BGR Energy Systems Ltd (BGRE)

BGRE
🏛️ インド →
289.90
最終更新: 2025-10-07
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 72.40 85.80 71.00 85.80 4.3M
2021-12-30 66.05 76.00 66.05 71.50 3.0M
2021-12-29 69.35 69.70 66.10 66.55 0.4M
2021-12-28 61.30 70.55 61.30 69.35 1.2M
2021-12-27 60.40 62.95 58.45 61.30 0.2M
2021-12-24 61.45 61.45 59.70 60.15 0.1M
2021-12-23 60.10 61.75 59.70 61.05 0.1M
2021-12-22 59.85 60.90 59.40 59.90 0.1M
2021-12-21 58.80 60.50 58.40 59.30 0.1M
2021-12-20 59.95 60.40 56.70 57.90 0.2M
2021-12-17 64.00 64.00 60.05 60.85 0.2M
2021-12-16 65.85 66.20 63.05 63.60 0.2M
2021-12-15 67.95 68.10 65.05 65.45 0.2M
2021-12-14 64.00 69.80 63.40 67.50 0.8M
2021-12-13 66.30 66.90 63.25 64.00 0.2M
2021-12-10 62.00 66.40 62.00 65.30 0.4M
2021-12-09 61.35 63.45 60.80 62.40 0.2M
2021-12-08 61.95 62.40 60.50 60.85 0.1M
2021-12-07 60.50 62.45 60.15 61.55 0.2M
2021-12-06 60.45 61.55 59.00 59.55 0.1M
2021-12-03 60.20 61.00 59.15 59.45 0.1M
2021-12-02 57.25 61.80 57.25 59.65 0.3M
2021-12-01 58.00 58.35 56.50 57.20 0.2M
2021-11-30 57.00 58.95 56.40 56.85 0.1M
2021-11-29 58.60 62.00 56.20 56.75 0.3M
2021-11-26 61.90 63.15 58.60 59.10 0.4M
2021-11-25 62.40 63.05 61.55 61.85 0.1M
2021-11-24 60.00 64.45 59.50 61.65 0.3M
2021-11-23 58.20 60.60 57.55 59.15 0.3M
2021-11-22 63.20 64.40 58.60 59.50 0.3M
2021-11-18 63.50 65.40 62.85 63.15 0.2M
2021-11-17 66.20 66.50 64.25 64.55 0.1M
2021-11-16 64.35 66.40 62.60 65.60 0.3M
2021-11-15 66.90 66.90 63.25 63.70 0.3M
2021-11-12 68.40 68.95 65.25 65.80 0.3M
2021-11-11 65.90 66.45 64.30 64.80 0.2M
2021-11-10 64.20 66.55 64.15 65.90 0.2M
2021-11-09 63.60 66.40 63.25 64.80 0.2M
2021-11-08 64.75 64.80 63.35 63.60 0.1M
2021-11-04 64.10 64.65 63.70 64.10 0.0M
2021-11-03 64.95 65.25 63.10 63.30 0.1M
2021-11-02 63.40 65.30 63.15 64.95 0.2M
2021-11-01 63.70 65.50 62.50 62.95 0.2M
2021-10-29 62.55 64.90 62.05 63.30 0.2M
2021-10-28 65.50 67.40 63.05 63.35 0.4M
2021-10-27 66.40 67.30 65.35 65.65 0.2M
2021-10-26 63.40 66.85 63.30 65.90 0.3M
2021-10-25 67.00 67.90 63.40 63.70 0.2M
2021-10-22 68.00 69.25 65.40 66.40 0.2M
2021-10-21 69.95 70.10 66.80 67.65 0.4M
2021-10-20 71.10 72.20 68.75 69.15 0.6M
2021-10-19 75.00 78.20 69.20 71.55 1.5M
2021-10-18 72.25 75.90 71.95 73.15 1.3M
2021-10-14 69.00 70.85 68.00 69.40 0.3M
2021-10-13 71.90 73.15 68.05 69.60 0.6M
2021-10-12 70.45 72.40 69.50 70.70 0.5M
2021-10-11 67.75 72.30 67.50 70.60 0.8M
2021-10-08 69.00 69.60 66.35 67.05 0.3M
2021-10-07 67.95 70.35 67.90 68.55 0.3M
2021-10-06 73.00 73.70 66.50 67.30 0.9M
