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
2023-12-29 31.35 33.99 31.35 32.00 0.0M
2023-12-28 31.95 33.89 31.95 33.00 0.0M
2023-12-27 36.37 36.37 32.91 33.62 0.0M
2023-12-26 37.68 37.68 34.64 34.64 0.0M
2023-12-22 34.94 36.46 33.25 36.46 0.0M
2023-12-21 34.65 34.94 33.40 34.94 0.0M
2023-12-20 34.64 34.65 33.10 33.43 0.0M
2023-12-19 35.17 35.17 32.00 33.00 0.0M
2023-12-18 36.39 36.39 32.93 33.50 0.0M
2023-12-15 37.50 37.77 34.20 34.66 0.0M
2023-12-14 35.62 36.00 35.62 36.00 0.0M
2023-12-13 34.00 37.56 34.00 37.49 0.0M
2023-12-12 38.45 38.45 35.78 35.78 0.0M
2023-12-11 39.00 39.00 37.66 37.66 0.0M
2023-12-08 43.73 43.73 39.64 39.64 0.0M
2023-12-07 39.64 43.74 39.64 41.72 0.0M
2023-12-06 41.91 41.91 41.72 41.72 0.0M
2023-12-05 48.50 48.50 43.91 43.91 0.0M
2023-12-04 46.22 46.22 46.22 46.22 0.0M
2023-12-01 48.75 48.75 45.00 48.65 0.0M
2023-11-30 44.95 47.00 44.95 46.49 0.0M
2023-11-29 42.75 44.95 42.75 44.95 0.0M
2023-11-28 43.60 47.95 43.60 45.00 0.0M
2023-11-24 46.00 46.00 45.89 45.89 0.0M
2023-11-23 42.28 46.45 42.28 46.00 0.0M
2023-11-22 42.75 44.50 42.75 44.50 0.0M
2023-11-21 42.75 42.75 42.75 42.75 0.0M
2023-11-20 40.90 40.90 40.90 40.90 0.0M
2023-11-17 40.00 40.90 40.00 40.90 0.0M
2023-11-16 40.90 40.90 40.90 40.90 0.0M
2023-11-13 40.75 40.75 40.50 40.50 0.0M
2023-11-12 40.90 40.90 40.90 40.90 0.0M
2023-11-10 41.00 41.00 41.00 41.00 0.0M
2023-11-09 40.80 40.80 36.96 40.79 0.0M
2023-11-08 38.90 38.90 38.90 38.90 0.0M
2023-11-07 40.95 40.95 37.05 37.05 0.0M
2023-11-06 42.25 42.25 39.00 39.00 0.0M
2023-11-02 37.00 40.25 37.00 40.24 0.0M
2023-11-01 38.60 38.60 38.60 38.60 0.0M
2023-10-31 38.84 38.84 36.82 36.82 0.0M
2023-10-30 41.99 41.99 38.72 38.72 0.0M
2023-10-26 40.40 40.40 40.40 40.40 0.0M
2023-10-23 43.05 43.05 38.95 40.49 0.0M
2023-10-20 38.50 42.46 38.50 41.00 0.0M
2023-10-19 37.52 41.46 37.52 40.44 0.0M
2023-10-18 40.25 40.47 39.25 39.49 0.0M
2023-10-17 38.50 40.87 36.99 38.55 0.0M
2023-10-16 37.78 38.93 35.23 38.93 0.0M
2023-10-13 36.73 37.81 36.73 37.08 0.0M
2023-10-12 34.32 36.03 32.61 36.01 0.0M
2023-10-11 32.70 34.33 32.01 34.32 0.0M
2023-10-10 31.50 32.70 29.93 32.70 0.0M
2023-10-09 31.50 31.50 31.50 31.50 0.0M
2023-10-06 30.00 31.51 30.00 31.51 0.0M
2023-10-04 31.72 31.72 30.01 30.01 0.0M
2023-10-03 33.00 33.02 29.90 30.21 0.0M
2023-09-29 31.60 31.60 30.00 31.45 0.0M
2023-09-28 31.66 31.66 30.16 30.16 0.0M
2023-09-27 30.00 30.16 30.00 30.16 0.0M
2023-09-26 30.00 31.44 28.50 28.73 0.0M
2023-09-25 30.00 30.00 28.60 30.00 0.0M
2023-09-21 32.89 32.89 30.00 30.00 0.0M
2023-09-20 30.84 32.35 30.00 31.46 0.0M
2023-09-18 32.11 32.11 30.12 30.84 0.0M
2023-09-15 31.69 31.69 30.12 30.59 0.0M
2023-09-14 33.27 33.27 31.69 31.69 0.0M
2023-09-13 30.00 31.94 29.68 31.69 0.0M
2023-09-12 31.30 31.30 29.18 31.24 0.0M
2023-09-11 29.58 32.66 29.56 30.69 0.0M
2023-09-08 33.39 33.39 31.11 31.11 0.0M
2023-09-07 32.74 32.74 32.74 32.74 0.0M
