S

BSECD
🏛️ インド →
58,148.99
最終更新: 2025-09-29
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 59,495.50 59,495.50 59,495.50 59,495.50 0.0K
09:15 59,109.84 59,324.40 59,064.76 59,119.87 50.5K
09:20 59,092.60 59,250.18 59,071.82 59,227.76 48.9K
09:25 59,240.76 59,255.15 59,167.07 59,177.04 23.6K
09:30 59,176.71 59,176.71 59,072.59 59,072.59 40.5K
09:35 59,053.37 59,060.77 58,916.61 58,965.07 28.6K
09:40 58,966.71 59,069.88 58,966.71 59,058.60 24.4K
09:45 59,054.73 59,072.06 59,016.67 59,072.06 24.1K
09:50 59,060.32 59,109.33 59,042.76 59,097.29 23.6K
09:55 59,097.46 59,165.56 59,094.47 59,151.47 16.8K
10:00 59,148.86 59,149.72 59,065.47 59,080.11 8.7K
10:05 59,078.50 59,105.67 59,044.59 59,080.35 13.0K
10:10 59,079.44 59,080.64 59,018.28 59,023.89 22.2K
10:15 59,032.42 59,104.32 59,024.26 59,051.24 25.1K
10:20 59,048.51 59,107.01 59,024.10 59,100.21 24.2K
10:25 59,101.13 59,136.84 59,076.11 59,079.85 13.8K
10:30 59,084.47 59,084.78 58,984.93 59,010.26 15.4K
10:35 59,013.50 59,046.04 59,013.50 59,040.39 8.1K
10:40 59,036.02 59,073.66 59,013.74 59,073.21 3.7K
10:45 59,073.21 59,077.05 59,013.05 59,042.56 7.2K
10:50 59,041.00 59,082.78 59,026.67 59,061.13 10.9K
10:55 59,034.72 59,058.37 58,992.47 58,992.48 2.9K
11:00 58,995.99 59,013.88 58,984.52 59,012.28 6.0K
11:05 59,012.28 59,033.05 58,950.76 59,018.30 4.2K
11:10 59,019.46 59,027.92 58,999.87 59,008.94 6.2K
11:15 59,002.29 59,002.29 58,924.83 58,932.65 16.2K
11:20 58,932.58 58,932.58 58,869.34 58,869.34 16.3K
11:25 58,865.52 58,865.80 58,817.68 58,847.05 18.1K
11:30 58,846.68 58,856.28 58,812.30 58,831.12 6.3K
11:35 58,832.66 58,832.66 58,753.24 58,753.24 8.4K
11:40 58,751.41 58,761.12 58,689.25 58,690.29 17.2K
11:45 58,697.02 58,744.57 58,697.02 58,739.25 9.0K
11:50 58,738.26 58,811.47 58,730.48 58,811.47 9.3K
11:55 58,811.19 58,838.87 58,809.08 58,813.33 7.0K
12:00 58,813.33 58,826.34 58,745.75 58,753.65 10.2K
12:05 58,751.75 58,766.00 58,747.65 58,749.76 7.9K
12:10 58,734.05 58,804.89 58,734.05 58,767.62 6.4K
12:15 58,774.47 58,774.54 58,708.25 58,713.39 7.1K
12:20 58,714.64 58,761.58 58,683.91 58,761.58 7.7K
12:25 58,772.62 58,845.29 58,772.00 58,772.00 5.7K
12:30 58,753.35 58,756.99 58,691.00 58,711.50 4.9K
12:35 58,710.16 58,730.04 58,704.44 58,730.04 4.6K
12:40 58,729.86 58,800.39 58,729.86 58,798.63 7.2K
12:45 58,795.29 58,800.29 58,759.37 58,781.52 8.4K
12:50 58,780.38 58,785.56 58,749.90 58,750.18 7.0K
