Beardsell Ltd (BRED)

BRED
🏛️ インド →
33.22
最終更新: 2025-10-01
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 47.15 47.15 44.20 45.40 0.1M
2023-12-28 46.70 48.40 45.60 46.50 0.0M
2023-12-27 46.20 47.40 44.80 46.65 0.1M
2023-12-26 45.40 46.30 43.30 45.15 0.0M
2023-12-22 44.55 46.25 44.10 45.20 0.0M
2023-12-21 42.00 44.70 41.70 44.15 0.0M
2023-12-20 46.20 47.00 43.55 43.75 0.0M
2023-12-19 47.05 47.85 45.05 45.65 0.0M
2023-12-18 48.70 49.35 46.75 47.05 0.0M
2023-12-15 48.95 49.30 47.50 48.05 0.1M
2023-12-14 46.95 47.95 46.95 47.75 0.1M
2023-12-13 45.55 46.50 45.25 45.70 0.0M
2023-12-12 46.90 47.90 45.10 45.55 0.0M
2023-12-11 46.80 46.95 45.25 46.40 0.1M
2023-12-08 44.20 46.40 43.20 46.40 0.1M
2023-12-07 45.50 45.50 43.20 44.20 0.1M
2023-12-06 46.85 46.85 44.80 45.20 0.0M
2023-12-05 47.65 47.65 45.55 46.40 0.0M
2023-12-04 47.90 47.90 46.00 46.30 0.1M
2023-12-01 46.95 47.60 45.30 46.05 0.0M
2023-11-30 48.95 48.95 45.05 46.20 0.0M
2023-11-29 48.30 48.50 46.60 46.85 0.0M
2023-11-28 48.25 49.65 47.25 48.30 0.1M
2023-11-24 45.90 48.15 45.35 48.15 0.1M
2023-11-23 46.45 46.90 45.20 45.90 0.0M
2023-11-22 50.70 50.70 46.95 46.95 0.1M
2023-11-21 51.75 51.75 49.10 49.40 0.1M
2023-11-20 49.70 52.00 49.70 51.30 0.1M
2023-11-17 49.50 51.95 49.10 51.15 0.1M
2023-11-16 49.80 51.30 49.00 50.15 0.1M
2023-11-15 47.60 49.95 47.60 49.75 0.2M
2023-11-13 47.50 49.80 47.00 47.60 0.1M
2023-11-12 47.00 48.00 46.60 47.90 0.1M
2023-11-10 45.70 46.65 44.60 45.75 0.0M
2023-11-09 46.70 46.70 45.00 45.70 0.0M
2023-11-08 45.50 47.85 45.05 46.15 0.1M
2023-11-07 45.35 47.50 45.35 46.65 0.1M
2023-11-06 45.45 46.40 44.30 45.35 0.1M
2023-11-03 43.60 45.00 41.20 44.30 0.1M
2023-11-02 42.90 44.35 42.00 43.00 0.0M
2023-11-01 42.90 44.00 41.35 42.25 0.0M
2023-10-31 43.00 43.60 40.00 42.90 0.1M
2023-10-30 44.50 44.50 41.10 41.55 0.0M
2023-10-27 41.90 43.30 41.40 43.25 0.1M
2023-10-26 39.95 41.45 37.55 41.25 0.1M
2023-10-25 42.65 43.40 39.50 39.50 0.1M
2023-10-23 42.00 42.95 40.70 41.55 0.1M
2023-10-20 40.50 42.00 39.85 40.95 0.1M
2023-10-19 41.95 41.95 39.85 40.50 0.1M
2023-10-18 43.95 44.50 41.75 41.95 0.1M
2023-10-17 43.35 45.40 43.30 43.95 0.2M
2023-10-16 48.90 49.50 45.55 45.55 0.2M
2023-10-13 47.00 48.35 44.50 47.95 0.2M
2023-10-12 45.85 46.05 41.70 46.05 0.2M
2023-10-11 43.60 44.60 42.55 43.90 0.2M
2023-10-10 40.00 42.50 39.50 42.50 0.1M
2023-10-09 40.60 40.60 38.00 40.50 0.2M
2023-10-06 37.20 38.70 36.35 38.70 0.1M
2023-10-05 35.50 37.20 34.50 36.90 0.1M
2023-10-04 35.10 36.00 34.10 35.45 0.1M
