BSE-200 (BSE200)

BSE200
🏛️ インド →
11,169.77
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
09:10 11,439.60 11,439.60 11,439.60 11,439.60 0.0K
09:15 11,445.91 11,445.91 11,422.71 11,422.71 6,408.1K
09:20 11,419.81 11,419.81 11,405.77 11,417.57 3,483.1K
09:25 11,416.61 11,416.61 11,407.41 11,410.27 2,434.5K
09:30 11,410.10 11,417.27 11,403.93 11,414.63 1,759.5K
09:35 11,414.85 11,419.53 11,412.21 11,418.97 1,573.3K
09:40 11,416.54 11,416.54 11,402.69 11,405.14 1,668.8K
09:45 11,405.16 11,413.91 11,400.68 11,413.91 1,438.7K
09:50 11,413.69 11,416.20 11,412.26 11,414.43 859.7K
09:55 11,414.11 11,420.82 11,414.11 11,420.44 1,557.7K
10:00 11,421.16 11,425.93 11,417.89 11,424.69 1,315.7K
10:05 11,425.37 11,432.20 11,425.37 11,430.34 1,260.3K
10:10 11,429.80 11,432.39 11,421.77 11,422.25 1,453.3K
10:15 11,422.55 11,430.97 11,422.38 11,428.76 1,443.8K
10:20 11,430.33 11,433.24 11,427.36 11,427.36 1,478.6K
10:25 11,425.98 11,429.19 11,425.71 11,425.81 1,200.2K
10:30 11,425.73 11,426.51 11,422.79 11,423.83 923.8K
10:35 11,422.58 11,423.28 11,419.66 11,421.02 1,093.6K
10:40 11,421.53 11,422.62 11,412.96 11,413.33 1,123.6K
10:45 11,412.86 11,412.98 11,407.84 11,408.47 1,397.5K
10:50 11,407.93 11,410.06 11,406.89 11,406.89 1,075.6K
10:55 11,406.40 11,410.45 11,405.96 11,410.45 556.2K
11:00 11,410.56 11,410.56 11,396.53 11,397.21 1,245.0K
11:05 11,397.85 11,400.52 11,387.72 11,387.72 2,099.2K
11:10 11,387.49 11,399.57 11,387.20 11,399.46 946.4K
11:15 11,398.90 11,403.39 11,397.52 11,402.33 900.1K
11:20 11,402.34 11,402.34 11,397.38 11,400.06 716.5K
11:25 11,400.10 11,402.84 11,397.96 11,402.27 697.0K
11:30 11,401.90 11,405.18 11,400.43 11,400.43 866.7K
11:35 11,402.70 11,403.22 11,399.88 11,401.29 617.5K
11:40 11,401.91 11,405.25 11,400.05 11,400.05 1,392.1K
11:45 11,400.81 11,407.90 11,400.81 11,407.68 711.5K
11:50 11,407.41 11,408.71 11,403.80 11,405.24 606.1K
11:55 11,405.56 11,406.88 11,403.04 11,403.45 334.5K
12:00 11,403.46 11,405.00 11,396.04 11,398.63 974.8K
12:05 11,398.14 11,399.86 11,396.88 11,399.86 551.0K
12:10 11,399.61 11,412.24 11,399.61 11,412.24 829.3K
12:15 11,412.38 11,414.24 11,410.28 11,412.03 1,444.6K
12:20 11,411.79 11,417.73 11,411.66 11,416.51 586.6K
12:25 11,416.52 11,416.52 11,411.49 11,413.36 469.1K
12:30 11,413.81 11,416.46 11,410.78 11,413.37 780.2K
12:35 11,414.45 11,420.33 11,414.45 11,418.96 732.2K
12:40 11,417.59 11,417.59 11,411.79 11,411.79 520.2K
12:45 11,411.22 11,412.24 11,408.66 11,410.10 705.7K
