B C C Fuba India Ltd (BCCI)

BCCI
🏛️ インド →
197.00
最終更新: 2025-09-30
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
10:15 201.95 201.95 201.95 201.95 2.8K
11:15 201.95 201.95 201.95 201.95 1.5K
12:15 201.95 201.95 201.95 201.95 0.0K
13:15 201.95 201.95 201.95 201.95 0.0K
14:15 201.95 201.95 201.95 201.95 0.0K
15:15 201.95 201.95 201.95 201.95 0.1K
15:25 201.95 201.95 201.95 201.95 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-30 204.95 204.95 197.00 197.00 0.0M
2025-09-29 197.95 201.00 197.95 201.00 0.1M
2025-09-26 201.95 201.95 201.95 201.95 0.0M
2025-09-25 206.05 206.05 206.05 206.05 0.0M
2025-09-24 210.25 210.25 210.25 210.25 0.0M
2025-09-23 214.50 214.50 214.50 214.50 0.0M
2025-09-22 214.00 218.85 211.60 218.85 0.0M
2025-09-19 201.00 208.45 199.00 208.45 0.1M
2025-09-18 192.00 198.55 192.00 198.55 0.1M
2025-09-17 183.80 189.30 180.00 189.10 0.1M
2025-09-16 182.80 185.00 179.90 180.30 0.0M
2025-09-15 173.85 182.00 167.85 179.25 0.0M
2025-09-12 174.30 175.00 166.60 173.65 0.0M
2025-09-11 158.75 175.45 158.75 175.35 0.0M
2025-09-10 167.10 175.00 167.10 167.10 0.1M
2025-09-09 181.30 181.30 172.70 175.85 0.2M
2025-09-08 172.70 172.70 172.70 172.70 0.0M
2025-09-05 163.50 164.50 162.00 164.50 0.0M
2025-09-04 151.15 156.70 151.00 156.70 0.1M
2025-09-03 144.55 151.00 144.30 149.25 0.0M
2025-09-02 143.00 147.90 135.80 145.15 0.1M
2025-09-01 152.90 152.90 142.90 142.90 0.1M
2025-08-29 158.00 159.90 150.40 150.40 0.0M
2025-08-28 159.95 159.95 147.45 158.30 0.1M
2025-08-26 137.10 152.35 136.60 152.35 0.1M
2025-08-25 127.60 140.35 127.60 138.50 0.2M
2025-08-22 127.80 130.00 125.00 127.60 0.0M
2025-08-21 112.10 125.85 112.10 124.70 0.1M
2025-08-20 111.00 116.00 111.00 114.90 0.0M
2025-08-19 114.95 114.95 110.00 111.95 0.0M
2025-08-18 119.70 123.10 112.00 114.05 0.0M
2025-08-14 115.55 118.00 115.50 117.50 0.0M
2025-08-13 118.00 118.50 115.05 116.85 0.0M
2025-08-12 112.10 118.40 112.10 116.10 0.0M
2025-08-11 119.90 119.90 106.00 114.20 0.1M
2025-08-08 109.60 109.60 109.60 109.60 0.0M
2025-08-07 100.95 100.95 96.25 99.65 0.0M
2025-08-06 103.00 104.25 98.60 99.45 0.0M
2025-08-05 104.00 104.00 102.15 103.75 0.0M
2025-08-04 101.90 103.75 99.50 102.60 0.0M
2025-08-01 99.20 102.00 95.40 99.10 0.0M
2025-07-31 99.95 101.70 98.50 100.40 0.0M
2025-07-30 104.05 104.05 101.00 101.60 0.0M
2025-07-29 100.00 102.50 97.20 101.35 0.0M
2025-07-28 103.00 103.85 100.00 100.85 0.0M
2025-07-25 100.30 103.90 100.30 102.60 0.0M
2025-07-24 105.00 108.00 102.00 102.35 0.0M
2025-07-23 101.00 103.90 101.00 103.50 0.0M
2025-07-22 105.50 107.25 100.35 100.95 0.0M
2025-07-21 105.90 106.90 102.10 105.20 0.0M
2025-07-18 101.00 105.95 100.10 104.75 0.0M
2025-07-17 106.30 109.85 101.00 102.60 0.0M
2025-07-16 109.35 110.80 105.35 106.25 0.0M
2025-07-15 112.90 112.90 107.00 108.30 0.0M
2025-07-14 113.00 115.00 109.00 110.55 0.0M
2025-07-11 110.00 113.80 109.95 111.85 0.0M
