Bliss GVS Pharma Ltd

BLIS
🏛️ インド →
153.00
最終更新: 2025-10-01
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
09:15 144.60 146.00 144.60 144.95 4.4K
09:20 144.45 145.30 143.30 145.30 3.5K
09:25 145.00 145.00 144.50 144.50 0.3K
09:30 143.95 143.95 143.15 143.60 0.8K
09:35 143.60 144.00 143.45 143.85 0.8K
09:40 144.05 144.50 144.05 144.50 0.1K
09:45 145.45 145.45 145.45 145.45 0.0K
09:50 145.50 145.50 145.50 145.50 0.3K
09:55 145.20 145.55 145.15 145.15 0.3K
10:05 145.55 145.55 145.00 145.00 0.1K
10:15 144.60 145.00 144.60 144.60 0.9K
10:20 144.55 144.60 144.35 144.60 0.1K
10:30 144.60 144.60 144.25 144.25 0.7K
10:35 144.65 144.95 144.65 144.95 0.0K
10:50 145.10 145.10 144.80 145.10 0.1K
10:55 145.30 147.95 145.30 147.90 0.7K
11:00 148.45 149.00 147.85 147.85 1.7K
11:05 146.85 147.15 146.85 147.15 0.1K
11:10 147.20 147.20 147.20 147.20 1.0K
11:15 146.05 146.30 146.05 146.10 0.3K
11:25 145.45 145.45 145.15 145.35 0.2K
11:30 145.55 146.25 145.55 146.25 0.0K
11:45 145.70 145.70 145.70 145.70 0.0K
11:50 145.55 145.55 145.55 145.55 0.2K
12:05 145.55 145.55 145.05 145.30 2.6K
12:10 145.20 145.55 145.20 145.55 0.1K
12:20 145.35 145.35 145.35 145.35 0.1K
12:30 145.50 145.50 145.50 145.50 0.1K
12:40 145.05 145.10 145.05 145.10 0.3K
12:45 145.50 145.95 145.50 145.95 0.1K
12:50 146.00 146.00 146.00 146.00 0.0K
12:55 145.95 145.95 145.95 145.95 0.0K
13:05 145.45 145.45 145.45 145.45 0.0K
13:10 145.50 145.50 145.50 145.50 0.0K
13:15 145.20 145.20 145.20 145.20 0.1K
13:30 145.00 145.00 144.60 144.60 0.4K
13:35 144.65 144.65 144.65 144.65 0.1K
13:40 144.65 144.65 144.65 144.65 0.1K
13:45 144.40 144.40 144.40 144.40 0.6K
13:50 144.55 144.55 144.00 144.00 0.3K
13:55 144.10 144.10 144.10 144.10 0.0K
14:00 143.95 144.05 143.40 143.90 4.0K
14:05 143.35 143.85 143.35 143.85 0.1K
14:10 143.85 143.85 143.70 143.80 0.2K
14:15 144.10 144.15 144.10 144.15 0.1K
14:20 143.40 143.70 143.00 143.70 0.4K
14:25 143.70 143.70 143.65 143.65 0.0K
14:30 144.00 144.00 143.50 143.95 0.2K
14:35 143.60 143.95 143.60 143.95 0.1K
14:40 143.70 144.00 143.70 144.00 0.0K
14:45 143.95 144.95 143.95 144.95 0.6K
14:50 144.45 144.45 144.45 144.45 0.1K
14:55 145.15 145.25 144.55 144.55 0.7K
15:00 145.30 145.30 144.90 144.90 1.3K
15:05 145.05 145.45 145.05 145.35 0.1K
15:10 144.65 145.10 144.65 145.00 0.7K
15:15 144.85 145.35 144.85 144.90 0.8K
15:20 144.55 145.25 144.55 144.60 0.7K
15:25 144.95 145.40 144.95 145.10 0.4K
日付 始値 高値 安値 終値 出来高
2025-10-01 155.40 155.40 150.50 153.00 0.0M
2025-09-30 144.20 167.65 144.20 152.80 0.3M
2025-09-29 144.20 149.15 144.20 146.80 0.0M
2025-09-26 145.70 149.00 143.00 145.10 0.0M
2025-09-25 153.90 153.90 147.30 147.90 0.0M
2025-09-24 151.00 153.55 150.10 151.40 0.0M