12:50 11,410.22 11,414.91 11,410.08 11,414.59 834.2K
12:55 11,414.85 11,417.90 11,414.85 11,417.83 784.0K
13:00 11,417.70 11,424.64 11,417.70 11,424.64 1,715.3K
13:05 11,423.83 11,424.64 11,421.28 11,422.86 437.0K
13:10 11,423.50 11,427.01 11,420.24 11,427.01 1,205.1K
13:15 11,427.23 11,430.50 11,425.50 11,428.41 860.4K
13:20 11,427.91 11,428.13 11,424.86 11,426.23 425.1K
13:25 11,426.08 11,427.19 11,423.52 11,425.40 282.2K
13:30 11,426.30 11,428.80 11,422.95 11,424.39 324.8K
13:35 11,424.58 11,429.52 11,424.04 11,425.72 501.0K
13:40 11,425.36 11,427.88 11,424.37 11,424.71 622.5K
13:45 11,423.73 11,423.73 11,416.67 11,419.55 596.0K
13:50 11,416.77 11,423.84 11,415.10 11,421.80 491.4K
13:55 11,422.95 11,426.63 11,414.90 11,415.04 583.9K
14:00 11,415.14 11,418.37 11,414.74 11,417.81 454.6K
14:05 11,417.49 11,417.73 11,410.90 11,411.72 428.0K
14:10 11,411.78 11,415.48 11,410.62 11,410.62 429.0K
14:15 11,411.08 11,415.19 11,410.50 11,413.21 575.8K
14:20 11,410.87 11,413.28 11,403.95 11,403.95 647.6K
14:25 11,404.23 11,406.52 11,402.84 11,404.21 2,254.4K
14:30 11,404.42 11,404.42 11,395.91 11,396.48 857.9K
14:35 11,396.66 11,406.47 11,396.66 11,406.44 808.3K
14:40 11,404.74 11,406.11 11,389.60 11,391.42 5,357.1K
14:45 11,391.29 11,397.03 11,389.87 11,389.87 1,059.6K
14:50 11,389.60 11,392.96 11,388.21 11,388.83 923.3K
14:55 11,389.11 11,390.15 11,377.07 11,377.09 1,144.9K
15:00 11,377.75 11,388.85 11,376.98 11,388.85 1,906.8K
15:05 11,388.28 11,390.73 11,388.28 11,389.47 2,095.6K
15:10 11,389.30 11,389.30 11,382.18 11,384.98 1,339.9K
15:15 11,385.11 11,385.84 11,382.52 11,384.54 1,651.5K
15:20 11,384.23 11,386.99 11,383.87 11,385.45 2,182.8K
15:25 11,385.95 11,386.43 11,382.88 11,383.27 1,629.1K
日付 始値 高値 安値 終値 出来高
2025-09-26 11,281.27 11,294.50 11,161.45 11,169.77 63.9M
2025-09-25 11,371.30 11,408.92 11,300.33 11,306.72 84.3M
2025-09-24 11,439.60 11,450.37 11,376.64 11,383.27 89.6M
2025-09-23 11,485.57 11,503.90 11,420.48 11,458.18 79.7M
2025-09-22 11,465.72 11,541.13 11,455.05 11,478.07 19,283.8M
2025-09-19 11,550.90 11,552.78 11,504.03 11,525.98 85.5M
2025-09-18 11,545.73 11,551.74 11,501.89 11,543.29 67.7M
2025-09-17 11,492.28 11,513.85 11,481.27 11,503.08 69.4M
2025-09-16 11,405.25 11,477.79 11,398.99 11,469.12 63.9M
2025-09-15 11,401.52 11,409.39 11,382.98 11,393.37 65.3M
2025-09-12 11,379.34 11,401.88 11,366.58 11,390.15 57.9M
2025-09-11 11,316.63 11,358.47 11,316.59 11,349.06 102.5M
