Bannari Amman Spinning Mills

BASP
🏛️ インド →
25.88
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
09:25 27.45 27.45 27.45 27.45 0.1K
09:30 27.27 27.42 27.27 27.42 0.2K
09:35 27.34 27.34 27.27 27.27 0.8K
09:45 27.27 27.27 27.27 27.27 0.1K
10:00 27.07 27.27 27.07 27.27 1.1K
10:15 27.07 27.07 27.07 27.07 1.1K
10:20 27.23 27.23 27.23 27.23 0.8K
10:25 27.13 27.13 27.08 27.08 0.1K
10:30 27.05 27.10 27.00 27.10 5.5K
10:35 27.10 27.10 26.92 27.00 1.0K
10:50 27.04 27.04 27.04 27.04 0.0K
10:55 27.11 27.11 27.11 27.11 0.0K
11:15 27.11 27.11 27.00 27.00 2.6K
11:20 27.00 27.00 27.00 27.00 0.2K
11:25 27.00 27.00 27.00 27.00 0.2K
11:30 26.95 26.95 26.91 26.91 0.1K
11:35 26.91 26.92 26.90 26.90 0.7K
11:40 26.90 26.90 26.80 26.80 0.6K
11:45 26.78 26.78 26.78 26.78 0.0K
11:50 26.75 26.75 26.67 26.67 0.0K
11:55 26.92 26.92 26.92 26.92 0.1K
12:05 26.92 26.92 26.92 26.92 0.3K
12:15 27.00 27.00 27.00 27.00 8.9K
12:20 27.00 27.00 27.00 27.00 0.2K
12:25 27.00 27.00 27.00 27.00 0.0K
12:30 27.11 27.11 27.11 27.11 0.1K
12:35 26.90 26.90 26.90 26.90 3.0K
12:40 26.85 27.05 26.85 27.05 0.1K
12:45 27.05 27.05 27.05 27.05 0.0K
13:10 26.85 26.85 26.85 26.85 0.3K
13:20 26.90 26.90 26.90 26.90 0.0K
13:30 26.90 26.90 26.90 26.90 0.0K
13:35 26.99 26.99 26.99 26.99 0.0K
13:40 26.88 26.90 26.88 26.90 0.0K
13:50 26.95 27.00 26.88 26.88 0.1K
14:05 26.82 26.82 26.82 26.82 0.1K
14:10 27.00 27.00 27.00 27.00 0.0K
14:15 27.00 27.00 27.00 27.00 0.2K
14:25 26.95 26.95 26.95 26.95 0.2K
14:40 26.93 26.93 26.93 26.93 0.0K
14:55 27.00 27.00 27.00 27.00 0.2K
15:10 26.99 26.99 26.99 26.99 0.0K
15:15 27.00 27.00 26.90 26.90 1.3K
15:20 27.00 27.00 27.00 27.00 1.0K
15:25 26.91 26.95 26.80 26.95 4.1K
日付 始値 高値 安値 終値 出来高
2025-09-30 26.80 26.80 25.57 25.88 0.0M
2025-09-29 27.00 27.00 25.66 25.94 0.0M
2025-09-26 27.10 27.25 25.00 26.27 0.1M
2025-09-25 26.50 26.99 26.50 26.89 0.0M
2025-09-24 26.11 27.50 26.11 26.64 0.0M
2025-09-23 27.01 27.45 26.67 26.95 0.0M
2025-09-22 27.40 28.04 27.12 27.22 0.0M
2025-09-19 27.99 27.99 27.11 27.51 0.0M
2025-09-18 28.43 28.66 27.50 27.73 0.0M
2025-09-17 28.95 28.95 27.60 27.96 0.0M
2025-09-16 27.80 28.09 27.30 27.75 0.0M
2025-09-15 29.09 29.09 27.80 27.88 0.0M
2025-09-12 28.60 29.32 28.02 28.18 0.0M
2025-09-11 28.99 29.16 28.50 28.63 0.0M
2025-09-10 28.67 29.55 28.53 28.60 0.0M
