BGR Energy Systems Ltd (BGRE)

BGRE
🏛️ インド →
304.39
最終更新: 2025-10-08
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
09:07 198.61 198.61 198.61 198.61 3.4K
09:15 198.61 198.61 198.61 198.61 8.8K
09:16 198.61 198.61 198.61 198.61 2.7K
09:17 198.61 198.61 198.61 198.61 2.8K
09:18 198.61 198.61 198.61 198.61 79.0K
09:19 198.61 198.61 198.61 198.61 98.5K
09:20 198.61 198.61 195.00 195.00 8.7K
09:21 196.00 198.61 195.15 198.61 5.8K
09:22 198.61 198.61 198.61 198.61 11.6K
09:23 198.61 198.61 196.00 198.00 7.0K
09:24 198.00 198.00 198.00 198.00 3.7K
09:25 196.00 196.00 195.00 195.11 7.0K
09:26 195.11 198.00 195.11 195.20 16.9K
09:27 195.20 197.99 195.20 197.99 4.6K
09:28 197.00 197.99 195.20 197.99 2.9K
09:29 198.00 198.00 197.08 198.00 7.2K
09:30 197.99 197.99 197.00 197.00 0.6K
09:31 197.90 197.90 197.00 197.00 5.1K
09:32 197.00 197.00 195.00 195.00 3.1K
09:33 193.50 195.00 193.50 193.50 5.8K
09:34 194.90 195.00 189.16 192.04 7.0K
09:35 193.00 193.00 190.00 190.00 1.9K
09:36 190.10 190.10 190.00 190.10 4.0K
09:37 190.00 190.00 189.35 190.00 1.9K
09:38 190.00 190.00 189.16 189.16 10.6K
09:39 189.16 190.00 187.55 187.55 6.8K
09:40 190.00 190.10 189.50 189.50 4.4K
09:41 189.50 189.50 187.00 187.00 20.2K
09:42 187.00 187.00 185.05 185.55 7.0K
09:43 187.00 195.00 187.00 190.95 1.7K
09:44 195.00 195.00 191.30 193.03 1.2K
09:45 192.07 194.00 192.07 194.00 2.3K
09:46 194.00 195.00 194.00 195.00 6.4K
09:47 194.00 196.98 194.00 194.97 1.4K
09:48 194.97 195.00 194.00 194.90 1.1K
09:49 195.00 195.00 194.00 195.00 1.9K
09:50 195.00 195.00 191.50 191.50 3.8K
09:51 190.00 194.90 190.00 194.90 1.7K
09:52 195.00 195.00 193.00 193.00 4.4K
09:53 194.90 194.90 193.00 194.90 1.1K
09:54 194.90 194.90 194.00 194.90 0.6K
09:55 194.80 195.00 194.05 194.05 5.1K
09:56 195.00 196.00 195.00 196.00 0.5K
09:57 196.00 196.97 196.00 196.00 1.0K
09:58 196.82 196.82 196.00 196.00 0.3K
09:59 196.70 196.90 196.70 196.90 0.7K
10:00 196.90 197.89 196.90 197.89 5.0K
10:01 197.00 197.89 197.00 197.89 1.5K
10:02 197.89 197.89 197.61 197.89 2.4K
10:03 197.89 197.89 196.91 196.91 2.7K
10:04 196.00 197.61 196.00 197.61 1.7K
10:05 197.89 197.89 197.61 197.89 1.3K
10:06 197.61 197.61 196.91 197.50 0.5K
10:07 197.00 197.00 197.00 197.00 4.5K
10:08 197.40 197.50 197.00 197.00 1.7K
10:09 197.00 197.00 196.91 196.91 0.4K
10:10 197.00 197.99 196.91 197.00 2.4K
10:11 197.98 197.98 196.00 197.00 1.7K
10:12 197.00 197.00 196.00 196.98 1.3K
10:13 196.50 197.00 196.50 196.90 1.6K
10:14 196.00 196.00 196.00 196.00 0.4K
10:15 196.00 196.00 196.00 196.00 0.7K
10:16 196.00 196.20 196.00 196.20 3.2K
10:17 196.20 197.00 194.00 197.00 5.3K
10:18 197.00 197.00 193.00 197.00 2.2K