2021-10-05 66.50 73.40 65.50 72.30 2.2M
2021-10-04 65.25 68.10 63.60 66.15 0.5M
2021-10-01 65.40 66.35 63.65 65.25 0.3M
2021-09-30 66.50 68.45 64.55 65.60 0.7M
2021-09-29 59.25 68.40 58.40 66.10 2.5M
2021-09-28 58.95 59.90 57.90 58.45 0.2M
2021-09-27 57.70 59.90 57.70 58.00 0.1M
2021-09-24 58.65 60.80 57.30 57.65 0.1M
2021-09-23 59.00 60.30 58.15 58.70 0.1M
2021-09-22 58.25 59.00 57.50 58.45 0.1M
2021-09-21 58.45 58.45 55.30 57.50 0.1M
2021-09-20 59.00 60.35 57.05 57.45 0.1M
2021-09-17 63.25 63.75 60.10 60.50 0.2M
2021-09-16 63.00 65.20 63.00 63.25 0.3M
2021-09-15 62.00 64.50 61.40 63.25 0.3M
2021-09-14 61.50 63.50 60.75 62.00 0.2M
2021-09-13 58.45 62.00 57.90 61.10 0.4M
2021-09-09 58.75 59.60 57.15 58.45 0.2M
2021-09-08 56.80 58.85 56.10 58.10 0.3M
2021-09-07 55.45 58.70 55.00 57.00 0.5M
2021-09-06 54.60 60.75 52.00 55.75 0.2M
2021-09-03 53.85 55.00 53.60 53.85 0.1M
2021-09-02 52.80 54.00 52.50 53.10 0.1M
2021-09-01 53.50 54.95 50.60 52.35 0.2M
2021-08-31 54.45 54.55 52.85 53.05 0.1M
2021-08-30 51.50 55.55 50.65 54.00 0.2M
2021-08-27 52.10 52.40 50.65 51.35 0.1M
2021-08-26 51.75 53.15 51.05 52.05 0.1M
2021-08-25 50.55 52.95 50.10 51.05 0.1M
2021-08-24 48.10 50.80 48.10 50.55 0.1M
2021-08-23 51.20 53.00 48.00 48.30 0.1M
2021-08-20 52.30 52.95 50.55 51.10 0.1M
2021-08-18 54.25 56.50 51.75 52.30 0.1M
2021-08-17 53.70 57.40 53.70 54.30 0.1M
2021-08-16 56.10 56.70 53.60 54.00 0.1M
2021-08-13 56.45 57.70 55.85 56.15 0.1M
2021-08-12 52.10 56.80 52.05 55.80 0.2M
2021-08-11 53.00 54.65 46.20 52.05 0.2M
2021-08-10 56.10 57.15 52.20 52.95 0.1M
2021-08-09 60.00 60.00 54.80 56.05 0.2M
2021-08-06 59.70 61.90 59.55 60.35 0.1M
2021-08-05 61.65 62.20 58.20 59.70 0.1M
2021-08-04 64.50 65.40 61.30 61.65 0.2M
2021-08-03 65.00 65.40 64.25 64.45 0.0M
2021-08-02 64.10 65.75 64.10 64.50 0.1M
2021-07-30 66.50 66.50 64.10 64.30 0.1M
2021-07-29 64.50 67.45 64.05 65.55 0.2M
2021-07-28 65.70 65.80 62.70 63.75 0.1M
2021-07-27 66.65 67.30 64.00 65.05 0.1M
2021-07-26 66.10 68.80 65.20 66.20 0.2M
2021-07-23 68.40 68.95 65.60 66.10 0.2M
2021-07-22 65.30 69.50 64.60 67.85 0.4M
2021-07-20 66.00 66.60 63.10 64.15 0.2M
2021-07-19 67.35 69.00 65.50 66.10 0.3M
2021-07-16 70.80 71.50 67.20 67.60 0.4M
2021-07-15 66.40 70.90 64.10 69.80 1.1M
2021-07-14 63.65 67.25 63.65 65.60 0.5M
2021-07-13 64.00 64.45 62.30 63.65 0.2M
2021-07-12 65.15 65.30 63.50 63.70 0.1M
2021-07-09 64.50 65.75 63.80 64.45 0.2M
2021-07-08 64.40 66.40 62.55 63.85 0.3M
2021-07-07 64.90 65.15 63.25 63.70 0.1M
2021-07-06 64.60 67.55 64.05 64.60 0.5M
