474.20 474.20 0.0K
13:00 475.00 475.00 475.00 475.00 0.0K
13:10 476.00 476.00 476.00 476.00 0.0K
13:15 479.00 480.00 479.00 480.00 0.1K
13:20 480.05 480.05 480.05 480.05 0.2K
13:40 479.10 479.10 479.10 479.10 0.0K
13:55 479.00 480.00 479.00 480.00 0.1K
14:00 479.55 479.55 479.55 479.55 0.0K
14:10 480.70 484.00 480.70 483.00 0.1K
14:15 481.00 481.00 481.00 481.00 0.0K
14:30 482.25 484.00 482.25 483.15 0.1K
14:55 486.00 486.00 486.00 486.00 0.0K
15:00 487.00 487.00 485.00 485.05 0.2K
15:05 486.10 486.10 483.95 483.95 0.0K
15:15 483.00 483.00 482.55 482.55 0.0K
15:20 483.70 485.60 483.70 485.60 0.0K
15:25 483.50 485.65 483.50 485.65 0.1K
日付 始値 高値 安値 終値 出来高
2025-10-08 480.65 487.85 475.95 476.95 0.0M
2025-10-07 477.00 483.55 474.95 480.45 0.0M
2025-10-06 485.25 485.75 473.45 475.60 0.0M
2025-10-03 469.20 487.00 464.35 485.65 0.0M
2025-10-01 464.95 467.00 459.00 464.75 0.0M
2025-09-30 455.40 458.65 450.05 451.75 0.0M
2025-09-29 462.85 466.55 454.15 455.40 0.0M
2025-09-26 468.45 471.70 453.75 459.95 0.0M
2025-09-25 481.00 485.10 470.95 472.20 0.0M
2025-09-24 476.25 490.00 475.35 480.20 0.0M
2025-09-23 469.90 526.80 467.30 474.30 0.2M
2025-09-22 467.00 469.20 465.05 466.90 0.0M
2025-09-19 467.00 470.00 466.30 466.30 0.0M
2025-09-18 471.40 471.50 466.25 466.25 0.0M
2025-09-17 469.25 473.20 467.20 467.85 0.0M
2025-09-16 463.75 472.60 463.75 468.25 0.0M
2025-09-15 465.40 468.80 463.65 466.60 0.0M
2025-09-12 464.85 471.60 464.85 466.15 0.0M
2025-09-11 465.85 469.75 463.65 465.60 0.0M
2025-09-10 460.15 467.15 460.15 464.05 0.0M
2025-09-09 465.15 465.15 460.10 462.05 0.0M
2025-09-08 473.60 473.60 459.85 460.90 0.0M
2025-09-05 491.00 491.00 457.65 461.45 0.0M
2025-09-04 468.90 476.85 460.30 461.90 0.0M
2025-09-03 461.95 475.65 460.15 467.80 0.0M
2025-09-02 460.00 467.00 457.00 459.15 0.0M
2025-09-01 453.90 458.35 453.90 456.35 0.0M
2025-08-29 465.85 465.85 446.70 448.15 0.0M
2025-08-28 465.40 469.20 461.10 463.65 0.0M
2025-08-26 465.00 482.95 465.00 467.85 0.0M
2025-08-25 463.15 484.05 463.15 471.00 0.0M
2025-08-22 479.35 486.40 471.00 472.60 0.0M
2025-08-21 464.90 519.90 464.00 483.85 0.1M
2025-08-20 462.40 467.00 459.75 462.90 0.0M
2025-08-19 454.40 467.00 454.40 462.40 0.0M
2025-08-18 461.95 469.10 455.05 462.85 0.0M
2025-08-14 454.25 457.35 446.00 455.95 0.0M
2025-08-13 452.00 472.00 451.80 452.80 0.0M
2025-08-12 455.00 456.55 449.75 452.45 0.0M
2025-08-11 451.95 454.60 445.00 450.00 0.0M
2025-08-08 457.00 457.95 451.05 451.75 0.0M
2025-08-07 456.00 459.00 451.05 453.90 0.0M
2025-08-06 468.05 468.50 455.90 456.80 0.0M
2025-08-05 458.05 481.90 458.05 468.05 0.0M
2025-08-04 476.45 480.70 469.95 477.70 0.0M
2025-08-01 481.90 482.90 472.95 475.65 0.0M
2025-07-31 478.95 486.55 477.70 483.70 0.0M
2025-07-30 492.95 492.95 478.80 480.75 0.0M
2025-07-29 477.05 484.05 473.25 480.85 0.0M
2025-07-28 482.00 482.40 475.85 476.75 0.0M
2025-07-25 483.70 490.90 481.30 486.25 0.0M
2025-07-24 490.70 491.30 485.60 485.90 0.0M
2025-07-23 487.50 487.50 485.00 486.20 0.0M
2025-07-22 492.15 494.45 486.05 487.05 0.0M