10:19 197.00 197.00 192.00 195.92 2.4K
10:20 196.00 197.98 195.00 195.00 0.9K
10:21 196.50 196.50 196.50 196.50 0.1K
10:22 196.00 196.00 196.00 196.00 0.3K
10:23 195.00 195.00 193.00 193.00 3.4K
10:24 193.00 193.00 192.00 192.00 1.6K
10:25 192.04 192.10 192.04 192.04 2.9K
10:26 192.04 192.10 192.00 192.00 1.2K
10:27 189.90 192.10 189.90 192.10 4.1K
10:28 192.10 192.10 191.00 192.00 1.1K
10:29 192.00 192.00 190.10 190.10 1.1K
10:30 191.50 192.00 191.50 192.00 0.4K
10:31 192.00 192.00 191.00 191.00 6.1K
10:32 190.20 190.20 190.10 190.20 1.5K
10:33 190.00 190.00 189.00 190.00 1.4K
10:34 190.00 190.00 190.00 190.00 2.3K
10:35 190.00 190.50 188.00 188.00 7.2K
10:36 190.00 190.00 190.00 190.00 2.2K
10:37 190.05 190.95 190.05 190.15 0.2K
10:38 190.95 190.95 190.95 190.95 0.5K
10:39 190.95 191.00 190.95 191.00 0.1K
10:40 191.00 192.00 191.00 192.00 0.1K
10:41 192.00 192.00 190.95 190.95 1.3K
10:42 190.95 190.95 189.50 189.50 4.0K
10:43 189.50 189.50 189.50 189.50 0.8K
10:44 190.00 190.00 189.50 189.50 0.4K
10:45 189.50 189.50 189.50 189.50 0.0K
10:46 190.00 190.00 190.00 190.00 0.1K
10:47 190.00 190.00 190.00 190.00 1.4K
10:48 190.00 190.00 190.00 190.00 1.4K
10:49 189.60 190.05 189.60 190.05 1.8K
10:50 190.10 192.00 190.10 192.00 0.8K
10:51 192.00 192.00 192.00 192.00 0.0K
10:52 192.00 192.00 190.65 190.70 0.6K
10:53 190.15 190.15 190.15 190.15 0.1K
10:54 190.15 192.00 190.15 192.00 0.2K
10:55 192.00 192.00 190.20 190.20 0.8K
10:56 190.26 190.26 190.20 190.20 0.3K
10:57 192.00 192.00 192.00 192.00 0.1K
10:58 192.00 192.00 190.60 190.60 0.1K
10:59 192.00 192.00 192.00 192.00 0.0K
11:00 191.00 191.83 191.00 191.83 0.0K
11:01 191.00 191.88 191.00 191.00 0.9K
11:02 191.88 191.88 191.00 191.88 1.2K
11:03 192.00 192.00 190.60 190.60 0.7K
11:04 190.60 191.00 190.60 191.00 0.3K
11:05 191.00 192.00 191.00 192.00 0.1K
11:06 191.00 191.00 191.00 191.00 0.5K
11:07 191.90 192.00 191.90 192.00 0.5K
11:08 192.00 192.00 192.00 192.00 0.7K
11:09 190.10 190.10 190.00 190.08 1.7K
11:10 190.08 190.08 190.08 190.08 0.1K
11:11 190.08 190.08 190.08 190.08 2.5K
11:13 190.10 190.10 190.10 190.10 0.0K
11:16 192.00 192.00 192.00 192.00 0.2K
11:17 192.00 192.00 192.00 192.00 3.8K
11:18 192.00 195.50 192.00 195.50 9.4K
11:19 195.50 195.50 195.50 195.50 0.3K
11:20 195.95 195.95 195.95 195.95 0.0K
11:21 195.95 195.95 195.95 195.95 0.0K
11:22 195.50 195.50 195.20 195.20 0.2K
11:23 195.20 195.50 195.20 195.50 0.5K
11:25 195.20 195.20 195.20 195.20 0.0K
11:26 195.45 195.50 195.45 195.50 0.5K
11:27 195.50 195.50 195.20 195.20 0.8K
11:28 195.20 195.20 195.20 195.20 1.1K
11:29 195.50 196.00 195.20 195.20 3.9K
11:30 195.50 195.50 195.50 195.50 0.3K