2023-09-06 32.83 32.83 32.81 32.81 0.0M
2023-09-05 34.53 34.53 34.53 34.53 0.0M
2023-09-04 36.49 36.49 33.06 36.34 0.0M
2023-09-01 34.79 34.79 34.79 34.79 0.0M
2023-08-31 38.53 40.42 36.61 36.61 0.0M
2023-08-30 36.00 39.04 35.47 38.53 0.0M
2023-08-29 39.19 39.19 37.33 37.33 0.0M
2023-08-28 39.36 39.36 39.29 39.29 0.0M
2023-08-25 37.45 39.37 37.45 39.37 0.0M
2023-08-24 37.50 37.50 37.50 37.50 0.0M
2023-08-23 35.54 37.99 35.54 37.94 0.0M
2023-08-22 35.00 37.41 33.85 37.41 0.0M
2023-08-21 39.35 39.35 35.63 35.63 0.0M
2023-08-18 40.89 40.89 37.50 37.50 0.0M
2023-08-17 36.00 39.31 35.57 39.31 0.0M
2023-08-16 38.60 38.60 34.95 37.44 0.0M
2023-08-14 36.82 36.82 35.25 36.78 0.0M
2023-08-11 35.07 35.07 35.06 35.07 0.0M
2023-08-10 33.40 33.40 33.40 33.40 0.0M
2023-08-09 31.81 31.81 31.81 31.81 0.0M
2023-08-08 30.30 30.30 30.30 30.30 0.0M
2023-08-07 28.86 28.86 28.86 28.86 0.0M
2023-08-04 27.50 30.38 27.50 30.37 0.0M
2023-08-03 28.94 28.94 28.94 28.94 0.0M
2023-08-02 31.38 32.02 30.43 30.43 0.0M
2023-07-28 28.98 32.02 28.98 32.02 0.0M
2023-07-27 30.50 30.50 30.50 30.50 0.0M
2023-07-26 32.10 32.10 32.10 32.10 0.0M
2023-07-24 31.45 31.45 31.45 31.45 0.0M
2023-07-21 32.43 32.43 30.82 30.82 0.0M
2023-07-20 32.43 32.43 32.43 32.43 0.0M
2023-07-18 30.89 30.89 29.89 30.89 0.0M
2023-07-17 29.42 29.42 29.42 29.42 0.0M
2023-07-14 28.02 28.02 28.02 28.02 0.0M
2023-07-13 27.09 29.49 27.09 29.49 0.0M
2023-07-11 30.00 30.00 28.51 28.51 0.0M
2023-07-10 29.95 30.00 29.95 30.00 0.0M
2023-07-07 32.14 32.14 31.50 31.50 0.0M
2023-07-05 32.14 35.51 32.14 32.14 0.0M
2023-07-03 37.39 37.39 33.83 33.83 0.0M
2023-06-30 35.62 35.62 32.24 35.61 0.0M
2023-06-28 37.39 37.39 33.93 33.93 0.0M
2023-06-22 35.75 35.75 35.70 35.70 0.0M
2023-06-21 34.12 34.12 34.12 34.12 0.0M
2023-06-16 35.91 36.00 35.91 35.91 0.0M
2023-06-14 37.80 37.80 37.80 37.80 0.0M
2023-06-13 34.30 37.90 34.30 37.90 0.0M
2023-06-12 36.10 37.90 36.10 36.10 0.0M
2023-06-07 38.00 38.00 38.00 38.00 0.0M
2023-06-06 38.00 38.00 37.99 38.00 0.0M
2023-06-05 37.00 37.00 37.00 37.00 0.0M
2023-06-02 37.99 38.00 37.99 37.99 0.0M
2023-06-01 37.10 39.98 37.10 39.98 0.0M
2023-05-31 37.37 39.00 37.37 38.97 0.0M
2023-05-29 40.90 40.90 37.37 37.37 0.0M
2023-05-25 39.33 39.33 39.33 39.33 0.0M
2023-05-22 41.39 41.39 41.39 41.39 0.0M
2023-05-19 39.70 39.70 39.70 39.70 0.0M
2023-05-18 36.06 39.70 36.06 39.70 0.0M
2023-05-17 36.07 37.95 36.07 37.95 0.0M
2023-05-16 39.85 39.85 36.07 37.96 0.0M
2023-05-15 37.96 37.96 37.96 37.96 0.0M
2023-05-12 36.16 36.16 36.16 36.16 0.0M
2023-05-11 37.68 39.56 37.68 38.06 0.0M
2023-05-10 37.70 37.70 34.12 37.68 0.0M
2023-05-09 35.91 35.91 32.50 35.91 0.0M
2023-05-08 34.20 34.20 34.20 34.20 0.0M
2023-05-05 35.07 35.07 35.07 35.07 0.0M
2023-05-04 33.40 36.90 33.40 36.90 0.0M
2023-05-03 35.15 35.15 35.15 35.15 0.0M
2023-05-02 39.85 39.85 36.94 36.94 0.0M
2023-04-28 35.18 38.88 35.18 38.88 0.0M
2023-04-27 40.91 40.91 37.03 37.03 0.0M