12:55 58,751.74 58,759.06 58,711.55 58,711.64 7.1K
13:00 58,708.43 58,782.24 58,708.43 58,782.24 6.0K
13:05 58,785.76 58,785.76 58,734.06 58,752.61 15.7K
13:10 58,750.59 58,756.58 58,635.63 58,635.63 6.3K
13:15 58,634.98 58,643.15 58,536.52 58,541.76 22.3K
13:20 58,537.71 58,541.69 58,436.20 58,436.51 7.7K
13:25 58,434.39 58,442.35 58,401.43 58,434.39 27.1K
13:30 58,437.28 58,437.28 58,351.43 58,358.67 12.2K
13:35 58,364.41 58,401.76 58,356.75 58,401.76 6.5K
13:40 58,401.05 58,401.98 58,351.70 58,372.22 7.2K
13:45 58,371.87 58,376.31 58,342.26 58,342.26 12.7K
13:50 58,330.24 58,330.24 58,242.25 58,298.50 10.5K
13:55 58,279.26 58,311.00 58,275.65 58,304.54 10.0K
14:00 58,311.07 58,311.07 58,245.62 58,255.18 6.3K
14:05 58,257.08 58,258.96 58,198.38 58,257.83 9.4K
14:10 58,264.84 58,297.84 58,260.14 58,287.62 8.5K
14:15 58,287.16 58,294.05 58,246.01 58,267.10 8.1K
14:20 58,268.01 58,301.37 58,198.85 58,198.85 9.6K
14:25 58,194.17 58,234.02 58,175.77 58,234.02 9.7K
14:30 58,223.35 58,237.17 58,190.50 58,234.01 16.3K
14:35 58,234.18 58,268.76 58,228.43 58,257.99 12.7K
14:40 58,255.19 58,280.90 58,241.96 58,242.92 7.0K
14:45 58,238.44 58,252.48 58,211.10 58,252.48 8.2K
14:50 58,251.58 58,253.71 58,162.98 58,162.98 11.0K
14:55 58,162.65 58,197.52 58,157.77 58,157.77 7.7K
15:00 58,144.79 58,245.65 58,119.52 58,225.04 34.6K
15:05 58,225.03 58,231.42 58,176.46 58,179.06 14.7K
15:10 58,178.33 58,192.34 58,130.85 58,139.89 11.0K
15:15 58,143.65 58,144.98 58,101.34 58,126.20 20.5K
15:20 58,132.27 58,146.99 58,097.57 58,102.98 22.2K
15:25 58,103.35 58,154.65 58,100.52 58,118.83 20.2K
日付 始値 高値 安値 終値 出来高
2025-09-29 58,108.51 58,317.64 57,878.14 58,148.99 2.1M
2025-09-26 59,495.50 59,522.21 58,094.76 58,118.83 1.0M
2025-09-25 60,181.75 60,256.96 59,462.28 59,512.68 0.8M
2025-09-24 60,376.46 60,454.18 60,081.14 60,156.54 1.3M
2025-09-23 60,869.36 60,897.59 60,139.15 60,448.95 0.6M
2025-09-22 61,144.77 61,253.66 60,684.97 60,853.28 1,100.0M
2025-09-19 61,391.75 61,515.71 61,086.68 61,150.67 0.4M
2025-09-18 61,659.52 61,714.49 61,304.39 61,472.17 0.5M
2025-09-17 61,643.04 61,802.12 61,361.47 61,474.33 1.7M
2025-09-16 61,325.76 61,685.71 61,216.26 61,575.57 0.5M
2025-09-15 61,682.23 61,725.50 61,240.61 61,347.24 0.7M
2025-09-12 61,825.06 61,971.14 61,571.59 61,654.80 0.4M
2025-09-11 60,734.73 61,993.56 60,734.73 61,757.08 0.6M
2025-09-10 61,954.45 62,230.55 61,647.46 61,786.71 0.5M
2025-09-09 62,092.86 62,144.13 61,637.93 61,919.86 0.7M
2025-09-08 62,388.62 62,446.90 61,924.91 61,958.67 0.6M
2025-09-05 62,475.28 62,702.77 62,147.04 62,399.45 0.6M
2025-09-04 63,119.26 63,119.26 62,253.63 62,340.13 1.7M
2025-09-03 61,729.93 62,367.85 61,598.56 62,322.04 0.6M
2025-09-02 61,905.11 62,210.51 61,685.23 61,811.22 0.8M
2025-09-01 60,746.75 61,940.43 60,702.19 61,890.36 0.9M
2025-08-29 60,352.05 60,836.95 60,246.83 60,638.17 0.7M
2025-08-28 59,812.09 60,793.69 59,702.69 60,432.37 1.2M
2025-08-26 60,956.88 60,985.37 59,968.46 60,070.45 1.0M
2025-08-25 60,848.79 61,137.75 60,735.79 60,955.22 1.7M
2025-08-22 60,873.52 61,150.70 60,632.13 60,673.30 0.8M
2025-08-21 61,195.64 61,245.81 60,929.75 60,970.15 0.8M
2025-08-20 61,087.89 61,404.98 60,987.75 61,114.32 2.0M
2025-08-19 60,908.44 61,133.35 60,667.54 61,111.19 1.6M
2025-08-18 59,952.93 61,037.60 59,952.93 60,879.51 4.5M
2025-08-14 58,705.41 59,205.60 58,615.20 59,060.51 1.8M
2025-08-13 58,630.39 58,784.11 58,294.06 58,579.17 1.1M
2025-08-12 58,763.92 58,957.35 58,409.79 58,461.24 1.9M
2025-08-11 58,636.95 58,859.95 57,997.14 58,760.13 4.9M
2025-08-08 60,306.85 60,320.55 58,922.25 59,029.25 3.8M
2025-08-07 59,357.66 60,167.40 59,285.26 60,039.82 0.7M
2025-08-06 59,925.82 60,197.74 59,614.53 59,930.12 0.6M
2025-08-05 60,035.88 60,137.50 59,593.81 60,017.11 0.5M
2025-08-04 59,284.75 60,023.27 59,188.49 59,948.99 0.3M
2025-08-01 59,307.75 59,889.50 59,124.06 59,183.30 1.0M
2025-07-31 58,839.05 59,843.79 58,839.05 59,471.86 0.4M
2025-07-30 59,854.67 60,008.27 59,542.49 59,938.03 0.5M
2025-07-29 59,371.06 59,906.94 58,912.34 59,799.64 0.7M
2025-07-28 59,413.04 59,831.76 59,194.90 59,394.28 0.6M
2025-07-25 60,116.13 60,141.08 59,510.69 59,563.49 0.7M
2025-07-24 60,153.47 60,378.62 60,034.58 60,218.42 0.6M
2025-07-23 60,111.83 60,380.93 59,769.80 60,301.22 2.2M
2025-07-22 60,097.56 60,139.85 59,818.17 59,932.72 0.8M
2025-07-21 59,765.39 60,004.45 59,418.23 59,983.93 0.4M
2025-07-18 60,508.33 60,508.33 59,674.28 59,792.33 0.5M
2025-07-17 60,221.88 60,480.44 60,165.69 60,334.61 0.9M
2025-07-16 60,254.59 60,297.02 59,840.71 60,187.29 0.5M
2025-07-15 59,708.74 60,104.03 59,708.74 60,065.18 0.9M
2025-07-14 59,503.29 59,754.98 59,357.66 59,700.65 0.6M
2025-07-11 60,067.73 60,067.73 59,395.78 59,491.08 0.4M
2025-07-10 60,377.73 60,432.92 59,965.65 60,037.13 0.6M
2025-07-09 60,269.94 60,712.61 60,084.65 60,303.71 1.1M
2025-07-08 60,581.67 60,581.67 59,832.46 60,021.67 0.7M
2025-07-07 61,020.53 61,416.22 60,864.51 61,047.31 0.5M
2025-07-04 60,811.45 61,243.79 60,778.53 61,125.16 0.4M
2025-07-03 60,832.41 61,302.23 60,740.24 61,040.77 0.8M
2025-07-02 59,915.22 60,834.21 59,778.93 60,778.83 1.7M
2025-07-01 59,965.29 60,110.14 59,696.94 60,043.97 1.2M
2025-06-30 59,688.79 59,845.27 59,302.41 59,784.11 0.8M
2025-06-27 59,356.81 59,767.36 59,348.67 59,533.77 0.7M
2025-06-26 59,031.28 59,356.95 58,859.35 59,299.41 3.2M
2025-06-25 58,249.14 58,904.52 58,249.14 58,832.52 0.9M
2025-06-24 58,331.54 58,606.54 58,037.51 58,102.26 0.8M
2025-06-23 57,133.46 57,991.61 56,813.04 57,858.40 2.5M
2025-06-20 57,024.44 57,732.46 56,943.91 57,642.09 0.5M
2025-06-19 57,852.52 58,122.14 57,013.07 57,164.15 0.7M
2025-06-18 57,108.52 57,834.96 57,065.97 57,773.70 0.4M
2025-06-17 57,710.25 57,825.94 57,278.98 57,345.51 0.6M
2025-06-16 56,855.41 57,801.51 56,641.29 57,708.17 0.9M
2025-06-13 56,810.53 57,194.89 56,449.94 57,110.34 0.8M
2025-06-12 58,751.70 58,796.75 57,316.54 57,393.55 0.8M
2025-06-11 58,919.14 58,919.14 58,367.72 58,579.10 2.3M
2025-06-10 58,542.10 58,724.02 58,109.98 58,688.47 1.1M
2025-06-09 58,651.86 58,710.90 58,303.22 58,433.46 1.4M
2025-06-06 57,852.20 58,448.54 57,476.46 58,399.68 1.9M
2025-06-05 57,622.70 57,779.97 57,389.18 57,650.76 2.2M
2025-06-04 57,281.89 57,641.49 57,101.59 57,596.98 45.8M
2025-06-03 57,842.62 58,174.00 57,321.21 57,387.59 0.7M
2025-06-02 57,941.73 57,941.73 57,456.46 57,712.24 1.0M
2025-05-30 58,475.62 58,647.26 57,844.00 57,946.66 1.1M
2025-05-29 58,549.61 58,678.86 58,246.47 58,548.19 0.9M
2025-05-28 58,763.20 58,868.27 58,311.02 58,412.02 1.2M
2025-05-27 58,794.05 59,078.92 58,411.41 58,751.00 1.7M
2025-05-26 58,396.84 58,886.48 58,396.67 58,705.54 1.3M
2025-05-23 58,007.69 58,527.17 57,640.55 58,275.79 1.4M
2025-05-22 58,561.11 58,561.16 57,692.82 58,018.25 2.0M
2025-05-21 59,235.23 59,235.23 58,309.03 58,642.99 0.9M
2025-05-20 59,940.33 60,045.27 58,948.61 59,022.96 0.7M
2025-05-19 59,646.49 60,107.52 59,542.47 59,800.57 1.0M
2025-05-16 59,515.23 59,696.64 59,138.95 59,572.56 1.6M
2025-05-15 58,745.28 59,300.65 58,398.04 59,205.33 0.7M
2025-05-14 58,570.56 58,969.99 58,422.26 58,623.00 1.1M
2025-05-13 58,543.45 58,909.74 58,319.40 58,529.31 1.0M
2025-05-12 58,105.14 58,592.65 57,893.59 58,447.46 1.0M
2025-05-09 54,943.86 56,964.75 54,937.23 56,840.42 1.0M