2025-09-10 11,317.07 11,351.68 11,305.37 11,329.87 67.7M
2025-09-09 11,265.23 11,277.31 11,243.38 11,269.96 39.8M
2025-09-08 11,232.76 11,281.53 11,216.14 11,231.28 58.7M
2025-09-05 11,248.47 11,255.63 11,154.44 11,208.16 54.8M
2025-09-04 11,351.79 11,352.69 11,196.90 11,210.78 71.0M
2025-09-03 11,177.15 11,231.78 11,153.62 11,222.71 74.7M
2025-09-02 11,184.75 11,228.69 11,141.83 11,161.07 57.2M
2025-09-01 11,064.93 11,167.65 11,063.78 11,164.06 45.7M
2025-08-29 11,084.81 11,125.48 11,040.13 11,048.51 71.6M
2025-08-28 11,185.30 11,190.55 11,081.21 11,087.63 49.1M
2025-08-26 11,295.12 11,301.60 11,183.87 11,193.79 63.4M
2025-08-25 11,320.49 11,348.84 11,303.40 11,324.97 67.8M
2025-08-22 11,372.19 11,372.19 11,284.37 11,287.21 44.3M
2025-08-21 11,403.32 11,406.49 11,362.77 11,368.31 58.6M
2025-08-20 11,334.99 11,379.22 11,310.30 11,363.91 49.3M
2025-08-19 11,283.49 11,338.24 11,259.96 11,330.32 61.1M
2025-08-18 11,256.61 11,327.46 11,256.61 11,269.70 79.8M
2025-08-14 11,171.28 11,178.18 11,138.15 11,150.89 46.5M
2025-08-13 11,132.61 11,172.44 11,120.59 11,154.90 55.9M
2025-08-12 11,134.50 11,184.41 11,090.37 11,096.38 51.1M
2025-08-11 11,037.74 11,140.90 11,021.53 11,134.91 42.1M
2025-08-08 11,149.75 11,151.23 11,022.18 11,031.29 56.9M
2025-08-07 11,094.49 11,172.82 11,026.20 11,157.34 77.1M
2025-08-06 11,196.71 11,205.06 11,125.39 11,140.16 50.0M
2025-08-05 11,226.00 11,230.41 11,162.20 11,194.63 45.1M
2025-08-04 11,156.38 11,232.61 11,130.64 11,226.08 56.2M
2025-08-01 11,234.94 11,247.45 11,125.69 11,137.12 76.8M
2025-07-31 11,169.23 11,322.66 11,169.23 11,248.28 62.1M
2025-07-30 11,312.61 11,315.62 11,262.07 11,299.62 46.5M
2025-07-29 11,177.23 11,294.93 11,172.30 11,285.91 55.4M
2025-07-28 11,262.06 11,319.35 11,194.00 11,208.37 47.9M
2025-07-25 11,387.73 11,387.73 11,271.75 11,282.11 49.4M
2025-07-24 11,473.79 11,475.04 11,381.40 11,404.11 72.0M
2025-07-23 11,441.41 11,472.74 11,406.36 11,467.84 112.5M
2025-07-22 11,471.40 11,473.91 11,403.76 11,411.66 67.5M
2025-07-21 11,397.76 11,447.42 11,342.93 11,439.29 59.4M
2025-07-18 11,455.82 11,467.05 11,368.88 11,383.68 188.2M
2025-07-17 11,502.20 11,502.22 11,448.40 11,451.67 53.2M
2025-07-16 11,476.96 11,499.60 11,451.74 11,484.12 58.5M
2025-07-15 11,422.84 11,487.27 11,422.49 11,477.21 68.5M
2025-07-14 11,427.12 11,431.44 11,381.35 11,416.70 72.5M
2025-07-11 11,484.17 11,504.75 11,409.08 11,418.53 52.9M
2025-07-10 11,577.20 11,584.33 11,507.88 11,516.18 41.7M
