Bazel International Ltd (BAZE)

BAZE
🏛️ インド →
59.94
最終更新: 2025-09-26
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 31.20 31.20 31.20 31.20 0.0M
2022-12-29 29.75 29.75 29.75 29.75 0.0M
2022-12-28 28.35 28.35 28.35 28.35 0.0M
2022-12-22 29.40 29.40 27.00 27.00 0.0M
2022-12-21 29.85 29.85 28.40 28.40 0.0M
2022-12-19 32.05 32.05 29.85 29.85 0.0M
2022-12-16 31.45 31.45 31.40 31.40 0.0M
2022-12-15 30.50 30.50 30.50 30.50 0.0M
2022-12-14 30.70 30.70 30.50 30.50 0.0M
2022-12-08 32.10 32.10 32.10 32.10 0.0M
2022-12-07 30.15 32.10 30.15 32.10 0.0M
2022-12-06 30.30 31.70 30.30 31.70 0.0M
2022-12-05 31.90 31.90 30.30 30.30 0.0M
2022-12-02 31.55 31.95 29.40 31.85 0.0M
2022-12-01 30.90 30.90 30.90 30.90 0.0M
2022-11-30 31.15 31.15 30.90 30.90 0.0M
2022-11-29 32.50 32.50 32.50 32.50 0.0M
2022-11-28 31.70 33.15 30.15 31.20 0.0M
2022-11-25 31.30 31.70 28.85 31.70 0.0M
2022-11-24 30.45 30.45 27.55 30.35 0.0M
2022-11-23 27.65 29.00 26.30 29.00 0.0M
2022-11-22 29.00 29.00 27.65 27.65 0.0M
2022-11-21 25.05 27.65 25.05 27.65 0.0M
2022-11-18 27.00 27.00 26.35 26.35 0.0M
2022-11-17 30.30 30.40 27.65 27.70 0.0M
2022-11-16 31.90 31.90 29.00 29.00 0.0M
2022-11-15 32.00 32.00 29.00 30.50 0.0M
2022-11-14 30.50 30.50 27.90 30.50 0.0M
2022-11-11 30.10 30.10 29.35 29.35 0.0M
2022-11-10 34.05 34.05 30.85 30.85 0.0M
2022-11-09 32.45 32.45 32.10 32.45 0.0M
2022-11-07 31.50 31.50 28.50 31.00 0.0M
2022-11-04 30.00 30.00 27.20 30.00 0.0M
2022-11-03 28.60 28.60 25.90 28.60 0.0M
2022-11-02 27.25 27.25 27.25 27.25 0.0M
2022-11-01 28.65 28.65 28.65 28.65 0.0M
2022-10-31 25.50 27.30 25.50 27.30 0.0M
2022-10-24 26.00 26.00 26.00 26.00 0.0M
2022-10-12 26.50 26.50 26.50 26.50 0.0M
2022-09-28 27.85 27.85 27.85 27.85 0.0M
2022-09-26 27.85 27.85 27.85 27.85 0.0M
2022-09-23 29.20 29.80 28.40 28.40 0.0M
2022-09-22 29.80 29.80 29.80 29.80 0.0M
2022-09-21 31.35 31.35 31.35 31.35 0.0M
2022-09-20 33.00 33.00 31.35 31.35 0.0M
2022-09-19 33.00 33.00 33.00 33.00 0.0M
2022-09-16 35.00 35.00 34.70 34.70 0.0M
2022-09-15 37.50 37.50 36.50 36.50 0.0M
2022-09-12 37.90 37.90 37.50 37.50 0.0M
2022-09-09 39.85 39.85 37.90 37.90 0.0M
2022-09-08 39.85 39.85 39.85 39.85 0.0M
2022-09-07 41.90 41.90 41.90 41.90 0.0M
2022-09-06 46.40 46.40 42.00 42.00 0.0M
2022-08-26 44.20 44.20 44.20 44.20 0.0M
2022-08-25 46.50 46.50 46.50 46.50 0.0M
2022-08-24 49.80 49.80 46.90 46.90 0.0M
2022-08-23 47.55 47.55 47.50 47.50 0.0M
2022-08-12 45.30 45.40 45.30 45.30 0.0M