2025-07-21 498.95 498.95 487.75 489.75 0.0M
2025-07-18 495.00 500.65 491.10 494.70 0.0M
2025-07-17 501.00 508.35 496.40 498.75 0.0M
2025-07-16 496.05 502.65 496.05 499.60 0.0M
2025-07-15 495.00 502.25 491.90 496.05 0.0M
2025-07-14 493.90 499.55 489.05 495.60 0.0M
2025-07-11 496.25 501.55 491.50 492.70 0.0M
2025-07-10 500.05 511.20 495.95 497.65 0.0M
2025-07-09 502.00 510.25 494.15 499.10 0.0M
2025-07-08 495.05 503.40 485.00 499.30 0.0M
2025-07-07 493.20 493.80 486.40 488.85 0.0M
2025-07-04 494.90 496.55 492.10 492.75 0.0M
2025-07-03 492.30 501.00 488.35 496.85 0.0M
2025-07-02 499.10 502.25 490.05 494.60 0.0M
2025-07-01 492.15 502.00 492.15 498.00 0.0M
2025-06-30 474.60 504.45 474.60 498.60 0.0M
2025-06-27 492.05 500.05 488.55 493.30 0.0M
2025-06-26 490.35 498.75 486.40 490.60 0.0M
2025-06-25 484.40 494.05 484.40 491.00 0.0M
2025-06-24 488.80 490.05 480.35 481.70 0.0M
2025-06-23 478.90 484.65 474.40 482.30 0.0M
2025-06-20 478.80 482.40 469.65 479.15 0.0M
2025-06-19 490.15 492.55 475.00 476.05 0.0M
2025-06-18 487.35 494.70 480.50 491.90 0.0M
2025-06-17 488.05 499.10 483.95 486.70 0.0M
2025-06-16 478.55 491.00 473.55 485.45 0.0M
2025-06-13 479.50 489.55 474.45 484.30 0.0M
2025-06-12 500.50 504.60 485.75 487.35 0.0M
2025-06-11 505.00 511.35 494.75 501.75 0.0M
2025-06-10 508.90 524.10 502.20 503.45 0.0M
2025-06-09 511.80 521.00 502.00 505.30 0.0M
2025-06-06 504.05 528.45 502.55 514.45 0.0M
2025-06-05 524.65 538.35 501.70 502.95 0.0M
2025-06-04 503.95 509.00 488.75 499.85 0.0M
2025-06-03 520.00 520.00 492.40 495.10 0.0M
2025-06-02 500.95 511.15 493.55 501.55 0.0M
2025-05-30 512.55 518.95 497.05 500.95 0.0M
2025-05-29 521.95 521.95 501.95 512.95 0.0M
2025-05-28 513.30 518.55 510.60 512.55 0.0M
2025-05-27 518.55 519.95 502.95 511.60 0.0M
2025-05-26 523.95 527.90 517.60 519.90 0.0M
2025-05-23 526.60 529.40 518.80 519.85 0.0M
2025-05-22 532.20 540.10 522.85 524.50 0.0M
2025-05-21 541.20 547.20 535.05 540.85 0.0M
2025-05-20 557.95 558.00 535.75 537.50 0.0M
2025-05-19 542.45 561.65 542.45 552.30 0.0M
2025-05-16 534.90 543.70 525.60 536.10 0.0M
2025-05-15 525.00 542.05 523.00 532.05 0.0M
2025-05-14 514.30 527.10 505.05 522.90 0.0M
2025-05-13 505.00 521.40 505.00 511.40 0.0M
2025-05-12 497.00 513.00 494.00 508.45 0.0M
2025-05-09 471.90 483.80 469.15 478.65 0.0M
2025-05-08 502.95 502.95 477.00 482.60 0.0M
2025-05-07 472.25 495.75 472.25 490.90 0.0M
2025-05-06 505.95 518.00 485.00 488.60 0.0M
2025-05-05 491.25 512.45 491.00 509.15 0.0M
2025-05-02 493.00 496.00 488.55 490.90 0.0M
2025-04-30 491.30 493.55 485.20 488.70 0.0M
2025-04-29 504.00 504.00 495.50 498.90 0.0M
2025-04-28 490.50 499.00 485.10 496.15 0.0M
2025-04-25 518.20 519.20 492.90 496.70 0.0M
2025-04-24 513.00 532.15 513.00 521.75 0.0M
2025-04-23 530.00 531.45 517.50 522.10 0.0M
2025-04-22 532.40 537.50 523.80 528.30 0.0M
2025-04-21 516.05 539.00 516.05 532.40 0.0M
2025-04-17 528.95 533.55 520.85 528.55 0.0M
2025-04-16 518.40 535.00 517.10 522.10 0.0M
2025-04-15 503.05 512.35 502.40 509.10 0.0M
2025-04-11 492.00 497.15 488.00 493.15 0.0M