2025-07-10 113.80 113.80 107.00 111.00 0.0M
2025-07-09 111.25 114.05 110.00 110.50 0.0M
2025-07-08 111.95 115.90 111.05 114.40 0.0M
2025-07-07 113.80 115.75 111.50 111.95 0.0M
2025-07-04 113.50 114.00 112.05 113.25 0.0M
2025-07-03 116.85 116.85 112.00 113.40 0.0M
2025-07-02 117.00 117.00 112.65 113.05 0.0M
2025-07-01 117.70 117.70 113.30 114.20 0.0M
2025-06-30 118.45 118.75 111.75 114.40 0.0M
2025-06-27 115.85 117.80 114.50 114.95 0.0M
2025-06-26 118.00 118.60 114.00 114.75 0.0M
2025-06-25 118.90 121.00 114.90 115.95 0.0M
2025-06-24 115.15 120.30 114.60 118.20 0.0M
2025-06-23 110.95 116.50 108.00 114.60 0.0M
2025-06-20 117.55 117.55 110.30 111.80 0.0M
2025-06-19 116.55 121.50 114.00 115.15 0.0M
2025-06-18 114.80 118.85 112.20 118.85 0.0M
2025-06-17 114.65 117.35 112.60 113.20 0.0M
2025-06-16 117.75 117.80 114.00 114.80 0.0M
2025-06-13 117.95 119.95 112.15 117.75 0.0M
2025-06-12 123.40 123.40 116.50 116.95 0.0M
2025-06-11 123.00 124.15 121.00 121.90 0.0M
2025-06-10 121.00 124.15 121.00 122.35 0.0M
2025-06-09 122.55 126.50 121.00 121.20 0.0M
2025-06-06 124.85 126.70 120.00 124.80 0.0M
2025-06-05 122.85 122.85 117.15 121.25 0.0M
2025-06-04 120.15 122.00 113.50 119.50 0.0M
2025-06-03 119.15 121.35 116.50 118.15 0.0M
2025-06-02 115.35 121.80 115.00 119.15 0.0M
2025-05-30 123.30 123.30 115.60 118.70 0.0M
2025-05-29 125.45 125.45 120.00 120.40 0.0M
2025-05-28 125.00 126.40 119.00 122.75 0.0M
2025-05-27 122.50 125.65 121.65 124.00 0.0M
2025-05-26 120.70 125.05 120.70 122.30 0.1M
2025-05-23 125.20 129.30 125.15 127.05 0.0M
2025-05-22 126.50 127.50 121.15 123.15 0.0M
2025-05-21 125.40 127.85 118.05 126.50 0.0M
2025-05-20 126.70 128.00 122.30 123.65 0.0M
2025-05-19 136.35 136.35 124.10 126.20 0.0M
2025-05-16 136.40 137.15 126.00 130.60 0.0M
2025-05-15 128.90 131.45 125.20 131.45 0.0M
2025-05-14 124.20 125.20 121.50 125.20 0.0M
2025-05-13 124.80 125.00 118.00 119.25 0.0M
2025-05-12 116.05 119.30 116.05 119.30 0.0M
2025-05-09 115.25 117.10 113.50 113.65 0.0M
2025-05-08 121.40 123.00 116.35 119.45 0.0M
2025-05-07 117.80 119.55 115.25 117.60 0.0M
2025-05-06 129.00 129.00 119.25 120.20 0.0M
2025-05-05 120.80 124.00 115.50 124.00 0.0M
2025-05-02 124.40 126.75 117.65 118.10 0.0M
2025-04-30 125.65 131.13 122.80 123.82 0.0M
2025-04-29 133.00 133.00 127.00 129.26 0.0M
2025-04-28 129.00 132.00 122.60 129.73 0.0M
2025-04-25 127.20 135.90 123.35 129.01 0.1M
2025-04-24 140.99 141.50 128.75 129.84 0.1M
2025-04-23 135.45 135.50 125.60 135.50 0.0M
2025-04-22 128.48 129.05 122.00 129.05 0.0M
2025-04-21 122.91 122.91 120.00 122.91 0.0M
2025-04-17 117.06 117.06 113.00 117.06 0.0M
2025-04-16 111.49 111.49 111.49 111.49 0.0M
2025-04-15 104.98 106.19 101.23 106.19 0.0M
2025-04-11 100.69 101.14 97.01 101.14 0.0M
2025-04-09 98.60 99.49 94.50 96.33 0.0M
2025-04-08 93.05 101.00 92.31 98.97 0.0M
2025-04-07 97.16 97.16 97.16 97.16 0.0M