2021-07-05 67.95 68.40 62.70 64.15 0.8M
2021-07-02 67.40 68.80 66.40 67.20 0.2M
2021-07-01 68.20 68.20 65.80 66.60 0.3M
2021-06-30 73.65 73.95 65.50 67.10 1.0M
2021-06-29 70.70 75.30 69.60 73.35 0.7M
2021-06-28 70.05 71.90 69.45 70.70 0.2M
2021-06-25 71.50 72.90 69.70 70.05 0.2M
2021-06-24 72.00 75.00 70.10 70.95 0.3M
2021-06-23 74.05 74.80 71.70 72.20 0.4M
2021-06-22 69.20 76.80 69.20 72.55 1.2M
2021-06-21 67.00 71.00 66.50 69.05 0.4M
2021-06-18 69.45 70.95 64.50 68.40 0.4M
2021-06-17 68.55 72.15 68.55 69.20 0.3M
2021-06-16 68.60 72.40 66.10 69.90 0.8M
2021-06-15 68.10 69.90 67.50 67.90 0.3M
2021-06-14 71.25 71.70 64.25 67.60 0.6M
2021-06-11 73.75 75.30 70.20 70.80 0.6M
2021-06-10 67.70 76.50 67.05 73.15 2.5M
2021-06-09 64.80 71.70 64.00 66.95 2.9M
2021-06-08 64.65 66.50 63.50 64.20 0.7M
2021-06-07 62.60 65.70 62.25 64.10 0.7M
2021-06-04 62.35 64.50 61.85 62.15 0.3M
2021-06-03 65.50 65.80 62.10 62.70 0.6M
2021-06-02 58.95 66.15 58.95 64.40 1.9M
2021-06-01 60.95 61.00 57.80 58.15 0.3M
2021-05-31 58.95 62.70 58.00 60.70 0.7M
2021-05-28 62.15 62.90 58.60 58.80 0.4M
2021-05-27 62.40 64.60 60.80 62.35 0.9M
2021-05-26 56.90 63.45 56.70 61.80 2.0M
2021-05-25 57.20 57.85 55.35 56.25 0.2M
2021-05-24 58.00 58.00 56.20 56.70 0.2M
2021-05-21 57.90 59.95 57.05 57.40 0.3M
2021-05-20 58.35 58.35 56.50 56.90 0.2M
2021-05-19 57.40 59.80 55.85 57.55 0.6M
2021-05-18 61.15 61.45 57.25 57.75 0.7M
2021-05-17 59.00 63.50 57.50 60.00 3.0M
2021-05-14 56.00 58.25 53.55 55.25 0.8M
2021-05-12 51.65 57.50 49.50 55.15 1.8M
2021-05-11 49.00 54.55 48.35 51.05 1.6M
2021-05-10 47.00 51.10 47.00 49.45 0.7M
2021-05-07 47.30 47.75 46.00 46.80 0.1M
2021-05-06 46.30 47.50 45.50 46.80 0.2M
2021-05-05 46.10 47.40 44.95 45.70 0.2M
2021-05-04 47.00 48.25 45.25 45.65 0.3M
2021-05-03 45.40 47.25 45.00 46.80 0.2M
2021-04-30 45.75 48.00 44.80 45.90 0.5M
2021-04-29 47.80 47.80 45.60 45.80 0.2M
2021-04-28 47.70 49.90 46.15 46.65 0.4M
2021-04-27 51.90 51.90 47.20 47.60 1.0M
2021-04-26 43.50 52.05 43.20 52.05 3.9M
2021-04-23 42.75 44.70 42.15 43.40 0.2M
2021-04-22 42.80 42.90 41.80 42.30 0.1M
2021-04-20 42.55 43.75 41.15 41.90 0.2M
2021-04-19 44.10 44.10 42.05 42.25 0.1M
2021-04-16 44.75 45.95 43.60 44.35 0.1M
2021-04-15 44.80 45.10 43.50 44.05 0.1M
2021-04-13 44.50 46.70 44.20 45.50 0.2M
2021-04-12 47.65 47.65 44.00 44.35 0.2M
2021-04-09 46.00 50.90 41.00 48.60 0.7M
2021-04-08 44.60 46.40 44.60 45.30 0.2M
2021-04-07 43.60 44.45 43.50 43.70 0.1M
2021-04-06 43.25 44.85 43.25 43.60 0.0M