11:31 196.00 196.00 195.50 195.50 0.2K
11:32 195.50 195.50 195.50 195.50 0.2K
11:33 195.20 195.20 195.20 195.20 0.2K
11:34 195.50 195.50 195.20 195.20 0.0K
11:35 195.20 195.20 195.20 195.20 2.0K
11:37 195.50 195.50 195.50 195.50 0.1K
11:38 195.50 195.50 195.20 195.20 1.3K
11:39 195.20 195.50 195.00 195.50 0.8K
11:41 195.00 195.00 195.00 195.00 0.1K
11:42 195.10 195.10 195.10 195.10 0.1K
11:43 195.10 195.10 195.00 195.00 0.7K
11:44 195.10 195.10 195.10 195.10 0.6K
11:45 195.00 195.10 195.00 195.10 2.0K
11:46 195.00 196.00 195.00 195.00 2.2K
11:47 195.00 195.00 195.00 195.00 0.1K
11:48 196.00 196.00 196.00 196.00 0.0K
11:49 195.00 195.95 195.00 195.00 0.3K
11:50 195.00 195.00 195.00 195.00 0.0K
11:51 195.95 195.95 195.95 195.95 0.0K
11:52 195.95 195.95 195.95 195.95 0.0K
11:53 195.95 196.00 195.95 196.00 0.6K
11:54 195.00 196.00 195.00 195.00 0.5K
11:55 196.00 196.40 196.00 196.00 1.2K
11:56 195.00 195.00 195.00 195.00 1.1K
11:57 195.00 195.00 192.00 192.00 1.7K
11:58 192.50 193.03 192.50 193.03 0.1K
11:59 193.03 193.03 192.10 192.10 0.1K
12:00 192.07 192.07 191.00 191.00 0.4K
12:01 192.07 192.07 191.11 191.11 0.7K
12:03 191.20 191.20 191.20 191.20 0.3K
12:04 193.20 193.20 193.20 193.20 0.0K
12:05 193.20 194.00 193.20 194.00 2.6K
12:06 194.00 195.00 194.00 195.00 2.7K
12:07 195.00 195.50 195.00 195.50 5.1K
12:08 195.50 195.50 195.50 195.50 0.0K
12:10 194.53 194.53 194.00 194.00 0.0K
12:11 194.00 194.00 194.00 194.00 0.4K
12:14 194.00 194.00 194.00 194.00 0.2K
12:16 194.50 195.00 194.00 194.00 0.5K
12:17 194.00 195.00 194.00 195.00 0.5K
12:18 195.00 195.50 194.00 195.50 1.4K
12:19 195.50 195.50 195.50 195.50 0.9K
12:20 194.00 195.50 194.00 195.50 0.2K
12:21 195.50 195.50 194.00 194.00 0.8K
12:22 195.50 195.50 195.50 195.50 0.5K
12:23 194.00 194.00 193.10 193.10 0.4K
12:24 193.10 194.07 193.10 194.07 0.9K
12:25 194.50 194.50 194.50 194.50 0.1K
12:26 194.50 194.50 194.50 194.50 0.0K
12:28 195.95 196.00 195.95 196.00 0.3K
12:29 196.00 196.20 196.00 196.20 0.5K
12:30 196.30 196.30 196.30 196.30 0.0K
12:31 196.00 196.00 196.00 196.00 0.3K
12:32 193.10 193.10 193.10 193.10 0.1K
12:33 193.10 193.10 193.10 193.10 0.0K
12:34 195.95 195.95 195.95 195.95 0.0K
12:35 195.93 197.00 195.93 197.00 3.0K
12:37 196.90 196.90 193.10 193.10 0.3K
12:38 193.10 193.10 193.10 193.10 0.0K
12:39 193.10 193.10 193.10 193.10 0.0K
12:44 195.90 195.90 195.90 195.90 0.1K
12:45 193.20 193.20 193.20 193.20 0.0K
12:47 194.00 194.00 193.20 194.00 0.1K
12:48 194.00 195.90 194.00 195.90 0.5K
12:49 195.90 196.00 195.90 196.00 0.2K
12:50 194.00 194.00 194.00 194.00 0.1K
12:51 197.30 197.30 194.00 194.00 0.9K