2025-09-23 152.15 152.70 150.50 151.15 0.0M
2025-09-22 150.55 153.35 150.05 151.40 0.0M
2025-09-19 153.05 154.70 150.35 150.55 0.0M
2025-09-18 155.95 155.95 152.50 153.45 0.0M
2025-09-17 152.20 153.75 151.60 152.60 0.0M
2025-09-16 151.05 153.50 150.65 151.50 0.0M
2025-09-15 150.35 153.05 147.00 151.65 0.0M
2025-09-12 156.00 156.20 152.10 152.50 0.0M
2025-09-11 153.85 155.75 152.30 153.20 0.0M
2025-09-10 153.00 156.55 152.30 152.65 0.0M
2025-09-09 152.65 154.95 152.65 153.65 0.0M
2025-09-08 153.15 156.90 152.20 154.15 0.0M
2025-09-05 157.35 159.85 155.50 156.00 0.0M
2025-09-04 157.00 161.15 156.00 156.60 0.0M
2025-09-03 158.20 159.55 157.20 158.65 0.0M
2025-09-02 158.00 160.90 157.00 159.40 0.0M
2025-09-01 155.60 159.00 155.55 158.10 0.0M
2025-08-29 159.75 161.65 155.05 155.80 0.1M
2025-08-28 161.95 162.80 158.30 159.70 0.0M
2025-08-26 158.85 164.15 157.45 162.50 0.0M
2025-08-25 160.55 163.30 158.40 159.00 0.1M
2025-08-22 165.00 165.00 160.45 161.45 0.1M
2025-08-21 166.05 166.75 163.15 163.85 0.1M
2025-08-20 177.00 185.00 165.20 166.55 0.3M
2025-08-19 176.10 177.50 171.30 173.80 0.0M
2025-08-18 171.00 176.80 168.50 174.40 0.0M
2025-08-14 175.50 175.50 167.85 168.95 0.1M
2025-08-13 176.25 178.45 169.65 170.70 0.0M
2025-08-12 179.50 179.50 172.65 174.65 0.0M
2025-08-11 180.10 180.10 172.00 173.30 0.1M
2025-08-08 176.65 187.55 175.60 177.65 0.2M
2025-08-07 172.50 180.10 171.60 176.90 0.1M
2025-08-06 180.00 186.15 172.10 173.70 0.2M
2025-08-05 179.90 182.45 175.00 179.40 0.1M
2025-08-04 172.25 183.10 172.25 179.85 0.1M
2025-08-01 173.75 178.85 172.80 173.70 0.1M
2025-07-31 183.20 190.65 174.20 176.55 0.4M
2025-07-30 166.05 186.75 166.05 184.05 1.6M
2025-07-29 156.65 159.15 154.00 155.65 0.0M
2025-07-28 157.00 161.00 154.85 155.10 0.0M
2025-07-25 157.00 157.00 150.75 153.45 0.0M
2025-07-24 157.75 158.00 151.35 152.90 0.0M
2025-07-23 158.80 160.75 156.30 156.90 0.0M
2025-07-22 165.00 165.65 157.60 158.55 0.0M
2025-07-21 158.60 162.90 156.35 161.90 0.1M
2025-07-18 158.85 163.00 156.15 161.40 0.0M
2025-07-17 157.40 162.20 155.60 156.80 0.0M
2025-07-16 154.45 159.00 153.00 158.00 0.0M
2025-07-15 153.30 155.65 153.15 154.40 0.0M
2025-07-14 154.05 155.60 152.15 153.10 0.0M
2025-07-11 154.90 158.10 153.35 153.75 0.0M
2025-07-10 156.00 157.30 151.70 153.75 0.0M
2025-07-09 161.50 161.50 154.90 155.40 0.0M
2025-07-08 163.90 165.00 158.55 161.00 0.1M
2025-07-07 154.00 164.75 154.00 163.05 0.0M
2025-07-04 154.95 159.05 154.95 156.00 0.0M
2025-07-03 155.95 160.85 155.95 156.50 0.0M
2025-07-02 155.85 156.50 153.90 155.10 0.0M
2025-07-01 157.35 158.65 153.80 155.65 0.1M
2025-06-30 159.95 161.80 157.60 158.10 0.1M