2023-10-03 36.00 36.00 34.00 35.05 0.1M
2023-09-29 34.60 35.65 34.00 34.65 0.0M
2023-09-28 33.75 35.40 33.00 34.60 0.1M
2023-09-27 34.30 35.00 33.20 33.75 0.0M
2023-09-26 33.35 34.25 31.20 34.20 0.1M
2023-09-25 32.60 34.00 32.40 32.65 0.0M
2023-09-22 33.70 34.00 32.50 33.90 0.0M
2023-09-21 35.05 35.05 32.65 32.65 0.0M
2023-09-20 35.35 35.35 33.30 34.35 0.0M
2023-09-18 35.00 36.00 33.60 34.05 0.0M
2023-09-15 35.95 36.00 34.95 35.10 0.1M
2023-09-14 32.75 35.60 32.75 34.70 0.1M
2023-09-13 33.75 34.60 32.50 33.95 0.1M
2023-09-12 36.25 37.60 34.15 34.20 0.1M
2023-09-11 35.95 35.95 35.95 35.95 0.1M
2023-09-08 36.10 36.40 33.60 34.25 0.1M
2023-09-07 34.50 36.00 34.50 35.20 0.0M
2023-09-06 36.10 36.10 34.00 34.70 0.1M
2023-09-05 34.40 34.40 33.50 34.40 0.2M
2023-09-04 31.30 32.80 31.30 32.80 0.1M
2023-09-01 32.05 33.45 31.20 31.25 0.1M
2023-08-31 32.90 33.60 32.00 32.85 0.1M
2023-08-30 31.00 32.00 31.00 32.00 0.0M
2023-08-29 30.10 30.50 28.55 30.50 0.0M
2023-08-28 27.20 29.05 26.50 29.05 0.1M
2023-08-25 27.45 27.70 27.45 27.70 0.0M
2023-08-24 26.70 27.20 26.55 27.20 0.0M
2023-08-23 26.75 26.85 26.70 26.70 0.0M
2023-08-22 27.05 27.05 26.75 26.95 0.0M
2023-08-21 27.00 27.15 26.95 27.05 0.0M
2023-08-18 28.25 28.25 27.15 27.15 0.0M
2023-08-17 27.30 27.70 27.25 27.70 0.0M
2023-08-16 27.75 27.75 27.20 27.30 0.0M
2023-08-14 28.00 28.00 27.75 27.75 0.0M
2023-08-11 28.25 28.25 28.25 28.25 0.0M
2023-08-10 27.70 27.70 27.70 27.70 0.0M
2023-08-09 27.15 27.20 27.15 27.20 0.0M
2023-08-08 27.70 27.70 27.70 27.70 0.0M
2023-08-07 28.75 28.75 28.25 28.25 0.0M
2023-08-04 28.35 28.85 28.35 28.80 0.0M
2023-08-03 27.20 28.30 27.20 28.30 0.0M
2023-08-02 28.25 28.25 27.75 27.75 0.0M
2023-08-01 28.85 28.85 28.30 28.30 0.0M
2023-07-31 28.85 28.85 28.85 28.85 0.0M
2023-07-28 29.40 29.40 29.40 29.40 0.0M
2023-07-27 30.00 30.00 30.00 30.00 0.0M
2023-07-26 30.60 30.60 30.60 30.60 0.0M
2023-07-25 31.20 31.20 31.20 31.20 0.0M
2023-07-24 31.80 31.80 31.80 31.80 0.0M
2023-07-21 33.30 33.50 32.15 32.45 0.1M
2023-07-20 33.70 33.90 32.10 33.85 0.2M
2023-07-19 31.50 32.30 31.10 32.30 0.1M
2023-07-18 32.80 32.80 30.25 30.80 0.2M
2023-07-17 31.10 31.25 31.00 31.25 0.1M
2023-07-14 29.20 29.80 28.60 29.80 0.1M
2023-07-13 30.95 30.95 28.10 28.40 0.1M
2023-07-12 29.50 29.50 29.50 29.50 0.1M
2023-07-11 28.30 28.60 27.40 28.10 0.0M
2023-07-10 27.10 28.15 26.55 27.95 0.0M
2023-07-07 26.35 27.50 26.25 27.05 0.0M
2023-07-06 26.35 27.05 26.35 26.85 0.0M
2023-07-05 27.45 27.45 26.20 26.75 0.0M