2025-09-09 27.80 28.78 27.80 28.30 0.0M
2025-09-08 27.75 29.89 27.75 28.32 0.0M
2025-09-05 28.65 29.53 28.17 28.76 0.0M
2025-09-04 29.62 29.63 28.00 28.43 0.0M
2025-09-03 28.26 29.55 28.26 29.40 0.0M
2025-09-02 29.25 30.32 28.94 29.00 0.2M
2025-09-01 29.11 29.98 28.54 29.14 0.0M
2025-08-29 28.25 29.73 28.25 29.38 0.0M
2025-08-28 28.30 29.70 28.15 28.90 0.0M
2025-08-26 28.31 29.85 28.31 29.61 0.0M
2025-08-25 30.00 30.00 29.32 29.58 0.0M
2025-08-22 30.48 30.48 29.69 29.84 0.0M
2025-08-21 29.45 30.75 29.45 30.07 0.0M
2025-08-20 29.01 31.99 29.01 29.77 0.0M
2025-08-19 28.90 31.29 28.90 30.90 0.0M
2025-08-18 29.70 30.03 28.80 29.07 0.0M
2025-08-14 31.70 31.70 28.70 29.21 0.0M
2025-08-13 30.30 30.49 29.59 29.82 0.0M
2025-08-12 31.98 31.99 29.22 29.81 0.1M
2025-08-11 28.65 30.63 28.63 28.98 0.0M
2025-08-08 28.90 29.41 28.69 29.23 0.0M
2025-08-07 30.50 30.50 27.91 28.51 0.0M
2025-08-06 29.18 29.40 28.50 28.96 0.0M
2025-08-05 29.60 29.66 29.00 29.07 0.0M
2025-08-04 30.17 30.54 29.20 29.50 0.0M
2025-08-01 31.30 31.30 29.92 30.03 0.0M
2025-07-31 30.00 30.69 29.71 30.45 0.0M
2025-07-30 30.98 31.49 30.50 30.67 0.0M
2025-07-29 29.50 31.49 29.50 30.36 0.0M
2025-07-28 31.57 31.57 29.20 30.03 0.1M
2025-07-25 32.00 32.00 31.39 31.57 0.0M
2025-07-24 30.78 32.00 30.78 31.72 0.0M
2025-07-23 32.13 32.17 31.03 31.77 0.1M
2025-07-22 32.63 32.73 32.02 32.13 0.0M
2025-07-21 32.63 33.47 32.24 32.63 0.0M
2025-07-18 32.90 33.04 32.49 32.63 0.0M
2025-07-17 32.91 33.16 32.62 32.71 0.0M
2025-07-16 33.00 33.10 31.96 32.90 0.0M
2025-07-15 34.00 34.00 32.77 32.97 0.0M
2025-07-14 34.89 34.89 32.51 32.65 0.0M
2025-07-11 33.08 33.28 32.70 32.87 0.0M
2025-07-10 33.27 33.51 32.86 33.25 0.0M
2025-07-09 33.95 34.00 33.00 33.32 0.0M
2025-07-08 32.95 34.46 32.95 33.90 0.0M
2025-07-07 33.67 34.59 33.40 33.62 0.0M
2025-07-04 33.00 34.23 33.00 33.46 0.0M
2025-07-03 34.63 34.63 33.48 33.66 0.0M
2025-07-02 36.89 36.89 34.00 34.76 0.0M
2025-07-01 34.75 36.07 34.08 34.24 0.0M
2025-06-30 35.39 35.44 34.59 34.73 0.0M
2025-06-27 36.00 36.99 34.33 34.75 0.0M
2025-06-26 36.50 36.90 34.66 35.36 0.0M
2025-06-25 32.86 36.49 32.86 35.87 0.0M
2025-06-24 35.48 35.48 33.00 34.04 0.0M
2025-06-23 32.30 33.90 32.30 33.61 0.0M
2025-06-20 35.79 35.79 32.76 33.90 0.0M
2025-06-19 33.97 34.39 32.65 32.83 0.0M