2021-04-05 44.35 45.30 42.90 43.60 0.1M
2021-04-01 43.75 45.50 43.75 45.25 0.1M
2021-03-31 42.85 45.50 42.75 43.65 0.1M
2021-03-30 42.60 43.90 42.60 43.10 0.1M
2021-03-26 43.00 44.75 42.25 42.60 0.1M
2021-03-25 44.30 45.85 42.50 42.85 0.2M
2021-03-24 46.40 47.00 43.85 44.25 0.1M
2021-03-23 47.25 47.90 45.75 46.05 0.1M
2021-03-22 45.70 48.20 45.50 46.95 0.1M
2021-03-19 45.10 45.95 43.65 45.70 0.1M
2021-03-18 46.70 48.50 45.50 46.30 0.2M
2021-03-17 49.75 49.75 45.05 46.30 0.2M
2021-03-16 52.00 53.45 49.05 49.35 0.3M
2021-03-15 49.80 52.50 48.15 51.60 1.1M
2021-03-12 45.70 49.25 45.65 49.10 1.0M
2021-03-10 44.50 45.50 44.50 44.80 0.1M
2021-03-09 46.65 46.70 43.80 44.30 0.1M
2021-03-08 46.00 47.30 45.55 45.90 0.1M
2021-03-05 46.90 47.90 45.05 45.40 0.1M
2021-03-04 46.40 48.50 46.30 46.90 0.2M
2021-03-03 46.70 47.50 46.10 46.30 0.1M
2021-03-02 46.75 47.70 45.45 46.25 0.3M
2021-03-01 46.50 49.00 46.00 46.85 0.4M
2021-02-26 45.10 49.00 43.30 45.90 0.7M
2021-02-25 42.10 46.00 42.10 46.00 0.3M
2021-02-24 41.55 42.90 40.75 41.85 0.1M
2021-02-23 42.70 42.80 41.60 41.85 0.0M
2021-02-22 43.50 44.20 41.80 41.95 0.2M
2021-02-19 44.10 45.60 42.35 43.40 0.2M
2021-02-18 42.70 45.35 41.25 44.60 0.3M
2021-02-17 41.55 43.65 41.20 41.90 0.1M
2021-02-16 41.80 42.90 41.15 41.45 0.1M
2021-02-15 43.80 43.80 41.50 41.75 0.1M
2021-02-12 45.40 45.80 43.70 43.85 0.1M
2021-02-11 43.55 46.80 43.20 44.80 0.2M
2021-02-10 44.80 44.90 43.20 44.15 0.1M
2021-02-09 44.50 45.70 44.25 44.55 0.0M
2021-02-08 44.65 45.95 43.15 44.45 0.1M
2021-02-05 46.70 47.10 44.50 44.65 0.1M
2021-02-04 46.00 46.90 45.00 45.90 0.1M
2021-02-03 44.85 46.45 44.00 46.05 0.1M
2021-02-02 42.90 44.40 42.90 44.25 0.1M
2021-02-01 41.80 42.90 41.10 42.30 0.0M
2021-01-29 41.95 42.45 41.00 41.40 0.0M
2021-01-28 40.20 41.90 40.15 40.80 0.0M
2021-01-27 41.70 41.80 40.15 40.55 0.0M
2021-01-25 42.90 44.50 42.00 42.25 0.0M
2021-01-22 43.00 44.90 42.15 43.00 0.1M
2021-01-21 44.00 45.00 43.45 43.65 0.0M
2021-01-20 44.00 44.55 43.50 44.00 0.0M
2021-01-19 43.95 44.90 43.50 44.60 0.0M
2021-01-18 45.05 45.95 43.55 43.95 0.0M
2021-01-15 46.00 46.30 45.00 45.05 0.0M
2021-01-14 46.20 46.20 45.00 45.80 0.0M
2021-01-13 46.85 46.85 45.50 45.60 0.0M
2021-01-12 45.55 46.90 45.10 46.10 0.1M
2021-01-11 45.80 46.95 45.20 46.05 0.0M
2021-01-08 47.00 47.65 46.10 46.70 0.1M
2021-01-07 46.45 47.80 46.45 46.80 0.0M
2021-01-06 44.90 48.00 44.90 46.85 0.1M
2021-01-05 47.60 47.70 46.35 47.25 0.1M
2021-01-04 47.50 48.00 47.00 47.35 0.1M
2021-01-01 47.85 48.00 46.10 46.95 0.1M