2023-07-04 26.85 28.00 26.20 27.10 0.1M
2023-07-03 27.70 28.80 26.50 26.85 0.1M
2023-06-30 27.35 28.50 27.35 27.60 0.1M
2023-06-28 28.70 28.75 27.90 28.10 0.1M
2023-06-27 29.05 29.50 28.50 28.75 0.0M
2023-06-26 27.95 29.20 27.90 29.05 0.0M
2023-06-23 28.00 28.00 27.40 27.85 0.0M
2023-06-22 28.90 28.95 28.00 28.00 0.1M
2023-06-21 30.35 30.35 28.50 29.00 0.1M
2023-06-20 30.50 30.50 29.00 29.60 0.1M
2023-06-19 28.60 29.55 27.75 29.35 0.1M
2023-06-16 29.80 30.40 27.75 28.15 0.1M
2023-06-15 31.50 31.50 29.10 29.10 0.1M
2023-06-14 32.70 32.70 30.15 30.60 0.1M
2023-06-13 29.95 31.40 28.45 31.40 0.2M
2023-06-12 31.50 32.40 29.95 29.95 0.2M
2023-06-09 31.50 34.45 31.50 31.50 0.3M
2023-06-08 33.15 33.15 33.15 33.15 0.0M
2023-06-07 37.00 37.50 34.90 34.90 0.1M
2023-06-06 37.00 37.70 34.20 36.70 0.9M
2023-06-05 34.35 36.60 33.15 35.85 1.3M
2023-06-02 33.95 36.00 30.75 33.40 1.8M
2023-06-01 27.30 32.75 27.30 32.40 2.3M
2023-05-31 28.25 28.25 26.50 27.30 0.1M
2023-05-30 28.80 28.80 26.30 27.40 0.3M
2023-05-29 26.10 29.50 26.05 28.35 1.2M
2023-05-26 25.60 25.95 23.95 25.05 0.4M
2023-05-25 22.90 26.50 22.85 24.95 0.7M
2023-05-24 22.35 22.85 22.00 22.40 0.0M
2023-05-23 23.60 23.60 22.25 22.35 0.1M
2023-05-22 23.00 23.50 22.85 22.95 0.0M
2023-05-19 23.75 23.80 22.85 23.05 0.0M
2023-05-18 23.75 23.85 22.95 23.10 0.0M
2023-05-17 24.45 24.45 23.15 23.35 0.1M
2023-05-16 23.25 24.10 23.20 23.55 0.1M
2023-05-15 24.20 24.50 23.20 23.25 0.0M
2023-05-12 23.90 24.25 23.30 23.70 0.0M
2023-05-11 23.75 24.75 22.85 23.95 0.2M
2023-05-10 22.70 23.95 22.70 23.40 0.1M
2023-05-09 22.95 23.00 22.40 22.65 0.0M
2023-05-08 23.40 23.80 22.40 22.70 0.0M
2023-05-05 22.60 23.40 22.00 22.50 0.1M
2023-05-04 21.65 22.30 21.65 22.00 0.0M
2023-05-03 22.00 22.00 21.65 21.75 0.0M
2023-05-02 21.60 22.45 21.60 21.85 0.0M
2023-04-28 21.85 22.10 20.80 21.65 0.0M
2023-04-27 21.95 22.00 21.50 21.70 0.0M
2023-04-26 22.35 22.35 21.50 21.65 0.0M
2023-04-25 22.15 22.45 21.60 21.70 0.0M
2023-04-24 22.50 22.50 21.40 22.00 0.0M
2023-04-21 22.00 22.65 21.50 21.90 0.0M
2023-04-20 22.70 22.80 21.75 22.20 0.0M
2023-04-19 23.50 23.50 22.05 22.25 0.0M
2023-04-18 22.40 22.95 21.65 22.55 0.0M
2023-04-17 22.75 23.25 22.30 22.40 0.0M
2023-04-13 22.55 23.45 22.50 22.75 0.1M
2023-04-12 23.00 23.65 22.50 22.70 0.0M
2023-04-11 24.05 24.45 22.30 23.00 0.1M
2023-04-10 23.95 25.00 22.25 24.20 0.4M
2023-04-06 19.85 24.10 19.85 23.00 0.3M
2023-04-05 19.40 20.40 18.50 20.10 0.0M
2023-04-03 20.05 21.75 18.60 19.10 0.1M