2022-08-11 45.40 45.40 45.40 45.40 0.0M
2022-08-10 45.90 45.90 45.90 45.90 0.0M
2022-08-04 46.50 47.90 46.50 47.80 0.0M
2022-08-02 49.80 49.80 48.90 48.90 0.0M
2022-07-29 49.80 49.80 49.80 49.80 0.0M
2022-07-28 49.80 49.80 49.80 49.80 0.0M
2022-07-27 50.70 50.70 50.00 50.00 0.0M
2022-07-26 48.30 48.30 48.30 48.30 0.0M
2022-07-25 48.30 48.30 48.30 48.30 0.0M
2022-07-21 46.00 46.00 46.00 46.00 0.0M
2022-07-19 46.35 47.30 46.35 47.30 0.0M
2022-07-15 49.65 49.65 47.30 47.30 0.0M
2022-07-14 47.30 47.30 47.30 47.30 0.0M
2022-07-13 45.05 45.05 45.05 45.05 0.0M
2022-07-12 42.95 42.95 42.95 42.95 0.0M
2022-07-11 40.95 40.95 40.95 40.95 0.0M
2022-07-07 39.90 39.90 39.00 39.00 0.0M
2022-07-06 39.90 39.90 39.90 39.90 0.0M
2022-07-05 38.00 38.00 38.00 38.00 0.0M
2022-07-01 38.00 38.00 38.00 38.00 0.0M
2022-06-28 36.40 36.40 36.40 36.40 0.0M
2022-06-27 40.30 40.30 38.30 38.30 0.0M
2022-06-24 38.40 38.40 38.40 38.40 0.0M
2022-06-22 36.60 36.60 36.60 36.60 0.0M
2022-06-21 36.60 36.60 36.60 36.60 0.0M
2022-06-20 36.60 36.60 36.60 36.60 0.0M
2022-06-17 38.50 38.50 38.50 38.50 0.0M
2022-06-15 40.15 42.15 38.15 40.50 0.0M
2022-06-14 39.30 40.15 39.30 40.15 0.0M
2022-06-13 40.15 40.15 40.15 40.15 0.0M
2022-06-10 40.25 42.25 40.25 42.25 0.0M
2022-06-09 38.50 40.30 36.60 40.25 0.0M
2022-06-08 38.00 38.55 38.00 38.50 0.0M
2022-06-07 36.75 36.75 36.75 36.75 0.0M
2022-06-03 38.70 38.70 38.00 38.00 0.0M
2022-06-02 37.00 37.00 36.90 36.90 0.0M
2022-06-01 40.00 40.00 38.15 38.80 0.0M
2022-05-31 38.15 38.15 38.15 38.15 0.0M
2022-05-30 38.15 38.15 38.15 38.15 0.0M
2022-05-27 36.35 36.35 36.35 36.35 0.0M
2022-05-26 34.65 34.65 31.35 34.65 0.0M
2022-05-25 34.00 34.00 33.00 33.00 0.0M
2022-05-23 34.40 34.40 34.40 34.40 0.0M
2022-05-20 37.05 37.05 35.30 36.20 0.0M
2022-05-19 35.30 35.30 32.00 35.30 0.0M
2022-05-17 33.65 33.65 33.65 33.65 0.0M
2022-05-16 32.00 35.30 32.00 33.65 0.0M
2022-05-12 33.55 35.20 33.55 33.65 0.0M
2022-05-11 33.55 33.55 33.55 33.55 0.0M
2022-05-10 32.00 35.30 32.00 35.30 0.0M
2022-05-09 33.65 33.65 33.65 33.65 0.0M
2022-05-06 37.25 37.25 35.40 35.40 0.0M
2022-05-05 37.25 37.25 36.60 37.25 0.0M
2022-05-04 35.50 35.50 35.50 35.50 0.0M
2022-05-02 33.85 33.85 33.85 33.85 0.0M
2022-04-29 32.25 32.25 32.25 32.25 0.0M
2022-04-28 29.30 30.75 29.30 30.75 0.0M
2022-04-27 26.60 29.30 26.60 29.30 0.0M
2022-04-26 28.85 28.85 27.95 27.95 0.0M
2022-04-25 29.40 29.40 29.40 29.40 0.0M
2022-04-22 30.90 30.90 30.90 30.90 0.0M
2022-04-21 32.50 32.50 32.50 32.50 0.0M