2025-07-09 11,576.16 11,592.69 11,540.79 11,561.13 50.5M
2025-07-08 11,559.21 11,591.18 11,534.32 11,581.41 51.5M
2025-07-07 11,560.14 11,578.10 11,541.02 11,560.06 43.0M
2025-07-04 11,549.04 11,565.99 11,506.96 11,561.75 46.3M
2025-07-03 11,581.54 11,610.09 11,530.69 11,535.54 123.5M
2025-07-02 11,609.18 11,622.15 11,524.11 11,561.62 61.1M
2025-07-01 11,612.22 11,623.02 11,570.67 11,596.79 81.0M
2025-06-30 11,629.54 11,633.44 11,568.22 11,592.70 54.4M
2025-06-27 11,575.81 11,620.67 11,568.33 11,614.10 80.5M
2025-06-26 11,467.04 11,570.29 11,458.70 11,563.54 56.4M
2025-06-25 11,414.90 11,446.32 11,401.70 11,442.61 46.8M
2025-06-24 11,404.86 11,465.64 11,345.68 11,362.46 170.5M
2025-06-23 11,245.53 11,345.39 11,241.75 11,312.81 58.3M
2025-06-20 11,212.16 11,362.80 11,207.94 11,351.15 50.8M
2025-06-19 11,265.93 11,291.40 11,190.32 11,209.06 53.2M
2025-06-18 11,273.81 11,338.38 11,243.42 11,268.82 53.4M
2025-06-17 11,364.17 11,365.71 11,284.91 11,297.26 68.7M
2025-06-16 11,234.88 11,356.19 11,213.10 11,349.61 62.6M
2025-06-13 11,137.56 11,263.81 11,128.08 11,252.01 63.7M
2025-06-12 11,474.71 11,476.31 11,306.03 11,320.83 59.0M
2025-06-11 11,471.70 11,499.55 11,434.74 11,458.20 92.9M
2025-06-10 11,490.82 11,495.11 11,432.78 11,455.30 94.7M
2025-06-09 11,434.96 11,459.13 11,425.37 11,453.55 93.1M
2025-06-06 11,276.79 11,387.77 11,237.70 11,382.05 102.0M
2025-06-05 11,239.84 11,318.51 11,214.78 11,267.26 79.1M
2025-06-04 11,181.01 11,218.23 11,149.77 11,209.57 84.8M
2025-06-03 11,267.35 11,292.43 11,157.55 11,167.19 639.1M
2025-06-02 11,214.99 11,253.21 11,163.04 11,242.29 117.9M
2025-05-30 11,271.24 11,297.73 11,219.43 11,235.80 164.5M
2025-05-29 11,282.30 11,300.48 11,222.76 11,278.79 62.9M
2025-05-28 11,273.21 11,291.02 11,236.02 11,240.99 96.7M
2025-05-27 11,320.24 11,350.61 11,224.16 11,273.17 71.8M
2025-05-26 11,296.85 11,358.85 11,291.20 11,326.01 66.3M
2025-05-23 11,173.81 11,278.88 11,169.21 11,263.25 67.4M
2025-05-22 11,216.56 11,216.56 11,107.26 11,171.96 58.2M
2025-05-21 11,189.27 11,286.66 11,170.86 11,245.03 68.0M
2025-05-20 11,337.21 11,349.01 11,163.06 11,170.36 74.2M
2025-05-19 11,342.66 11,362.16 11,300.49 11,311.21 84.1M
2025-05-16 11,304.99 11,332.98 11,283.56 11,323.86 108.9M
2025-05-15 11,166.82 11,316.59 11,098.77 11,302.31 102.0M
2025-05-14 11,116.68 11,181.81 11,088.87 11,149.47 98.5M
2025-05-13 11,191.14 11,225.66 11,078.90 11,091.44 84.7M
2025-05-12 11,004.40 11,207.88 10,986.99 11,200.61 102.0M