12:52 197.25 197.25 197.25 197.25 0.3K
12:53 197.29 197.29 197.29 197.29 0.1K
12:54 194.97 194.97 194.97 194.97 0.1K
12:55 197.00 197.29 197.00 197.29 0.4K
12:58 194.97 195.50 194.97 195.50 0.2K
12:59 195.50 196.90 195.50 196.90 0.3K
13:00 196.90 196.90 196.90 196.90 0.1K
13:01 196.31 196.31 196.31 196.31 0.0K
13:02 196.31 196.90 196.31 196.90 0.2K
13:03 196.31 196.31 196.31 196.31 0.1K
13:04 196.90 196.90 196.30 196.30 0.6K
13:05 196.90 196.90 196.90 196.90 1.1K
13:06 196.90 196.90 196.90 196.90 0.6K
13:07 196.90 196.90 196.90 196.90 0.2K
13:08 196.90 196.90 196.90 196.90 0.4K
13:09 196.70 196.70 196.70 196.70 1.7K
13:10 194.97 194.97 194.97 194.97 0.4K
13:11 196.00 196.00 196.00 196.00 0.2K
13:12 194.90 194.90 194.90 194.90 0.4K
13:13 195.99 195.99 195.99 195.99 0.0K
13:14 194.90 196.45 194.50 196.45 0.3K
13:15 196.69 196.69 196.69 196.69 0.2K
13:18 194.90 194.90 194.40 194.40 0.2K
13:20 194.40 194.40 194.40 194.40 0.0K
13:21 196.65 196.65 196.65 196.65 0.1K
13:22 194.40 194.40 194.40 194.40 0.0K
13:25 194.40 194.40 194.40 194.40 0.0K
13:27 195.00 195.00 195.00 195.00 0.0K
13:28 194.40 194.40 194.40 194.40 1.2K
13:29 195.00 195.00 195.00 195.00 0.1K
13:30 195.00 195.00 195.00 195.00 1.0K
13:31 195.00 195.00 195.00 195.00 0.3K
13:32 195.00 195.00 194.45 194.45 0.2K
13:33 194.45 194.45 194.45 194.45 2.0K
13:34 194.45 195.00 194.45 195.00 0.1K
13:35 195.67 196.64 195.67 196.64 0.2K
13:36 196.64 196.64 195.00 195.00 0.1K
13:39 196.50 196.50 196.50 196.50 0.0K
13:40 195.00 195.00 195.00 195.00 0.0K
13:41 195.99 195.99 195.99 195.99 0.3K
13:42 197.50 197.50 197.50 197.50 5.7K
13:44 196.52 196.52 196.52 196.52 0.2K
13:45 197.50 197.50 197.50 197.50 0.0K
13:46 197.00 197.00 197.00 197.00 0.1K
13:47 197.10 197.10 197.10 197.10 1.0K
13:48 197.10 197.10 197.10 197.10 0.1K
13:49 197.10 197.10 197.00 197.00 0.7K
13:50 197.00 197.00 196.95 196.95 0.3K
13:52 196.95 196.95 196.90 196.90 0.2K
13:53 196.95 196.95 196.95 196.95 0.0K
13:54 196.94 196.94 196.94 196.94 0.7K
13:55 196.94 196.94 195.00 195.00 1.2K
13:56 195.12 195.12 195.00 195.00 3.1K
13:59 195.97 195.97 195.97 195.97 0.0K
14:00 196.90 196.90 196.90 196.90 0.4K
14:02 196.89 196.89 196.89 196.89 0.1K
14:03 195.97 196.89 195.97 196.89 0.1K
14:04 196.89 196.89 196.89 196.89 0.0K
14:05 196.89 196.89 196.89 196.89 0.0K
14:06 196.89 196.89 196.89 196.89 0.0K
14:07 196.89 196.89 196.89 196.89 0.0K
14:09 196.00 196.88 196.00 196.88 0.2K
14:10 196.00 196.88 196.00 196.88 0.0K
14:11 196.88 196.88 195.10 195.10 0.2K
14:12 195.10 196.50 195.10 196.50 0.5K
14:13 195.01 195.01 195.01 195.01 0.7K
14:15 196.50 196.50 196.50 196.50 0.0K
14:16 196.50 196.50 196.00 196.00 0.2K