2022-04-20 34.20 34.20 34.20 34.20 0.0M
2022-04-19 35.65 37.90 35.65 36.00 0.0M
2022-04-18 36.30 38.00 36.30 37.50 0.0M
2022-04-13 36.40 36.40 33.00 36.30 0.0M
2022-04-12 34.75 34.75 31.45 34.70 0.0M
2022-04-11 33.35 33.35 30.40 33.10 0.0M
2022-04-08 35.25 35.25 31.95 31.95 0.0M
2022-04-07 33.60 33.60 30.50 33.60 0.0M
2022-04-06 32.05 32.05 29.10 32.05 0.0M
2022-04-05 30.60 30.60 27.70 30.60 0.0M
2022-04-04 29.15 29.15 29.15 29.15 0.0M
2022-04-01 26.00 27.80 26.00 27.80 0.0M
2022-03-31 24.00 26.50 24.00 26.50 0.0M
2022-03-29 25.25 25.25 25.25 25.25 0.0M
2022-03-28 27.90 27.90 26.55 26.55 0.0M
2022-03-25 28.45 28.80 27.90 27.90 0.0M
2022-03-24 29.35 29.35 29.35 29.35 0.0M
2022-03-23 29.35 29.35 29.35 29.35 0.0M
2022-03-22 28.60 29.40 26.60 29.35 0.0M
2022-03-21 29.40 29.40 28.00 28.00 0.0M
2022-03-17 29.40 29.40 29.40 29.40 0.0M
2022-03-16 30.35 30.35 30.35 30.35 0.0M
2022-03-14 32.85 32.85 30.35 30.35 0.0M
2022-03-10 32.90 32.90 31.90 31.90 0.0M
2022-03-09 31.00 31.95 31.00 31.95 0.0M
2022-03-08 34.30 34.30 32.60 32.60 0.0M
2022-03-07 34.30 34.30 34.30 34.30 0.0M
2022-03-04 36.10 36.10 36.10 36.10 0.0M
2022-03-03 37.95 37.95 37.95 37.95 0.0M
2022-03-02 39.90 39.90 39.90 39.90 0.0M
2022-02-28 42.00 42.00 42.00 42.00 0.0M
2022-02-25 44.20 44.20 44.20 44.20 0.0M
2022-02-24 46.50 46.50 46.50 46.50 0.0M
2022-02-23 48.90 48.90 48.90 48.90 0.0M
2022-02-21 51.45 51.45 51.45 51.45 0.0M
2022-02-18 54.15 54.15 54.15 54.15 0.0M
2022-02-17 63.00 63.00 57.00 57.00 0.0M
2022-02-16 60.55 60.55 60.00 60.00 0.0M
2022-02-15 56.10 57.70 52.25 57.70 0.0M
2022-02-14 57.20 57.20 55.00 55.00 0.0M
2022-02-11 54.50 54.50 54.10 54.50 0.0M
2022-02-10 51.95 51.95 51.95 51.95 0.0M
2022-02-08 49.55 49.55 49.50 49.50 0.0M
2022-02-07 49.50 49.50 49.50 49.50 0.0M
2022-02-04 47.40 47.40 47.40 47.40 0.0M
2022-02-02 47.40 47.40 47.40 47.40 0.0M
2022-02-01 45.15 45.15 45.15 45.15 0.0M
2022-01-31 43.00 43.00 43.00 43.00 0.0M
2022-01-27 41.00 41.00 39.90 41.00 0.0M
2022-01-25 37.35 39.10 37.35 39.10 0.0M
2022-01-24 37.35 37.40 37.35 37.35 0.0M
2022-01-21 35.65 35.65 35.65 35.65 0.0M
2022-01-18 35.70 35.70 34.00 34.00 0.0M
2022-01-17 34.00 34.00 34.00 34.00 0.0M
2022-01-13 32.40 32.40 32.40 32.40 0.0M
2022-01-11 30.90 30.90 30.90 30.90 0.0M
2022-01-07 29.45 29.45 29.45 29.45 0.0M
2022-01-06 28.05 28.05 27.20 28.05 0.0M
2022-01-05 27.50 27.50 27.50 27.50 0.0M
2022-01-04 27.50 27.50 27.50 27.50 0.0M
2022-01-03 27.00 27.00 25.90 27.00 0.0M