2025-04-09 488.95 492.20 480.00 482.55 0.0M
2025-04-08 460.00 491.30 460.00 486.15 0.0M
2025-04-07 467.55 475.50 453.80 463.45 0.0M
2025-04-04 509.25 509.25 484.05 491.65 0.0M
2025-04-03 505.00 527.90 505.00 517.40 0.0M
2025-04-02 490.80 515.00 487.90 505.00 0.0M
2025-04-01 480.00 502.35 480.00 493.85 0.0M
2025-03-28 492.45 503.75 484.00 486.40 0.0M
2025-03-27 470.45 511.00 467.75 487.00 0.0M
2025-03-26 497.00 500.00 462.00 467.90 0.0M
2025-03-25 496.15 496.50 472.90 477.40 0.0M
2025-03-24 502.00 510.20 494.60 496.25 0.0M
2025-03-21 483.10 505.00 483.10 499.10 0.0M
2025-03-20 471.00 499.40 471.00 483.05 0.0M
2025-03-19 443.85 477.20 443.85 471.10 0.0M
2025-03-18 434.00 457.45 429.95 446.20 0.0M
2025-03-17 450.95 450.95 424.00 425.50 0.0M
2025-03-13 457.00 457.00 432.20 436.55 0.0M
2025-03-12 465.30 465.30 451.00 456.50 0.0M
2025-03-11 446.00 466.95 446.00 464.15 0.0M
2025-03-10 484.95 484.95 457.00 460.90 0.0M
2025-03-07 457.40 493.45 450.00 478.05 0.0M
2025-03-06 441.15 452.30 440.85 452.25 0.0M
2025-03-05 428.95 437.00 417.70 432.50 0.0M
2025-03-04 398.00 421.85 398.00 414.80 0.0M
2025-03-03 426.00 426.00 405.90 411.65 0.0M
2025-02-28 447.80 447.80 412.20 423.75 0.0M
2025-02-27 444.60 444.60 437.05 439.00 0.0M
2025-02-25 452.90 456.00 447.00 447.50 0.0M
2025-02-24 465.40 465.40 436.70 451.30 0.0M
2025-02-21 461.00 467.95 449.05 455.55 0.0M
2025-02-20 477.30 477.30 450.00 460.80 0.0M
2025-02-19 442.55 462.20 441.60 448.75 0.0M
2025-02-18 452.90 452.95 435.60 439.05 0.0M
2025-02-17 467.95 467.95 450.20 453.00 0.0M
2025-02-14 494.50 494.50 461.15 465.85 0.0M
2025-02-13 491.15 506.60 488.00 494.50 0.0M
2025-02-12 523.95 523.95 489.45 500.15 0.0M
2025-02-11 532.85 534.40 505.05 514.45 0.0M
2025-02-10 558.00 560.65 536.00 540.70 0.0M
2025-02-07 575.05 575.05 556.00 559.70 0.0M
2025-02-06 571.90 590.95 571.80 575.45 0.0M
2025-02-05 550.00 568.70 550.00 560.55 0.0M
2025-02-04 537.65 545.80 535.30 543.50 0.0M
2025-02-03 538.40 538.40 525.05 530.45 0.0M
2025-02-01 558.05 558.05 535.05 539.00 0.0M
2025-01-31 509.10 552.60 509.10 551.10 0.0M
2025-01-30 544.30 549.40 540.00 541.80 0.0M
2025-01-29 530.35 550.00 530.30 539.70 0.0M
2025-01-28 529.60 543.85 509.55 523.95 0.0M
2025-01-27 556.05 562.00 534.10 537.15 0.0M
2025-01-24 588.85 595.80 562.60 565.05 0.0M
2025-01-23 591.05 595.90 580.15 581.70 0.0M
2025-01-22 589.30 596.00 575.65 590.65 0.0M
2025-01-21 605.00 605.00 585.00 589.30 0.0M
2025-01-20 589.20 606.95 589.00 605.25 0.0M
2025-01-17 604.55 604.55 583.65 591.00 0.0M
2025-01-16 597.35 602.00 583.75 593.55 0.0M
2025-01-15 582.60 596.00 574.25 591.00 0.0M
2025-01-14 565.00 575.35 555.00 573.05 0.0M
2025-01-13 598.50 598.50 550.30 551.60 0.0M
2025-01-10 609.70 609.70 584.00 586.15 0.0M
2025-01-09 620.00 629.55 607.60 611.05 0.0M
2025-01-08 631.40 638.45 621.90 624.95 0.0M
2025-01-07 604.05 642.10 604.05 638.40 0.0M
2025-01-06 681.95 681.95 620.00 625.20 0.0M
2025-01-03 687.80 700.45 666.50 669.65 0.0M
2025-01-02 681.95 692.80 673.30 685.35 0.0M
2025-01-01 681.25 693.65 675.30 678.70 0.0M