2023-04-26 38.97 38.97 38.97 38.97 0.0M
2023-04-25 40.40 40.99 37.15 37.25 0.0M
2023-04-24 39.00 40.40 36.74 39.09 0.0M
2023-04-21 38.67 38.67 38.67 38.67 0.0M
2023-04-20 36.83 36.83 36.83 36.83 0.0M
2023-04-19 36.78 36.78 35.00 35.08 0.0M
2023-04-18 31.71 35.03 31.71 35.03 0.0M
2023-04-17 32.43 33.50 32.43 33.37 0.0M
2023-04-13 32.51 34.13 32.51 34.13 0.0M
2023-04-12 34.20 34.20 32.51 32.51 0.0M
2023-04-11 34.19 34.19 34.19 34.19 0.0M
2023-04-10 37.69 37.69 35.98 35.98 0.0M
2023-04-06 35.90 35.98 33.00 35.98 0.0M
2023-04-05 34.30 34.40 34.00 34.27 0.0M
2023-04-03 35.93 37.65 35.00 35.00 0.0M
2023-03-31 35.90 38.49 35.90 35.93 0.0M
2023-03-27 39.98 39.98 36.75 36.75 0.0M
2023-03-24 35.00 38.19 35.00 38.19 0.0M
2023-03-23 36.50 36.50 36.50 36.50 0.0M
2023-03-22 41.49 41.49 38.01 38.01 0.0M
2023-03-21 36.70 40.54 36.69 39.61 0.0M
2023-03-20 35.47 38.98 35.47 38.62 0.0M
2023-03-17 39.29 39.29 37.33 37.33 0.0M
2023-03-16 39.29 39.29 39.29 39.29 0.0M
2023-03-15 38.25 41.35 38.25 41.35 0.0M
2023-03-14 40.39 40.39 36.92 40.26 0.0M
2023-03-13 41.67 41.67 38.27 38.86 0.0M
2023-03-10 39.69 39.69 36.25 39.69 0.0M
2023-03-09 37.80 37.80 37.80 37.80 0.0M
2023-03-08 37.80 37.80 36.00 36.00 0.0M
2023-03-06 36.00 36.00 36.00 36.00 0.0M
2023-03-02 34.95 36.69 34.55 35.80 0.0M
2023-03-01 36.69 36.69 34.95 34.95 0.0M
2023-02-28 38.45 38.45 34.95 34.95 0.0M
2023-02-27 33.50 36.75 33.40 36.75 0.0M
2023-02-24 35.15 38.75 35.15 35.15 0.0M
2023-02-23 35.20 37.00 35.20 37.00 0.0M
2023-02-22 35.00 37.00 35.00 37.00 0.0M
2023-02-21 37.90 37.90 35.50 36.00 0.0M
2023-02-20 37.10 39.70 36.15 36.15 0.0M
2023-02-16 38.20 38.20 34.60 37.85 0.0M
2023-02-15 34.75 37.30 33.90 36.40 0.0M
2023-02-14 34.80 35.65 34.80 35.65 0.0M
2023-02-13 36.60 36.60 36.60 36.60 0.0M
2023-02-10 41.55 41.55 37.75 38.50 0.0M
2023-02-09 43.70 43.70 39.65 39.70 0.0M
2023-02-08 39.75 41.70 37.80 41.70 0.0M
2023-02-07 39.75 39.75 36.05 39.75 0.0M
2023-02-06 36.15 37.90 34.30 37.90 0.0M
2023-02-03 38.00 38.00 36.10 36.10 0.0M
2023-02-02 38.00 40.00 38.00 38.00 0.0M
2023-02-01 38.80 42.70 38.70 40.00 0.0M
2023-01-31 40.70 40.70 40.70 40.70 0.0M
2023-01-30 45.05 45.05 42.80 42.80 0.0M
2023-01-27 47.40 47.40 45.05 45.05 0.0M
2023-01-25 49.95 49.95 47.40 47.40 0.0M
2023-01-24 54.95 54.95 49.75 49.85 0.0M
2023-01-23 51.95 52.35 51.95 52.35 0.0M
2023-01-20 49.80 49.90 48.55 49.90 0.0M
2023-01-19 47.55 47.55 47.55 47.55 0.0M
2023-01-18 45.30 45.30 45.30 45.30 0.0M
2023-01-17 43.15 43.15 43.15 43.15 0.0M
2023-01-16 41.10 41.10 41.10 41.10 0.0M
2023-01-13 39.15 39.15 39.05 39.15 0.0M
2023-01-12 33.80 37.30 33.80 37.30 0.0M
2023-01-11 37.20 37.20 35.55 35.55 0.0M
2023-01-10 36.00 39.50 36.00 37.40 0.0M
2023-01-09 41.65 41.65 37.75 37.85 0.0M
2023-01-06 39.70 39.70 39.70 39.70 0.0M
2023-01-05 37.85 37.85 37.85 37.85 0.0M
2023-01-04 36.05 36.05 36.05 36.05 0.0M
2023-01-03 34.35 34.35 34.35 34.35 0.0M
2023-01-02 32.75 32.75 32.75 32.75 0.0M