2025-06-18 33.20 34.92 33.11 33.49 0.0M
2025-06-17 34.06 35.43 34.06 34.27 0.0M
2025-06-16 34.50 36.14 34.42 34.73 0.0M
2025-06-13 36.30 36.33 35.13 36.04 0.0M
2025-06-12 37.56 37.98 35.80 36.45 0.1M
2025-06-11 33.10 38.00 33.10 36.82 0.2M
2025-06-10 33.90 34.88 33.86 34.18 0.0M
2025-06-09 32.00 35.57 32.00 34.10 0.1M
2025-06-06 32.03 33.23 31.70 32.29 0.1M
2025-06-05 33.99 34.10 32.55 33.27 0.0M
2025-06-04 31.78 33.90 31.78 33.02 0.0M
2025-06-03 34.00 34.00 32.16 32.95 0.0M
2025-06-02 33.00 34.18 31.61 32.93 0.0M
2025-05-30 35.30 35.30 31.75 32.55 0.0M
2025-05-29 35.90 36.40 34.67 35.26 0.0M
2025-05-28 31.55 35.91 31.55 35.46 0.1M
2025-05-27 31.92 33.24 31.71 32.68 0.0M
2025-05-26 32.40 32.42 31.50 32.11 0.0M
2025-05-23 31.10 32.99 31.10 32.02 0.0M
2025-05-22 32.11 32.26 31.50 31.70 0.0M
2025-05-21 30.00 34.93 30.00 33.39 0.0M
2025-05-20 29.20 32.23 29.20 31.38 0.0M
2025-05-19 29.50 32.93 29.50 32.31 0.0M
2025-05-16 32.28 32.28 31.52 31.83 0.0M
2025-05-15 30.90 31.87 30.90 31.74 0.0M
2025-05-14 29.45 31.58 29.45 31.37 0.1M
2025-05-13 29.05 30.92 29.05 30.81 0.0M
2025-05-12 30.95 31.30 30.41 30.55 0.0M
2025-05-09 28.22 29.98 28.22 29.45 0.0M
2025-05-08 30.21 31.53 29.90 30.06 0.0M
2025-05-07 29.70 30.60 29.39 29.89 0.0M
2025-05-06 29.05 30.52 29.05 29.81 0.0M
2025-05-05 35.00 35.00 30.11 30.67 0.0M
2025-05-02 30.90 31.84 30.31 31.14 0.0M
2025-04-30 33.25 33.25 30.82 30.94 0.0M
2025-04-29 34.81 34.81 33.04 33.35 0.0M
2025-04-28 34.33 34.47 33.20 33.57 0.0M
2025-04-25 35.53 35.53 33.42 33.76 0.0M
2025-04-24 34.84 35.80 34.26 34.94 0.0M
2025-04-23 34.40 34.78 32.65 34.21 0.0M
2025-04-22 35.30 35.79 34.30 34.75 0.0M
2025-04-21 34.80 35.39 33.75 34.74 0.0M
2025-04-17 35.81 35.81 34.02 34.07 0.0M
2025-04-16 32.98 34.98 32.98 34.84 0.0M
2025-04-15 32.78 33.80 32.67 33.10 0.0M
2025-04-11 31.99 32.95 31.38 32.67 0.0M
2025-04-09 33.48 33.48 30.60 30.81 0.0M
2025-04-08 31.60 32.12 31.20 31.93 0.0M
2025-04-07 34.49 34.49 29.12 30.85 0.3M
2025-04-04 35.01 35.60 33.40 34.36 0.0M
2025-04-03 30.99 37.00 30.99 35.23 0.1M
2025-04-02 31.36 31.73 29.77 31.09 0.0M
2025-04-01 29.98 31.76 29.65 31.21 0.0M
2025-03-28 29.41 30.60 28.85 29.35 0.1M
2025-03-27 29.30 29.99 28.38 29.07 0.0M
2025-03-26 31.25 31.74 29.10 29.35 0.1M
2025-03-25 32.80 33.04 30.30 30.43 0.1M
2025-03-24 33.03 34.30 31.50 32.22 0.1M
2025-03-21 32.00 33.88 31.87 32.31 0.0M
2025-03-20 32.90 32.90 31.20 31.79 0.0M
2025-03-19 32.30 32.59 30.80 31.33 0.0M
2025-03-18 29.15 31.21 29.14 30.08 0.1M
2025-03-17 30.07 30.90 28.41 28.65 0.0M
2025-03-13 31.65 31.65 29.47 30.34 0.0M
2025-03-12 33.75 33.75 30.90 31.02 0.0M
2025-03-11 33.90 33.90 32.05 32.72 0.0M
2025-03-10 36.30 36.30 32.24 32.88 0.0M
2025-03-07 35.95 37.09 35.00 35.37 0.0M
2025-03-06 34.00 36.00 34.00 35.31 0.0M
2025-03-05 33.95 34.40 33.38 34.16 0.0M
2025-03-04 32.50 33.90 32.00 32.42 0.0M
2025-03-03 38.00 38.00 31.90 32.25 0.0M
2025-02-28 36.00 36.23 33.00 34.00 0.1M
2025-02-27 38.13 38.13 36.00 36.23 0.0M
2025-02-25 37.30 38.55 36.80 37.95 0.0M
2025-02-24 39.17 39.17 36.44 36.59 0.0M
2025-02-21 37.25 39.64 37.25 38.40 0.0M
2025-02-20 37.84 39.35 37.84 39.18 0.0M
2025-02-19 36.56 39.44 35.49 37.55 0.0M
2025-02-18 37.31 37.31 35.53 35.90 0.0M
2025-02-17 38.00 38.00 36.12 36.65 0.0M
2025-02-14 39.60 40.04 37.50 37.77 0.0M
2025-02-13 39.10 41.45 39.10 39.80 0.0M
2025-02-12 38.15 42.50 38.15 40.72 0.0M
2025-02-11 41.10 42.50 39.00 40.58 0.0M
2025-02-10 42.00 44.60 40.00 42.26 0.0M
2025-02-07 45.52 45.86 44.10 44.43 0.0M
2025-02-06 46.30 47.30 45.10 45.71 0.0M
2025-02-05 43.55 46.02 43.55 45.23 0.1M
2025-02-04 45.25 46.75 44.41 45.94 0.0M
2025-02-03 46.95 46.95 44.47 44.67 0.0M
2025-02-01 45.82 47.00 44.99 46.09 0.0M
2025-01-31 42.00 45.68 42.00 45.12 0.0M
2025-01-30 41.05 46.60 41.05 42.85 0.1M
2025-01-29 41.05 43.00 41.05 42.51 0.0M
2025-01-28 41.65 44.42 40.50 41.41 0.0M
2025-01-27 42.50 45.00 41.50 42.48 0.1M
2025-01-24 47.77 47.77 45.10 45.29 0.0M
2025-01-23 46.00 47.85 46.00 47.00 0.0M
2025-01-22 48.05 49.20 45.20 46.88 0.0M
2025-01-21 47.97 50.21 47.97 49.30 0.0M
2025-01-20 45.00 49.39 45.00 49.21 0.0M
2025-01-17 51.30 51.30 48.05 48.80 0.0M
2025-01-16 46.50 49.49 46.50 48.36 0.0M
2025-01-15 50.50 50.50 47.50 47.51 0.0M
2025-01-14 48.94 50.14 47.70 49.29 0.0M
2025-01-13 49.00 50.00 47.50 48.56 0.0M
2025-01-10 50.05 52.48 49.01 49.62 0.0M
2025-01-09 56.90 56.90 50.91 51.88 0.0M
2025-01-08 54.00 55.69 53.01 53.54 0.0M
2025-01-07 52.50 59.48 52.50 55.15 0.0M
2025-01-06 59.75 59.75 54.00 54.66 0.0M
2025-01-03 55.00 59.60 52.66 57.73 0.1M
2025-01-02 53.85 53.85 52.10 52.69 0.0M
2025-01-01 54.00 54.29 52.09 52.89 0.0M