2025-04-04 103.98 106.00 98.00 102.27 0.0M
2025-04-03 95.78 101.91 93.00 101.91 0.0M
2025-04-02 89.35 97.06 87.82 97.06 0.1M
2025-04-01 100.00 100.00 92.44 92.44 0.0M
2025-03-28 101.55 105.95 96.55 97.30 0.0M
2025-03-27 102.90 107.90 97.85 101.60 0.0M
2025-03-26 99.90 106.05 96.65 103.00 0.0M
2025-03-25 103.95 106.50 99.05 101.00 0.0M
2025-03-24 109.00 111.00 101.00 103.35 0.0M
2025-03-21 104.25 106.25 102.90 106.25 0.0M
2025-03-20 95.65 101.20 95.65 101.20 0.0M
2025-03-19 100.70 100.80 95.65 96.40 0.0M
2025-03-18 101.15 103.90 100.35 100.60 0.0M
2025-03-17 111.00 111.00 105.60 105.60 0.0M
2025-03-13 115.00 117.00 108.25 111.15 0.0M
2025-03-12 108.30 113.70 107.20 113.70 0.0M
2025-03-11 111.85 111.85 101.50 108.30 0.0M
2025-03-10 102.15 106.55 102.15 106.55 0.0M
2025-03-07 99.85 101.80 99.85 101.50 0.0M
2025-03-06 101.80 101.80 99.80 99.85 0.0M
2025-03-05 103.00 103.00 101.80 101.80 0.0M
2025-03-04 103.70 103.70 103.70 103.70 0.0M
2025-03-03 105.80 105.80 105.80 105.80 0.0M
2025-02-28 107.95 107.95 107.95 107.95 0.0M
2025-02-27 112.30 112.30 110.15 110.15 0.0M
2025-02-25 115.00 115.00 112.35 112.35 0.0M
2025-02-24 116.75 116.75 114.60 114.60 0.0M
2025-02-21 114.65 116.90 114.65 116.90 0.0M
2025-02-20 114.65 114.65 114.65 114.65 0.0M
2025-02-19 112.45 112.45 112.45 112.45 0.0M
2025-02-18 114.70 114.70 114.70 114.70 0.0M
2025-02-17 117.00 117.00 117.00 117.00 0.0M
2025-02-14 119.35 119.35 119.35 119.35 0.0M
2025-02-13 122.05 122.05 121.70 121.75 0.0M
2025-02-12 124.15 124.15 124.15 124.15 0.0M
2025-02-11 126.65 126.65 126.65 126.65 0.0M
2025-02-10 129.30 129.30 129.20 129.20 0.0M
2025-02-07 131.80 131.80 131.80 131.80 0.0M
2025-02-06 134.45 134.45 134.45 134.45 0.0M
2025-02-05 137.15 137.15 137.15 137.15 0.0M
2025-02-04 139.90 139.90 139.90 139.90 0.0M
2025-02-03 142.75 142.75 142.75 142.75 0.0M
2025-02-01 143.90 145.65 143.90 145.65 0.0M
2025-01-31 138.75 138.75 137.80 138.75 0.0M
2025-01-30 132.15 132.15 132.15 132.15 0.0M
2025-01-29 125.90 125.90 125.90 125.90 0.0M
2025-01-28 119.95 119.95 111.50 119.95 0.0M
2025-01-27 120.00 120.00 114.25 114.25 0.0M
2025-01-24 122.00 122.00 117.50 120.25 0.0M
2025-01-23 124.05 128.30 122.25 122.55 0.0M
2025-01-22 135.00 135.00 128.65 128.65 0.0M
2025-01-21 129.40 135.85 129.40 135.40 0.0M
2025-01-20 124.75 129.40 120.20 129.40 0.0M
2025-01-17 129.70 129.70 122.00 123.25 0.0M
2025-01-16 131.80 134.70 127.20 128.20 0.0M
2025-01-15 133.05 140.25 126.95 133.65 0.1M
2025-01-14 133.60 133.60 133.60 133.60 0.0M
2025-01-13 140.60 140.60 140.60 140.60 0.0M
2025-01-10 147.05 154.75 147.05 148.00 0.1M
2025-01-09 167.00 167.00 154.75 154.75 0.0M
2025-01-08 162.40 163.45 155.00 162.85 0.2M
2025-01-07 148.30 155.70 148.30 155.70 0.1M
2025-01-06 146.50 148.30 138.15 148.30 0.1M
2025-01-03 139.35 141.25 135.10 141.25 0.1M
2025-01-02 127.70 134.55 122.25 134.55 0.0M
2025-01-01 119.50 128.15 119.50 128.15 0.0M