14:17 196.00 196.87 196.00 196.87 0.2K
14:18 196.87 196.87 196.87 196.87 0.1K
14:19 196.75 196.75 196.75 196.75 0.2K
14:20 196.74 196.74 195.20 196.74 0.0K
14:21 195.25 195.25 195.25 195.25 0.1K
14:22 196.50 196.50 195.01 195.01 2.8K
14:24 196.50 196.50 196.50 196.50 0.6K
14:25 195.03 196.45 195.03 196.45 0.1K
14:26 196.45 196.45 196.45 196.45 0.0K
14:27 195.04 195.04 195.04 195.04 0.1K
14:29 196.50 196.50 196.50 196.50 0.3K
14:30 196.50 196.50 196.50 196.50 0.4K
14:31 196.50 196.50 196.50 196.50 0.1K
14:32 196.50 196.50 196.50 196.50 0.3K
14:35 196.05 196.05 196.05 196.05 0.1K
14:36 196.00 196.00 196.00 196.00 0.1K
14:37 196.00 196.00 196.00 196.00 0.2K
14:38 196.00 196.00 195.21 195.21 0.2K
14:39 196.00 196.05 196.00 196.05 0.2K
14:40 196.05 196.05 195.01 195.01 1.7K
14:41 196.00 196.00 196.00 196.00 0.2K
14:42 195.01 195.01 195.01 195.01 0.1K
14:43 195.01 195.10 195.01 195.10 0.2K
14:44 195.99 195.99 195.20 195.20 0.4K
14:46 195.75 196.00 195.75 196.00 1.9K
14:47 196.75 196.75 196.75 196.75 0.5K
14:48 196.75 196.75 196.00 196.00 0.0K
14:49 196.00 196.00 195.00 195.00 6.5K
14:50 195.00 195.00 195.00 195.00 0.1K
14:51 195.00 195.00 195.00 195.00 2.6K
14:52 194.70 195.10 194.70 195.10 0.3K
14:54 196.00 196.00 196.00 196.00 1.3K
14:55 195.00 195.00 193.00 194.40 5.1K
14:56 194.40 194.40 194.40 194.40 1.3K
14:57 193.00 193.90 193.00 193.90 6.4K
14:58 193.90 193.90 190.00 190.00 6.2K
14:59 190.00 190.15 190.00 190.00 5.5K
15:00 190.00 191.05 190.00 190.55 5.0K
15:01 190.50 190.50 189.90 189.90 5.5K
15:02 189.90 189.90 188.00 189.00 4.7K
15:03 189.00 189.00 188.90 189.00 9.3K
15:04 189.00 189.99 189.00 189.99 0.7K
15:05 190.00 190.10 190.00 190.00 2.1K
15:06 191.00 193.00 191.00 193.00 1.5K
15:07 193.00 193.00 191.25 192.00 1.3K
15:08 192.50 193.00 192.50 193.00 1.6K
15:09 193.00 193.45 192.50 193.45 1.2K
15:10 192.00 193.00 189.00 193.00 3.1K
15:11 189.10 192.50 189.10 190.05 0.4K
15:12 189.10 191.00 189.00 189.00 4.4K
15:13 191.00 191.00 191.00 191.00 0.4K
15:14 192.50 193.85 192.50 193.70 0.7K
15:15 193.00 193.00 193.00 193.00 1.2K
15:16 190.00 192.25 190.00 192.25 1.8K
15:17 191.00 191.00 190.00 190.10 3.5K
15:18 190.00 192.00 190.00 192.00 1.3K
15:19 192.00 192.00 190.00 190.00 1.3K
15:20 192.20 192.20 192.20 192.20 0.5K
15:21 192.20 192.20 190.00 190.00 0.8K
15:22 192.00 192.00 190.00 190.50 0.8K
15:23 190.50 190.50 190.50 190.50 0.8K
15:24 190.60 191.00 190.60 191.00 0.0K
15:25 191.55 192.00 191.00 192.00 0.7K
15:26 191.55 192.00 191.55 191.55 0.2K
15:27 191.55 191.55 191.00 191.55 1.7K
15:28 190.00 191.50 190.00 191.00 4.6K
15:29 191.50 191.55 190.37 190.37 1.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし