BASF India (BASF)

BASF
🏛️ インド →
4,687.50
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
2021-12-31 2,994.70 3,071.70 2,935.00 3,031.10 0.0M
2021-12-30 3,029.00 3,050.00 2,961.10 2,978.30 0.0M
2021-12-29 2,880.00 3,121.90 2,871.20 3,058.50 0.2M
2021-12-28 2,809.70 2,900.00 2,787.35 2,878.30 0.0M
2021-12-27 2,806.00 2,840.00 2,750.10 2,789.60 0.0M
2021-12-24 2,816.00 2,818.00 2,755.70 2,775.50 0.0M
2021-12-23 2,827.00 2,827.00 2,790.10 2,803.30 0.0M
2021-12-22 2,824.00 2,842.00 2,785.15 2,798.80 0.0M
2021-12-21 2,779.95 2,825.20 2,762.45 2,797.00 0.0M
2021-12-20 2,814.00 2,814.00 2,705.00 2,754.05 0.0M
2021-12-17 2,810.05 2,850.00 2,794.35 2,802.20 0.0M
2021-12-16 2,880.00 2,894.40 2,791.05 2,836.35 0.0M
2021-12-15 2,923.95 2,939.85 2,851.40 2,862.10 0.0M
2021-12-14 2,900.00 3,030.00 2,893.00 2,910.40 0.1M
2021-12-13 2,900.00 2,923.90 2,870.00 2,901.35 0.0M
2021-12-10 2,904.95 2,904.95 2,835.20 2,873.35 0.0M
2021-12-09 2,924.10 2,944.00 2,879.95 2,883.10 0.0M
2021-12-08 2,946.70 2,976.75 2,901.10 2,909.55 0.0M
2021-12-07 2,857.10 2,911.00 2,811.05 2,897.85 0.0M
2021-12-06 2,905.00 2,920.00 2,838.80 2,842.85 0.0M
2021-12-03 2,834.70 2,910.00 2,815.00 2,894.35 0.0M
2021-12-02 2,711.80 2,839.00 2,711.70 2,815.45 0.0M
2021-12-01 2,720.00 2,750.00 2,700.05 2,729.55 0.0M
2021-11-30 2,701.00 2,735.10 2,652.05 2,713.05 0.0M
2021-11-29 2,740.00 2,740.00 2,601.00 2,718.75 0.0M
2021-11-26 2,770.00 2,804.30 2,703.00 2,711.45 0.0M
2021-11-25 2,799.95 2,849.70 2,749.05 2,798.55 0.0M
2021-11-24 2,790.00 2,867.25 2,775.00 2,788.75 0.0M
2021-11-23 2,736.00 2,829.00 2,700.00 2,790.10 0.0M
2021-11-22 2,835.00 2,849.85 2,732.00 2,749.80 0.0M
2021-11-18 2,907.95 2,918.60 2,812.45 2,834.75 0.0M
2021-11-17 2,910.90 2,929.00 2,875.00 2,884.45 0.0M
2021-11-16 2,902.00 2,929.00 2,875.50 2,902.35 0.0M
2021-11-15 2,995.00 3,029.70 2,865.25 2,879.15 0.1M
2021-11-12 3,020.00 3,040.00 2,960.00 2,977.20 0.0M
2021-11-11 3,046.00 3,060.00 2,963.00 3,007.50 0.1M
2021-11-10 3,136.00 3,142.45 3,022.60 3,033.70 0.1M
2021-11-09 3,175.00 3,178.50 3,123.50 3,133.80 0.0M
2021-11-08 3,244.70 3,245.00 3,125.00 3,159.40 0.1M
2021-11-04 3,231.35 3,239.90 3,200.00 3,229.60 0.0M
2021-11-03 3,150.00 3,237.90 3,150.00 3,193.05 0.0M
2021-11-02 3,223.00 3,368.00 3,066.00 3,202.45 0.2M
2021-11-01 3,288.70 3,288.70 3,175.20 3,222.55 0.1M
2021-10-29 3,244.00 3,270.05 3,151.25 3,240.65 0.0M
2021-10-28 3,316.00 3,365.00 3,200.35 3,246.70 0.1M
2021-10-27 3,304.05 3,390.00 3,250.00 3,300.35 0.0M
2021-10-26 3,240.00 3,328.90 3,222.35 3,304.05 0.0M
2021-10-25 3,345.50 3,349.65 3,175.00 3,200.95 0.0M
2021-10-22 3,455.00 3,460.05 3,301.00 3,345.50 0.0M
2021-10-21 3,544.95 3,561.00 3,402.00 3,469.45 0.0M
2021-10-20 3,576.00 3,576.00 3,454.35 3,551.50 0.0M
2021-10-19 3,694.70 3,699.00 3,557.45 3,576.65 0.1M
2021-10-18 3,669.00 3,740.00 3,617.05 3,636.20 0.1M
2021-10-14 3,459.70 3,650.00 3,390.10 3,587.75 0.1M
2021-10-13 3,432.65 3,470.95 3,415.00 3,420.60 0.0M
2021-10-12 3,480.00 3,487.10 3,410.00 3,432.95 0.0M
2021-10-11 3,502.00 3,529.00 3,435.00 3,479.95 0.0M
2021-10-08 3,500.00 3,549.00 3,482.00 3,489.25 0.0M
2021-10-07 3,573.35 3,573.35 3,480.90 3,499.55 0.0M
2021-10-06 3,588.40 3,620.00 3,490.00 3,528.10 0.0M
2021-10-05 3,577.70 3,615.00 3,538.85 3,578.55 0.1M
2021-10-04 3,469.95 3,575.00 3,455.00 3,553.55 0.1M
2021-10-01 3,435.00 3,580.00 3,420.00 3,444.80 0.1M
2021-09-30 3,268.00 3,464.90 3,268.00 3,427.75 0.1M
2021-09-29 3,355.00 3,393.35 3,351.00 3,368.45 0.1M
2021-09-28 3,384.95 3,420.80 3,350.00 3,363.40 0.0M
2021-09-27 3,425.00 3,437.70 3,355.00 3,372.15 0.0M
2021-09-24 3,468.40 3,470.00 3,383.70 3,395.25 0.0M
2021-09-23 3,447.90 3,520.00 3,401.30 3,431.70 0.1M
2021-09-22 3,369.40 3,455.70 3,360.00 3,396.10 0.0M
2021-09-21 3,374.70 3,419.00 3,330.90 3,345.60 0.0M
2021-09-20 3,410.00 3,448.00 3,352.25 3,376.30 0.0M
2021-09-17 3,489.70 3,498.00 3,402.05 3,425.35 0.0M
2021-09-16 3,489.90 3,520.00 3,445.35 3,468.95 0.0M
2021-09-15 3,415.00 3,532.00 3,415.00 3,477.55 0.1M
2021-09-14 3,434.45 3,471.75 3,400.00 3,404.95 0.0M
2021-09-13 3,433.15 3,480.00 3,406.65 3,420.45 0.0M
2021-09-09 3,440.00 3,470.00 3,361.00 3,411.85 0.1M
2021-09-08 3,529.35 3,529.35 3,385.80 3,444.75 0.2M
2021-09-07 3,594.40 3,625.00 3,492.00 3,517.20 0.1M
2021-09-06 3,654.70 3,657.15 3,574.00 3,592.60 0.0M
2021-09-03 3,698.00 3,710.00 3,600.00 3,621.35 0.1M
2021-09-02 3,615.05 3,790.00 3,585.65 3,636.50 0.2M
2021-09-01 3,608.00 3,648.20 3,580.00 3,587.75 0.1M
2021-08-31 3,636.95 3,690.00 3,566.50 3,586.90 0.1M
2021-08-30 3,469.75 3,649.00 3,436.00 3,600.95 0.2M
2021-08-27 3,459.70 3,494.90 3,417.00 3,432.90 0.0M
2021-08-26 3,499.90 3,592.00 3,422.25 3,440.00 0.1M
2021-08-25 3,524.00 3,574.55 3,450.05 3,475.90 0.1M
2021-08-24 3,459.00 3,616.00 3,439.00 3,514.40 0.1M
2021-08-23 3,575.00 3,577.00 3,401.00 3,433.65 0.0M
2021-08-20 3,400.00 3,577.90 3,390.00 3,543.00 0.1M
2021-08-18 3,560.00 3,639.35 3,480.00 3,487.20 0.0M
2021-08-17 3,630.60 3,685.00 3,550.00 3,580.65 0.0M
2021-08-16 3,679.70 3,688.00 3,526.00 3,651.15 0.1M
2021-08-13 3,774.00 3,782.85 3,645.00 3,666.05 0.1M
2021-08-12 3,839.00 3,865.50 3,692.05 3,757.30 0.1M
2021-08-11 3,750.00 3,930.00 3,729.50 3,830.90 0.9M
2021-08-10 3,643.00 3,885.30 3,555.00 3,790.60 1.1M
2021-08-09 3,389.70 3,800.00 3,282.65 3,669.90 1.6M
2021-08-06 2,875.00 3,437.75 2,871.60 3,375.80 1.0M
2021-08-05 2,899.00 2,899.00 2,816.70 2,864.95 0.0M
2021-08-04 2,902.40 2,913.00 2,840.00 2,874.95 0.0M
2021-08-03 2,944.70 2,954.70 2,880.00 2,887.95 0.0M
2021-08-02 2,900.00 2,959.95 2,883.35 2,921.80 0.1M
2021-07-30 2,853.30 2,925.65 2,841.95 2,876.20 0.1M
2021-07-29 2,920.25 2,934.70 2,806.05 2,826.35 0.0M
2021-07-28 2,835.00 2,919.00 2,791.00 2,894.00 0.1M
2021-07-27 2,850.00 2,919.00 2,802.20 2,815.40 0.1M
2021-07-26 2,720.00 2,873.00 2,720.00 2,818.05 0.1M
2021-07-23 2,714.85 2,779.70 2,704.75 2,726.60 0.0M
2021-07-22 2,701.00 2,760.00 2,700.00 2,705.65 0.0M
2021-07-20 2,724.93 2,727.92 2,645.07 2,684.30 0.0M
2021-07-19 2,699.92 2,738.90 2,686.15 2,713.65 0.0M
2021-07-16 2,742.34 2,774.83 2,685.80 2,711.85 0.0M
2021-07-15 2,645.07 2,753.37 2,645.07 2,719.69 0.1M
2021-07-14 2,629.80 2,660.05 2,617.23 2,635.89 0.0M
2021-07-13 2,616.13 2,667.58 2,598.91 2,608.44 0.0M
2021-07-12 2,614.83 2,631.60 2,595.17 2,617.18 0.0M
2021-07-09 2,610.14 2,610.14 2,575.25 2,586.73 0.0M
2021-07-08 2,641.43 2,645.07 2,585.19 2,598.66 0.0M
2021-07-07 2,600.16 2,677.01 2,575.70 2,627.46 0.1M
2021-07-06 2,616.03 2,632.95 2,590.18 2,594.32 0.0M
2021-07-05 2,644.03 2,683.00 2,585.19 2,597.56 0.1M
2021-07-02 2,603.35 2,629.75 2,587.28 2,621.27 0.1M
2021-07-01 2,615.13 2,633.10 2,560.23 2,579.90 0.0M
2021-06-30 2,530.29 2,614.13 2,530.29 2,594.47 0.0M
2021-06-29 2,567.22 2,645.07 2,515.32 2,527.49 0.0M
2021-06-28 2,615.13 2,635.09 2,546.26 2,557.84 0.0M
2021-06-25 2,578.20 2,645.62 2,570.31 2,590.73 0.0M
2021-06-24 2,607.14 2,629.70 2,546.26 2,561.48 0.0M
2021-06-23 2,606.15 2,639.73 2,575.20 2,592.32 0.0M
2021-06-22 2,599.51 2,689.99 2,580.74 2,604.30 0.1M
2021-06-21 2,620.12 2,640.48 2,558.49 2,571.36 0.1M
2021-06-18 2,699.02 2,739.40 2,555.09 2,640.48 0.1M
2021-06-17 2,749.88 2,774.28 2,667.53 2,688.64 0.1M
2021-06-16 2,576.60 2,859.67 2,576.60 2,768.89 0.9M
2021-06-15 2,526.54 2,593.17 2,526.54 2,545.06 0.0M
2021-06-14 2,510.33 2,545.06 2,472.40 2,525.50 0.0M
2021-06-11 2,535.28 2,540.22 2,496.35 2,509.13 0.0M
2021-06-10 2,518.36 2,545.26 2,493.36 2,519.51 0.0M
2021-06-09 2,518.31 2,582.59 2,475.39 2,505.78 0.1M
2021-06-08 2,505.28 2,525.30 2,487.47 2,512.87 0.0M
2021-06-07 2,495.00 2,527.99 2,465.51 2,478.38 0.0M
2021-06-04 2,525.30 2,544.26 2,490.36 2,495.00 0.0M
2021-06-03 2,506.83 2,554.64 2,498.70 2,521.30 0.1M
2021-06-02 2,445.45 2,526.20 2,435.07 2,494.35 0.1M
2021-06-01 2,433.67 2,474.39 2,350.62 2,455.03 0.1M
2021-05-31 2,374.38 2,433.67 2,361.60 2,419.79 0.0M
2021-05-28 2,371.58 2,416.50 2,350.22 2,360.30 0.0M
2021-05-27 2,365.30 2,411.26 2,320.68 2,369.64 0.1M
2021-05-26 2,411.01 2,421.34 2,315.69 2,335.70 0.1M
2021-05-25 2,420.19 2,440.46 2,387.55 2,399.03 0.0M
2021-05-24 2,471.10 2,494.35 2,383.56 2,400.88 0.0M
2021-05-21 2,490.36 2,490.36 2,425.48 2,439.01 0.0M
2021-05-20 2,481.38 2,537.97 2,453.43 2,461.37 0.1M
2021-05-19 2,509.03 2,509.03 2,441.45 2,448.24 0.0M
2021-05-18 2,395.49 2,505.33 2,345.33 2,492.91 0.2M
2021-05-17 2,487.37 2,490.36 2,374.58 2,385.01 0.1M
2021-05-14 2,442.35 2,545.06 2,400.53 2,466.56 0.2M
2021-05-12 2,445.45 2,470.40 2,345.88 2,405.17 0.3M
2021-05-11 2,467.65 2,585.19 2,455.58 2,488.96 0.1M
2021-05-10 2,484.37 2,604.15 2,460.42 2,475.84 0.2M
2021-05-07 2,310.60 2,513.32 2,287.94 2,447.14 0.5M
2021-05-06 2,345.58 2,355.61 2,259.04 2,290.63 0.0M
2021-05-05 2,297.82 2,375.58 2,280.75 2,316.39 0.1M
2021-05-04 2,293.68 2,388.55 2,255.80 2,277.31 0.1M
2021-05-03 2,243.62 2,336.15 2,206.99 2,278.66 0.1M
2021-04-30 2,054.17 2,265.78 2,054.17 2,224.61 0.2M
2021-04-29 2,096.10 2,105.08 2,062.61 2,070.10 0.0M
2021-04-28 2,011.25 2,118.06 2,011.25 2,047.34 0.1M
2021-04-27 2,008.26 2,031.22 1,971.33 2,011.05 0.0M
2021-04-26 1,995.28 2,006.26 1,968.33 1,973.82 0.0M
2021-04-23 2,041.15 2,059.51 1,951.57 1,965.99 0.0M
2021-04-22 2,018.24 2,061.66 2,017.24 2,029.22 0.0M
2021-04-20 2,081.12 2,081.12 2,006.26 2,016.40 0.0M
2021-04-19 2,056.17 2,092.75 2,001.27 2,023.83 0.1M
2021-04-16 2,080.13 2,124.04 2,075.14 2,096.00 0.0M
2021-04-15 2,076.13 2,124.74 2,048.44 2,079.63 0.0M
2021-04-13 1,962.35 2,155.94 1,949.37 2,114.41 0.1M
2021-04-12 2,040.75 2,040.75 1,918.68 1,936.79 0.0M
2021-04-09 2,102.09 2,102.09 2,058.82 2,064.95 0.0M
2021-04-08 2,098.44 2,141.01 2,069.15 2,090.76 0.0M
2021-04-07 2,086.36 2,136.07 2,064.31 2,091.06 0.0M
2021-04-06 2,041.90 2,128.04 2,017.94 2,097.74 0.0M
2021-04-05 2,081.12 2,111.97 2,011.40 2,031.17 0.0M
2021-04-01 2,094.10 2,155.99 2,066.15 2,132.93 0.0M
2021-03-31 2,006.26 2,094.10 1,999.43 2,065.90 0.0M
2021-03-30 2,011.25 2,036.26 1,978.27 2,026.53 0.0M
2021-03-26 2,005.22 2,016.25 1,972.38 2,004.42 0.0M
2021-03-25 2,046.19 2,075.09 1,971.33 1,981.81 0.1M
2021-03-24 2,066.15 2,087.06 1,990.44 1,999.23 0.0M
2021-03-23 2,064.31 2,119.05 2,064.31 2,082.42 0.0M
2021-03-22 2,051.23 2,113.86 2,048.44 2,083.87 0.0M
2021-03-19 2,041.20 2,090.11 1,996.33 2,075.68 0.1M
2021-03-18 2,165.97 2,214.88 2,056.17 2,073.69 0.0M
2021-03-17 2,208.89 2,229.75 2,111.07 2,137.92 0.0M
2021-03-16 2,223.81 2,255.85 2,185.93 2,208.94 0.0M
2021-03-15 2,265.73 2,265.73 2,205.69 2,223.81 0.0M
2021-03-12 2,265.78 2,315.44 2,228.40 2,248.61 0.0M
2021-03-10 2,304.41 2,322.67 2,223.81 2,243.57 0.0M
2021-03-09 2,245.82 2,361.60 2,234.79 2,281.85 0.1M
2021-03-08 2,282.40 2,325.67 2,182.14 2,224.21 0.1M
2021-03-05 2,220.96 2,367.59 2,195.91 2,259.89 0.1M
2021-03-04 2,194.86 2,314.49 2,161.03 2,243.82 0.1M
2021-03-03 2,106.08 2,240.78 2,060.01 2,194.86 0.2M
2021-03-02 1,915.43 2,191.02 1,906.60 2,101.14 0.3M
2021-03-01 1,949.82 1,995.28 1,859.79 1,895.17 0.1M
2021-02-26 1,996.18 2,016.25 1,904.10 1,923.17 0.0M
2021-02-25 2,001.17 2,021.24 1,974.57 2,002.12 0.0M
2021-02-24 1,981.31 2,011.25 1,966.84 1,990.69 0.0M
2021-02-23 1,976.27 2,035.21 1,957.21 1,993.14 0.0M
2021-02-22 2,021.29 2,034.31 1,951.42 1,973.13 0.0M
2021-02-19 2,106.08 2,146.00 1,993.29 2,024.18 0.1M
2021-02-18 2,046.19 2,116.06 2,017.24 2,102.14 0.1M
2021-02-17 1,991.29 2,066.15 1,962.55 2,053.43 0.1M
2021-02-16 2,052.08 2,055.37 1,959.85 1,996.03 0.1M
2021-02-15 1,973.33 2,070.14 1,948.67 2,045.14 0.2M
2021-02-12 1,925.41 2,041.20 1,879.15 1,974.22 0.3M
2021-02-11 1,770.70 1,998.68 1,763.67 1,920.22 0.5M
2021-02-10 1,713.81 1,793.66 1,697.84 1,764.41 0.4M
2021-02-09 1,644.94 1,706.82 1,625.47 1,689.90 0.5M
2021-02-08 1,622.93 1,651.92 1,620.68 1,636.25 0.0M
2021-02-05 1,651.87 1,651.92 1,609.25 1,622.93 0.0M
2021-02-04 1,611.00 1,636.95 1,596.68 1,629.86 0.0M
2021-02-03 1,597.03 1,621.98 1,578.06 1,598.52 0.0M
2021-02-02 1,596.18 1,623.98 1,557.10 1,566.18 0.0M
2021-02-01 1,572.07 1,604.96 1,549.96 1,588.29 0.0M
2021-01-29 1,607.01 1,607.01 1,547.12 1,558.60 0.0M
2021-01-28 1,601.02 1,607.01 1,570.03 1,574.22 0.0M
2021-01-27 1,607.96 1,644.44 1,587.04 1,595.58 0.0M
2021-01-25 1,646.63 1,646.93 1,599.12 1,611.00 0.0M
2021-01-22 1,639.80 1,674.93 1,616.99 1,625.87 0.0M
2021-01-21 1,687.11 1,687.11 1,619.98 1,666.60 0.0M
2021-01-20 1,608.06 1,691.10 1,600.67 1,687.11 0.1M
2021-01-19 1,605.96 1,636.35 1,602.57 1,614.04 0.0M
2021-01-18 1,623.98 1,623.98 1,565.93 1,600.07 0.0M
2021-01-15 1,660.91 1,674.68 1,616.99 1,624.18 0.0M
2021-01-14 1,658.91 1,696.29 1,653.92 1,658.71 0.0M
2021-01-13 1,705.62 1,720.80 1,641.94 1,653.02 0.0M
2021-01-12 1,680.82 1,740.76 1,671.14 1,687.41 0.0M
2021-01-11 1,713.81 1,717.80 1,662.90 1,680.82 0.0M
2021-01-08 1,743.75 1,743.75 1,696.84 1,705.32 0.0M
2021-01-07 1,716.50 1,756.73 1,706.82 1,714.66 0.1M
2021-01-06 1,666.90 1,770.65 1,666.90 1,692.45 0.3M
2021-01-05 1,613.89 1,660.41 1,607.01 1,650.08 0.0M
2021-01-04 1,618.99 1,641.94 1,607.01 1,611.95 0.0M
2021-01-01 1,616.99 1,631.96 1,613.45 1,625.37 0.0M