2023-03-31 19.20 20.25 19.05 19.35 0.0M
2023-03-29 18.60 20.10 18.60 19.85 0.0M
2023-03-28 19.00 19.35 17.00 19.00 0.1M
2023-03-27 19.85 20.45 19.00 19.15 0.0M
2023-03-24 20.75 20.75 19.60 19.90 0.0M
2023-03-23 20.75 20.75 20.20 20.30 0.0M
2023-03-22 20.40 21.05 20.35 20.50 0.0M
2023-03-21 21.15 21.15 20.00 20.55 0.0M
2023-03-20 20.75 20.75 19.80 20.20 0.0M
2023-03-17 21.15 21.45 20.60 20.75 0.0M
2023-03-16 21.00 21.55 20.35 21.15 0.0M
2023-03-15 22.30 22.30 20.55 21.15 0.0M
2023-03-14 22.35 22.35 21.05 21.25 0.0M
2023-03-13 21.70 22.40 21.20 21.45 0.0M
2023-03-10 21.95 22.30 21.60 21.70 0.0M
2023-03-09 22.30 22.55 21.60 21.95 0.0M
2023-03-08 22.45 22.55 21.40 22.30 0.0M
2023-03-06 22.70 22.70 22.40 22.45 0.0M
2023-03-03 22.40 22.90 22.25 22.40 0.0M
2023-03-02 22.05 22.50 22.05 22.40 0.0M
2023-03-01 21.70 22.80 21.50 22.15 0.0M
2023-02-28 21.15 22.20 21.15 21.45 0.0M
2023-02-27 21.95 21.95 21.50 21.65 0.0M
2023-02-24 22.85 22.95 21.65 21.95 0.0M
2023-02-23 22.00 23.00 21.35 22.30 0.0M
2023-02-22 22.70 22.70 21.05 21.60 0.0M
2023-02-21 22.65 23.25 22.00 22.55 0.0M
2023-02-20 22.85 22.85 22.00 22.10 0.0M
2023-02-17 22.45 23.20 21.80 22.70 0.0M
2023-02-16 22.30 23.70 22.30 22.55 0.0M
2023-02-15 22.85 22.95 22.05 22.30 0.0M
2023-02-14 23.85 23.85 21.85 22.55 0.0M
2023-02-13 24.75 24.75 23.25 23.45 0.0M
2023-02-10 24.40 24.80 23.10 24.45 0.1M
2023-02-09 23.90 24.25 23.25 23.95 0.0M
2023-02-08 24.00 24.80 23.55 24.20 0.0M
2023-02-07 24.85 25.35 23.25 23.75 0.1M
2023-02-06 22.75 24.90 21.60 24.45 0.2M
2023-02-03 21.50 22.50 21.50 22.40 0.0M
2023-02-02 21.85 22.50 21.00 21.60 0.0M
2023-02-01 23.60 23.60 21.10 21.85 0.1M
2023-01-31 22.65 23.15 22.25 22.75 0.0M
2023-01-30 22.80 23.35 21.80 22.20 0.1M
2023-01-27 23.20 24.00 22.00 22.30 0.1M
2023-01-25 24.00 24.20 23.25 23.45 0.1M
2023-01-24 24.40 24.40 23.35 23.80 0.0M
2023-01-23 24.25 24.60 23.45 23.75 0.0M
2023-01-20 25.35 25.35 24.05 24.20 0.1M
2023-01-19 24.60 25.45 23.95 24.80 0.1M
2023-01-18 25.10 25.10 24.50 24.65 0.0M
2023-01-17 24.40 27.25 24.15 24.60 0.4M
2023-01-16 25.25 25.25 23.45 24.15 0.1M
2023-01-13 25.45 25.45 24.60 25.15 0.0M
2023-01-12 25.60 25.60 24.60 25.00 0.0M
2023-01-11 24.50 25.90 24.50 24.75 0.1M
2023-01-10 25.50 25.50 24.50 25.05 0.1M
2023-01-09 25.00 26.00 23.55 25.50 0.1M
2023-01-06 24.35 25.90 23.60 24.75 0.1M
2023-01-05 23.95 24.35 23.35 24.20 0.0M
2023-01-04 24.90 24.90 23.20 23.65 0.0M
2023-01-03 24.80 25.50 24.20 24.40 0.0M
2023-01-02 25.50 25.65 24.80 24.90 0.0M