2025-06-27 147.60 159.25 147.60 157.85 0.1M
2025-06-26 147.05 154.55 147.05 148.80 0.1M
2025-06-25 145.00 151.65 145.00 149.45 0.0M
2025-06-24 154.70 154.70 148.00 148.60 0.0M
2025-06-23 138.25 154.15 135.50 148.00 0.2M
2025-06-20 136.10 139.35 135.00 138.25 0.0M
2025-06-19 142.70 142.70 133.65 134.95 0.0M
2025-06-18 141.95 144.25 139.00 139.80 0.0M
2025-06-17 146.25 148.40 141.10 141.95 0.1M
2025-06-16 149.10 154.00 146.00 147.30 0.0M
2025-06-13 146.00 154.15 143.10 149.35 0.1M
2025-06-12 152.40 155.75 147.50 148.60 0.0M
2025-06-11 136.40 159.95 136.40 152.60 0.4M
2025-06-10 135.60 140.50 135.50 137.45 0.0M
2025-06-09 136.85 139.15 135.00 135.85 0.1M
2025-06-06 138.20 139.65 135.75 136.50 0.0M
2025-06-05 131.05 140.60 131.05 139.55 0.1M
2025-06-04 133.30 134.65 131.05 133.25 0.0M
2025-06-03 132.05 137.00 132.05 133.00 0.1M
2025-06-02 130.00 135.00 127.75 133.80 0.1M
2025-05-30 133.65 134.50 130.10 131.10 0.0M
2025-05-29 132.30 136.75 132.30 133.30 0.0M
2025-05-28 133.75 134.90 128.45 132.25 0.1M
2025-05-27 126.15 132.30 126.15 130.35 0.1M
2025-05-26 127.15 130.50 125.00 125.80 0.0M
2025-05-23 126.75 127.60 125.50 126.40 0.0M
2025-05-22 121.00 126.70 121.00 126.15 0.0M
2025-05-21 122.10 122.75 120.50 121.35 0.0M
2025-05-20 124.30 124.40 117.20 121.65 0.0M
2025-05-19 118.30 126.40 118.30 124.05 0.0M
2025-05-16 120.75 122.80 119.95 120.15 0.1M
2025-05-15 120.25 122.10 119.50 120.45 0.0M
2025-05-14 119.40 120.15 117.35 118.85 0.0M
2025-05-13 118.75 122.30 114.45 118.70 0.0M
2025-05-12 115.40 119.65 115.30 118.75 0.0M
2025-05-09 105.05 114.95 105.05 112.05 0.0M
2025-05-08 117.15 117.75 110.00 111.30 0.1M
2025-05-07 112.00 116.15 110.00 115.60 0.0M
2025-05-06 118.10 118.15 112.50 113.50 0.0M
2025-05-05 118.00 118.80 116.80 117.35 0.0M
2025-05-02 118.05 120.10 117.30 117.80 0.0M
2025-04-30 124.80 124.80 118.00 119.00 0.0M
2025-04-29 124.65 124.65 121.40 122.65 0.0M
2025-04-28 122.05 123.25 119.40 121.70 0.0M
2025-04-25 128.80 129.15 119.25 122.05 0.0M
2025-04-24 124.70 133.70 124.10 126.30 0.1M
2025-04-23 125.95 126.25 123.00 124.75 0.0M
2025-04-22 125.40 126.50 123.65 125.10 0.0M
2025-04-21 124.90 125.90 123.50 124.30 0.0M
2025-04-17 122.00 126.30 122.00 124.90 0.0M
2025-04-16 125.45 125.55 122.50 123.15 0.0M
2025-04-15 120.95 126.00 120.55 124.20 0.0M
2025-04-11 119.00 121.05 118.50 119.05 0.0M
2025-04-09 119.65 119.65 116.00 116.45 0.0M
2025-04-08 120.95 120.95 118.00 120.15 0.0M
2025-04-07 120.40 120.40 110.00 116.65 0.1M
2025-04-04 127.00 127.15 119.00 120.00 0.1M
2025-04-03 121.05 128.80 121.05 126.20 0.0M
2025-04-02 119.05 120.80 117.20 120.00 0.0M
2025-04-01 117.10 119.85 115.00 119.25 0.0M
2025-03-28 121.00 122.75 116.15 117.55 0.1M
2025-03-27 120.00 121.30 118.10 119.40 0.0M
2025-03-26 126.40 126.40 120.55 121.10 0.0M
2025-03-25 120.65 128.65 120.65 124.20 0.0M
2025-03-24 123.90 127.00 122.00 122.85 0.1M
2025-03-21 121.15 124.75 120.80 122.80 0.1M
2025-03-20 119.00 123.65 119.00 120.85 0.0M
2025-03-19 121.00 122.00 118.65 119.90 0.1M
2025-03-18 113.50 118.95 113.50 117.60 0.1M
2025-03-17 115.00 116.35 112.00 112.50 0.0M
2025-03-13 121.00 121.00 113.40 114.55 0.0M
2025-03-12 119.30 119.95 116.05 116.45 0.0M
2025-03-11 119.90 120.70 117.35 118.20 0.0M
2025-03-10 124.85 125.80 120.30 121.30 0.1M
2025-03-07 124.75 129.15 124.50 125.10 0.0M
2025-03-06 127.35 129.25 125.00 126.65 0.1M
2025-03-05 121.15 124.85 120.20 124.25 0.0M
2025-03-04 119.40 126.40 118.10 120.70 0.0M
2025-03-03 127.15 127.15 117.20 121.80 0.0M
2025-02-28 133.85 133.85 122.30 124.65 0.0M
2025-02-27 136.35 136.35 128.10 131.75 0.0M
2025-02-25 134.80 138.70 134.25 135.45 0.0M
2025-02-24 134.05 140.70 133.00 134.95 0.0M
2025-02-21 136.05 144.80 136.00 140.75 0.0M
2025-02-20 134.95 136.50 132.50 134.55 0.0M
2025-02-19 132.70 137.55 130.70 133.95 0.0M
2025-02-18 127.95 134.45 124.15 131.60 0.1M
2025-02-17 124.25 132.25 122.05 126.35 0.1M
2025-02-14 138.20 140.90 129.90 132.25 0.0M
2025-02-13 143.15 148.75 135.50 137.30 0.0M
2025-02-12 142.05 142.05 135.00 138.20 0.1M
2025-02-11 148.00 148.95 140.00 143.55 0.0M
2025-02-10 146.40 151.45 146.40 148.45 0.1M
2025-02-07 148.30 153.50 148.30 149.70 0.1M
2025-02-06 161.45 161.85 151.85 153.60 0.1M
2025-02-05 140.25 167.85 140.25 162.60 0.4M
2025-02-04 142.20 148.60 138.50 139.90 0.1M
2025-02-03 148.80 150.00 143.45 144.45 0.0M
2025-02-01 149.45 154.95 144.00 149.80 0.0M
2025-01-31 154.95 155.95 148.70 149.35 0.1M
2025-01-30 143.05 158.40 143.05 156.55 0.1M
2025-01-29 141.90 148.20 138.70 146.65 0.1M
2025-01-28 150.80 155.15 140.70 148.40 0.1M
2025-01-27 161.80 161.80 150.00 150.80 0.1M
2025-01-24 168.55 168.55 160.90 161.95 0.1M
2025-01-23 166.70 168.45 162.05 164.60 0.1M
2025-01-22 166.25 166.95 158.35 165.70 0.1M
2025-01-21 174.00 174.00 161.85 162.90 0.1M
2025-01-20 162.05 176.30 160.55 173.80 0.1M
2025-01-17 162.45 163.70 158.45 161.55 0.0M
2025-01-16 158.10 164.50 158.10 161.15 0.0M
2025-01-15 160.00 166.15 158.30 159.20 0.0M
2025-01-14 157.60 166.50 157.60 163.70 0.0M
2025-01-13 160.00 163.15 153.05 157.50 0.1M
2025-01-10 166.30 168.30 159.35 160.50 0.1M
2025-01-09 170.55 179.00 166.00 167.00 0.1M
2025-01-08 177.40 177.40 171.45 174.90 0.1M
2025-01-07 165.25 178.20 165.25 177.30 0.1M
2025-01-06 183.40 183.40 165.20 166.85 0.2M
2025-01-03 175.15 184.95 175.15 178.45 0.1M
2025-01-02 175.10 178.40 170.25 174.65 0.1M
2025-01-01 166.00 181.35 164.75 177.55 0.3M