2025-05-09 10,641.57 10,816.76 10,641.57 10,784.99 118.2M
2025-05-08 11,006.06 11,010.89 10,815.21 10,863.70 74.3M
2025-05-07 10,801.95 10,989.30 10,801.35 10,983.40 73.9M
2025-05-06 11,053.11 11,062.61 10,921.79 10,940.55 101.2M
2025-05-05 10,983.48 11,051.93 10,983.33 11,041.83 67.1M
2025-05-02 10,961.39 11,072.84 10,911.90 10,954.90 55.0M
2025-04-30 10,993.66 11,020.78 10,912.83 10,957.64 63.9M
2025-04-29 11,006.32 11,051.93 10,972.12 10,986.45 74.1M
2025-04-28 10,841.97 10,991.40 10,841.72 10,982.20 75.6M
2025-04-25 11,003.44 11,046.02 10,762.16 10,845.22 92.9M
2025-04-24 11,020.21 11,039.14 10,980.90 10,993.55 68.7M
2025-04-23 11,015.45 11,031.09 10,909.25 11,021.99 81.3M
2025-04-22 10,955.11 10,981.91 10,888.62 10,945.05 87.4M
2025-04-21 10,818.19 10,931.13 10,789.49 10,914.54 113.0M
2025-04-17 10,601.25 10,774.55 10,557.59 10,763.75 71.9M
2025-04-16 10,585.68 10,617.43 10,538.46 10,611.24 70.0M
2025-04-15 10,517.44 10,568.97 10,464.19 10,556.75 62.6M
2025-04-11 10,291.50 10,343.86 10,255.89 10,303.75 79.6M
2025-04-09 10,158.28 10,158.28 10,073.70 10,119.02 53.3M
2025-04-08 10,143.91 10,233.29 10,052.40 10,175.05 72.9M
2025-04-07 9,698.87 10,035.46 9,698.87 9,998.81 134.5M
2025-04-04 10,508.41 10,514.68 10,305.63 10,333.17 82.8M
2025-04-03 10,450.42 10,539.04 10,450.09 10,529.35 70.4M
2025-04-02 10,476.70 10,559.58 10,438.90 10,551.72 62.2M
2025-04-01 10,555.94 10,631.23 10,443.54 10,457.34 60.0M
2025-03-28 10,659.30 10,686.04 10,575.74 10,603.50 91.0M
2025-03-27 10,549.91 10,659.74 10,546.35 10,645.41 120.1M
2025-03-26 10,671.19 10,699.26 10,573.08 10,580.53 76.1M
2025-03-25 10,752.56 10,771.94 10,630.28 10,658.50 86.7M
2025-03-24 10,638.10 10,718.85 10,596.40 10,694.92 71.8M
2025-03-21 10,471.81 10,576.60 10,453.81 10,558.57 63.1M
2025-03-20 10,440.62 10,488.02 10,381.87 10,474.32 62.0M
2025-03-19 10,319.91 10,383.38 10,281.73 10,368.69 77.8M
2025-03-18 10,174.09 10,295.08 10,154.79 10,286.22 64.2M
2025-03-17 10,060.17 10,140.24 10,056.58 10,112.37 48.1M
2025-03-13 10,143.84 10,144.25 10,045.49 10,052.29 46.0M
2025-03-12 10,139.73 10,156.25 10,017.18 10,090.85 58.2M
2025-03-11 10,013.40 10,127.36 9,998.69 10,112.46 56.6M
2025-03-10 10,181.65 10,211.76 10,064.12 10,080.89 59.8M
2025-03-07 10,169.03 10,203.53 10,127.47 10,154.28 62.3M
2025-03-06 10,165.96 10,170.46 10,065.95 10,160.86 62.8M
2025-03-05 9,920.18 10,084.94 9,911.25 10,074.20 71.7M
2025-03-04 9,864.48 9,932.86 9,823.08 9,917.39 58.8M
2025-03-03 9,928.70 9,967.14 9,819.57 9,920.22 93.6M
2025-02-28 10,049.53 10,055.72 9,878.10 9,901.08 73.1M
2025-02-27 10,163.29 10,168.06 10,094.19 10,108.27 40.2M
2025-02-25 10,166.57 10,198.75 10,127.11 10,141.21 46.5M
2025-02-24 10,204.69 10,204.69 10,144.96 10,161.68 36.8M
2025-02-21 10,331.16 10,361.20 10,234.04 10,265.81 59.3M
2025-02-20 10,271.91 10,342.58 10,255.99 10,338.70 47.3M
2025-02-19 10,238.55 10,344.26 10,200.10 10,302.74 46.8M
2025-02-18 10,289.75 10,289.75 10,197.06 10,268.83 53.5M
2025-02-17 10,213.47 10,282.56 10,131.78 10,275.50 59.7M
2025-02-14 10,405.69 10,413.47 10,189.66 10,260.16 59.4M
2025-02-13 10,376.33 10,470.30 10,353.12 10,367.98 49.0M
2025-02-12 10,369.18 10,410.84 10,207.20 10,367.15 79.3M
2025-02-11 10,563.69 10,564.32 10,338.39 10,379.63 56.5M
2025-02-10 10,684.34 10,687.02 10,535.40 10,563.23 42.8M
2025-02-07 10,705.31 10,742.73 10,629.12 10,684.58 51.3M
2025-02-06 10,796.14 10,799.27 10,673.85 10,696.88 38.3M
2025-02-05 10,784.81 10,805.41 10,744.74 10,754.14 51.6M
2025-02-04 10,655.63 10,759.11 10,621.88 10,751.43 55.5M
2025-02-03 10,599.82 10,599.88 10,523.09 10,583.34 77.7M
2025-02-01 10,706.28 10,725.82 10,572.04 10,656.74 106.1M
2025-01-31 10,553.89 10,680.23 10,538.18 10,665.29 79.2M
2025-01-30 10,526.06 10,570.08 10,486.51 10,532.43 58.9M
2025-01-29 10,394.60 10,507.83 10,389.71 10,500.49 53.3M
2025-01-28 10,366.48 10,451.90 10,298.92 10,366.27 91.8M
2025-01-27 10,430.97 10,431.59 10,313.71 10,331.58 92.8M
2025-01-24 10,592.46 10,626.86 10,485.65 10,502.08 52.5M
2025-01-23 10,526.54 10,613.28 10,502.93 10,589.68 52.4M
2025-01-22 10,551.82 10,554.81 10,427.54 10,525.71 61.5M
2025-01-21 10,728.22 10,728.22 10,508.14 10,518.31 72.5M
2025-01-20 10,692.03 10,721.02 10,612.74 10,697.14 66.7M
2025-01-17 10,667.45 10,667.74 10,587.05 10,639.68 52.4M
2025-01-16 10,682.59 10,685.15 10,645.98 10,657.93 63.0M
2025-01-15 10,618.51 10,624.17 10,541.51 10,583.65 67.6M
2025-01-14 10,455.54 10,583.98 10,455.54 10,554.28 100.5M
2025-01-13 10,589.82 10,625.72 10,432.72 10,449.88 101.5M
2025-01-10 10,800.19 10,814.86 10,669.73 10,697.47 71.0M
2025-01-09 10,887.64 10,887.64 10,789.66 10,797.22 43.3M
2025-01-08 10,938.76 10,938.76 10,797.22 10,881.04 51.3M
2025-01-07 10,883.95 10,972.03 10,883.94 10,920.62 53.8M
2025-01-06 11,112.64 11,124.15 10,847.06 10,875.90 80.3M
2025-01-03 11,179.68 11,179.68 11,085.73 11,097.27 60.8M
2025-01-02 11,000.76 11,162.68 10,978.44 11,156.43 49.8M
2025-01-01 10,952.84 10,997.32 10,895.84 10,976.92 40.2M