Bharat Road Network

BHRN
🏛️ インド →
21.84
最終更新: 2025-10-03
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
2022-12-30 39.85 40.45 39.15 39.25 0.0M
2022-12-29 39.50 41.00 38.50 39.10 0.0M
2022-12-28 39.60 42.35 39.50 40.05 0.1M
2022-12-27 36.40 39.65 36.30 38.90 0.0M
2022-12-26 30.15 37.80 30.15 37.50 0.0M
2022-12-23 36.75 36.90 31.30 32.00 0.0M
2022-12-22 37.90 39.70 36.00 36.20 0.0M
2022-12-21 40.40 42.15 38.10 38.55 0.0M
2022-12-20 42.25 42.40 40.95 41.10 0.0M
2022-12-19 43.70 43.85 41.70 42.25 0.0M
2022-12-16 44.00 46.40 43.60 43.95 0.0M
2022-12-15 44.00 47.20 43.50 45.45 0.0M
2022-12-14 46.00 46.00 44.10 44.50 0.0M
2022-12-13 43.85 46.10 42.95 43.95 0.1M
2022-12-12 40.55 44.00 40.10 43.05 0.1M
2022-12-09 40.75 42.20 40.00 40.45 0.0M
2022-12-08 37.20 42.20 37.15 40.30 0.0M
2022-12-07 38.10 38.75 37.50 37.65 0.0M
2022-12-06 39.45 39.45 38.15 38.45 0.0M
2022-12-05 39.10 39.90 38.50 39.00 0.0M
2022-12-02 40.80 40.80 38.70 39.10 0.0M
2022-12-01 39.85 40.00 38.55 39.20 0.0M
2022-11-30 38.65 39.25 38.00 38.65 0.0M
2022-11-29 41.25 41.50 37.65 37.90 0.1M
2022-11-28 41.00 43.25 40.35 40.95 0.0M
2022-11-25 41.60 44.65 40.00 40.40 0.2M
2022-11-24 33.65 40.30 33.60 40.25 0.4M
2022-11-23 33.20 33.95 33.20 33.60 0.0M
2022-11-22 33.60 33.65 33.30 33.35 0.0M
2022-11-21 33.50 33.85 33.45 33.85 0.0M
2022-11-18 34.20 34.20 33.25 33.45 0.0M
2022-11-17 33.00 34.45 33.00 34.25 0.0M
2022-11-16 33.30 34.50 33.00 33.75 0.0M
2022-11-15 34.55 35.05 33.85 33.95 0.0M
2022-11-14 36.00 36.00 34.80 34.80 0.0M
2022-11-11 35.95 35.95 35.40 35.50 0.0M
2022-11-10 36.05 36.05 35.50 35.50 0.0M
2022-11-09 36.55 37.15 36.00 36.30 0.0M
2022-11-07 35.90 39.05 35.55 36.60 0.0M
2022-11-04 33.90 36.00 33.50 34.90 0.0M
2022-11-03 33.25 34.05 33.25 33.65 0.0M
2022-11-02 34.15 34.25 33.60 33.60 0.0M
2022-11-01 34.55 34.90 33.75 33.85 0.0M
2022-10-31 34.70 34.70 33.85 34.10 0.0M
2022-10-28 34.05 34.75 33.80 34.30 0.0M
2022-10-27 34.00 34.75 33.80 34.15 0.0M
2022-10-25 34.00 35.15 33.70 34.55 0.0M
2022-10-24 33.65 34.55 33.65 34.30 0.0M
2022-10-21 34.30 34.35 34.20 34.20 0.0M
2022-10-20 34.70 34.75 34.00 34.05 0.0M
2022-10-19 34.05 35.25 34.05 34.35 0.0M
2022-10-18 34.65 34.75 33.80 33.90 0.0M
2022-10-17 34.75 34.80 33.80 34.25 0.0M
2022-10-14 35.10 35.10 34.75 35.05 0.0M
2022-10-13 35.55 35.80 35.00 35.15 0.0M
2022-10-12 34.55 36.05 34.55 35.80 0.0M
2022-10-11 35.60 37.15 35.55 35.55 0.0M
2022-10-10 35.90 36.80 35.70 36.20 0.0M
2022-10-07 36.50 36.55 35.60 35.90 0.0M
2022-10-06 34.15 35.45 34.15 34.85 0.0M
2022-10-04 35.30 35.35 34.40 34.80 0.0M
2022-10-03 32.60 35.15 32.60 34.55 0.0M
2022-09-30 34.75 34.75 33.80 34.15 0.0M
2022-09-29 34.15 34.85 33.80 34.20 0.0M
2022-09-28 33.40 34.80 33.30 33.40 0.0M
2022-09-27 34.65 34.65 34.00 34.00 0.0M
2022-09-26 34.75 35.30 33.60 33.90 0.0M
2022-09-23 36.20 38.05 35.35 35.55 0.0M
2022-09-22 37.10 38.50 37.05 37.90 0.0M
2022-09-21 35.90 38.75 35.90 37.85 0.0M
2022-09-20 37.90 37.95 36.35 36.60 0.0M
2022-09-19 34.90 39.05 34.90 37.05 0.0M
2022-09-16 37.05 38.00 35.35 35.60 0.0M
2022-09-15 34.30 41.15 33.30 37.75 0.3M
2022-09-14 34.85 35.00 34.10 34.30 0.0M
2022-09-13 33.50 36.00 33.50 34.65 0.0M
2022-09-12 33.35 34.70 33.35 34.05 0.0M
2022-09-09 34.50 34.50 33.90 33.95 0.0M
2022-09-08 34.10 34.40 33.85 34.20 0.0M
2022-09-07 34.05 34.50 33.85 34.10 0.0M
2022-09-06 34.25 34.50 33.60 34.15 0.0M
2022-09-05 33.75 34.50 33.55 33.70 0.0M
2022-09-02 35.60 35.60 33.50 33.75 0.0M
2022-09-01 33.50 34.75 33.50 34.20 0.0M
2022-08-30 34.00 34.30 33.85 34.00 0.0M
2022-08-29 34.50 34.50 33.20 33.40 0.0M
2022-08-26 34.00 35.10 34.00 34.85 0.0M
2022-08-25 34.60 35.20 34.20 34.60 0.0M
2022-08-24 33.20 34.35 33.10 33.80 0.0M
2022-08-23 32.05 33.10 32.05 32.85 0.0M
2022-08-22 32.90 33.00 32.60 32.85 0.0M
2022-08-19 33.45 34.40 32.85 33.10 0.0M
2022-08-18 33.00 33.50 32.45 33.45 0.0M
2022-08-17 33.30 33.80 32.80 32.95 0.0M
2022-08-16 34.00 34.00 33.20 33.30 0.0M
2022-08-12 32.10 34.65 32.10 34.30 0.0M
2022-08-11 33.70 35.40 33.65 34.15 0.0M
2022-08-10 33.45 34.80 33.05 34.00 0.0M
2022-08-08 33.00 33.80 33.00 33.50 0.0M
2022-08-05 33.95 34.25 33.60 33.75 0.0M
2022-08-04 33.95 34.55 33.55 34.00 0.0M
2022-08-03 34.20 34.20 33.55 33.90 0.0M
2022-08-02 34.35 36.40 32.95 33.85 0.0M
2022-08-01 34.95 34.95 34.10 34.40 0.0M
2022-07-29 33.55 35.15 33.15 34.75 0.0M
2022-07-28 34.50 34.50 33.25 33.40 0.0M
2022-07-27 34.70 34.95 34.35 34.35 0.0M
2022-07-26 35.15 35.15 33.25 34.20 0.0M
2022-07-25 36.00 36.00 33.80 34.45 0.0M
2022-07-22 36.55 36.55 35.25 35.30 0.0M
2022-07-21 36.65 37.50 34.70 35.05 0.0M
2022-07-20 37.60 38.00 35.95 36.00 0.0M
2022-07-19 37.90 39.20 37.15 37.60 0.1M
2022-07-18 33.55 38.30 33.55 36.50 0.0M
2022-07-15 31.85 34.85 31.45 33.40 0.0M
2022-07-14 32.10 32.30 31.50 31.85 0.0M
2022-07-13 33.15 33.25 31.25 31.30 0.0M
2022-07-12 33.35 33.35 32.45 32.50 0.0M
2022-07-11 32.35 32.90 32.00 32.55 0.0M
2022-07-08 33.00 34.40 32.70 33.00 0.0M
2022-07-07 30.15 34.80 30.05 33.15 0.0M
2022-07-06 31.40 31.40 29.65 30.45 0.0M
2022-07-05 31.70 32.35 30.60 31.15 0.0M
2022-07-04 34.05 34.05 30.20 31.20 0.1M
2022-07-01 34.90 37.90 32.65 34.00 0.3M
2022-06-30 28.20 32.15 28.20 32.15 0.1M
2022-06-29 26.90 27.40 26.60 26.80 0.0M
2022-06-28 26.95 27.35 26.65 26.90 0.0M
2022-06-27 27.45 27.55 26.75 26.80 0.0M
2022-06-24 25.95 27.80 25.20 27.05 0.0M
2022-06-23 27.40 27.40 26.00 26.25 0.0M
2022-06-22 27.35 27.50 25.25 26.20 0.0M
2022-06-21 24.30 27.90 24.20 27.00 0.0M
2022-06-20 25.35 25.35 24.00 24.30 0.0M
2022-06-17 25.75 25.75 24.80 25.25 0.0M
2022-06-16 26.25 28.05 25.25 25.40 0.0M
2022-06-15 26.25 27.70 25.80 26.95 0.0M
2022-06-14 30.90 30.90 26.50 27.05 0.0M
2022-06-13 28.70 28.90 27.20 27.85 0.0M
2022-06-10 28.80 29.10 28.50 28.70 0.0M
2022-06-09 31.90 31.90 29.10 29.20 0.0M
2022-06-08 29.00 29.60 28.55 29.15 0.0M
2022-06-07 29.30 29.75 28.80 29.10 0.0M
2022-06-06 29.90 30.00 28.75 28.85 0.0M
2022-06-03 30.50 30.50 29.60 29.90 0.0M
2022-06-02 30.00 30.45 29.70 30.35 0.0M
2022-06-01 30.15 30.25 29.60 29.80 0.0M
2022-05-31 30.00 30.45 29.90 30.10 0.0M
2022-05-30 29.90 30.75 29.90 30.05 0.0M
2022-05-27 29.10 29.95 29.10 29.45 0.0M
2022-05-26 29.45 29.45 28.15 29.10 0.0M
2022-05-25 30.65 30.65 29.35 29.45 0.0M
2022-05-24 31.70 31.90 29.95 29.95 0.0M
2022-05-23 32.15 32.15 30.55 30.65 0.0M
2022-05-20 31.05 31.95 30.80 31.65 0.0M
2022-05-19 31.30 31.90 30.80 30.80 0.0M
2022-05-18 33.30 33.75 32.55 32.85 0.0M
2022-05-17 34.50 34.50 32.45 32.65 0.0M
2022-05-16 31.55 33.20 30.00 32.60 0.0M
2022-05-13 30.55 32.00 29.55 30.65 0.0M
2022-05-12 30.25 30.25 28.65 29.30 0.0M
2022-05-11 30.40 30.40 28.95 29.80 0.0M
2022-05-10 30.35 30.70 29.95 30.20 0.0M
2022-05-09 29.50 33.00 29.50 30.10 0.0M
2022-05-06 30.75 31.45 30.75 31.10 0.0M
2022-05-05 31.30 32.00 31.10 31.55 0.0M
2022-05-04 33.50 33.75 31.70 32.15 0.0M
2022-05-02 32.95 33.75 32.20 32.50 0.0M
2022-04-29 33.25 33.70 32.35 32.80 0.0M
2022-04-28 32.95 33.40 32.95 33.40 0.0M
2022-04-27 33.60 33.60 32.95 33.10 0.0M
2022-04-26 34.05 34.20 33.40 33.65 0.0M
2022-04-25 34.65 34.65 33.05 33.40 0.0M
2022-04-22 34.50 34.60 33.65 34.10 0.0M
2022-04-21 33.95 34.90 33.85 34.30 0.0M
2022-04-20 34.20 34.40 33.45 33.90 0.0M
2022-04-19 34.40 34.80 33.05 33.70 0.0M
2022-04-18 35.00 35.00 33.25 33.70 0.0M
2022-04-13 35.35 35.75 34.00 34.35 0.0M
2022-04-12 36.95 36.95 34.10 35.35 0.0M
2022-04-11 35.80 37.15 35.80 36.55 0.0M
2022-04-08 37.70 37.70 35.00 35.85 0.0M
2022-04-07 35.70 35.70 34.15 34.45 0.0M
2022-04-06 34.75 34.80 32.55 34.30 0.0M
2022-04-05 33.00 33.15 32.00 33.15 0.0M
2022-04-04 31.25 31.60 31.15 31.60 0.0M
2022-04-01 28.70 30.10 28.55 30.10 0.0M
2022-03-31 30.30 30.70 28.35 28.70 0.0M
2022-03-30 29.70 30.15 29.20 29.80 0.0M
2022-03-29 30.95 31.25 28.75 28.75 0.0M
2022-03-28 31.50 31.50 30.15 30.25 0.0M
2022-03-25 32.15 32.45 31.60 31.70 0.0M
2022-03-24 31.65 32.95 31.65 32.10 0.0M
2022-03-23 32.00 32.70 31.35 31.65 0.0M
2022-03-22 32.00 33.25 31.25 31.45 0.0M
2022-03-21 33.00 33.45 32.00 32.60 0.0M
2022-03-17 33.50 33.50 32.35 32.80 0.0M
2022-03-16 31.80 33.75 31.80 32.60 0.0M
2022-03-15 32.25 34.75 32.20 32.85 0.0M
2022-03-14 34.80 35.40 33.15 33.85 0.0M
2022-03-11 35.90 35.90 33.50 34.80 0.0M
2022-03-10 34.55 34.65 33.00 34.55 0.0M
2022-03-09 33.25 33.50 31.25 33.00 0.0M
2022-03-08 31.20 32.60 30.05 32.40 0.0M
2022-03-07 32.75 32.75 31.15 31.15 0.0M
2022-03-04 33.95 33.95 31.70 32.75 0.0M
2022-03-03 32.80 33.25 32.05 32.65 0.0M
2022-03-02 31.60 33.95 31.60 31.70 0.0M
2022-02-28 32.80 33.65 31.05 33.25 0.0M
2022-02-25 31.10 34.25 31.10 32.65 0.0M
2022-02-24 32.70 32.70 32.70 32.70 0.0M
2022-02-23 33.70 36.65 33.70 34.40 0.0M
2022-02-22 35.45 35.45 35.45 35.45 0.0M
2022-02-21 37.30 38.25 37.30 37.30 0.0M
2022-02-18 40.05 41.50 38.85 39.25 0.0M
2022-02-17 44.00 44.00 40.10 40.85 0.0M
2022-02-16 39.75 43.85 39.75 42.15 0.1M
2022-02-15 41.80 41.80 41.80 41.80 0.0M
2022-02-14 44.00 44.00 43.95 43.95 0.0M
2022-02-11 42.20 46.60 42.20 46.25 0.1M
2022-02-10 44.40 44.40 44.40 44.40 0.0M
2022-02-09 46.70 46.70 46.70 46.70 0.0M
2022-02-08 49.15 49.15 49.15 49.15 0.0M
2022-02-07 51.70 51.80 51.70 51.70 0.0M
2022-02-04 58.00 59.45 54.40 54.40 0.3M
2022-02-03 54.20 57.25 52.65 57.25 0.5M
2022-02-02 50.30 54.60 48.80 54.55 0.8M
2022-02-01 44.75 50.85 42.35 49.65 0.3M
2022-01-31 38.00 44.15 36.25 43.35 0.3M
2022-01-28 32.75 39.80 32.75 36.80 0.1M
2022-01-27 32.30 34.40 32.30 34.00 0.0M
2022-01-25 32.60 34.85 32.15 34.00 0.0M
2022-01-24 35.60 36.50 32.40 33.40 0.0M
2022-01-21 36.65 38.95 36.20 37.15 0.1M
2022-01-20 34.15 38.00 34.15 36.65 0.1M
2022-01-19 35.75 35.75 34.25 34.55 0.0M
2022-01-18 37.40 37.90 34.80 34.95 0.0M
2022-01-17 32.95 37.70 31.30 37.00 0.1M
2022-01-14 32.20 33.30 31.70 32.25 0.0M
2022-01-13 31.45 32.50 31.45 31.60 0.0M
2022-01-12 32.50 32.65 31.55 31.65 0.0M
2022-01-11 33.10 33.50 31.95 32.45 0.0M
2022-01-10 31.25 33.65 31.00 32.50 0.0M
2022-01-07 32.85 32.85 30.65 31.25 0.0M
2022-01-06 32.50 32.50 31.50 32.00 0.0M
2022-01-05 31.00 33.40 29.90 31.65 0.0M
2022-01-04 30.20 30.70 29.55 30.40 0.0M
2022-01-03 29.65 30.75 29.65 30.25 0.0M