2025-05-08 57,066.73 57,455.67 55,765.66 56,114.43 1.0M
2025-05-07 55,288.03 56,926.88 55,288.03 56,823.93 1.0M
2025-05-06 57,141.35 57,177.05 56,134.21 56,230.71 0.5M
2025-05-05 56,761.65 57,275.52 56,638.16 57,136.40 0.6M
2025-05-02 57,088.35 57,483.00 56,389.99 56,500.43 0.6M
2025-04-30 58,057.62 58,057.62 57,250.16 57,454.63 0.6M
2025-04-29 57,788.23 58,156.89 57,712.61 57,957.01 0.7M
2025-04-28 57,001.41 57,921.71 56,988.75 57,612.68 1.1M
2025-04-25 58,147.39 58,446.20 56,410.46 56,995.62 1.5M
2025-04-24 58,386.69 58,394.19 57,865.84 58,075.70 0.9M
2025-04-23 59,245.80 59,245.80 57,584.38 58,188.81 1.5M
2025-04-22 58,195.24 59,035.84 57,855.84 58,736.93 1.1M
2025-04-21 57,283.06 58,105.24 56,998.92 57,911.10 2.8M
2025-04-17 56,636.94 57,268.51 56,270.50 57,118.74 1.7M
2025-04-16 56,455.64 56,827.42 56,059.04 56,715.64 1.9M
2025-04-15 55,667.96 56,369.47 55,514.54 56,297.23 1.1M
2025-04-11 54,634.45 55,138.03 54,152.31 55,087.38 1.7M
2025-04-09 53,370.30 53,643.50 52,729.22 53,526.99 0.6M
2025-04-08 53,716.61 54,305.91 52,778.72 53,357.28 1.3M
2025-04-07 50,207.27 52,425.28 49,772.57 52,119.14 1.5M
2025-04-04 54,632.67 54,632.67 52,945.56 53,227.40 1.1M
2025-04-03 53,635.50 54,748.93 53,635.50 54,669.38 1.8M
2025-04-02 53,225.60 54,478.26 52,799.31 54,405.02 2.8M
2025-04-01 54,402.23 54,414.32 52,952.02 53,018.55 0.7M
2025-03-28 54,868.89 55,248.99 54,066.54 54,381.55 0.8M
2025-03-27 54,433.05 54,858.17 54,155.88 54,722.49 0.5M
2025-03-26 54,655.00 54,801.65 54,217.81 54,344.88 1.0M
2025-03-25 56,101.71 56,107.33 54,331.70 54,487.75 0.8M
2025-03-24 55,681.58 55,872.56 55,025.73 55,534.85 0.9M
2025-03-21 55,839.97 55,910.30 55,253.70 55,329.40 0.9M
2025-03-20 55,563.64 55,815.39 54,917.35 55,769.43 0.8M
2025-03-19 54,646.90 55,280.89 54,571.98 55,191.31 1.2M
2025-03-18 53,360.67 54,495.87 53,250.23 54,436.98 1.4M
2025-03-17 52,743.33 53,371.55 52,635.73 53,072.99 1.3M
2025-03-13 53,592.17 53,592.17 52,781.81 52,894.41 0.7M
2025-03-12 53,134.22 53,428.16 52,730.44 53,227.52 1.3M
2025-03-11 52,624.43 53,274.34 52,258.33 53,129.84 2.4M
2025-03-10 54,242.93 54,276.07 52,770.50 52,876.20 1.0M
2025-03-07 54,739.40 54,871.16 53,900.74 53,975.12 1.1M
2025-03-06 54,933.98 54,939.99 54,197.87 54,581.31 1.0M
2025-03-05 53,601.51 54,784.48 53,424.90 54,482.81 0.8M
2025-03-04 52,974.45 53,846.38 52,842.68 53,672.53 1.3M
2025-03-03 53,151.22 54,022.38 52,512.57 53,622.51 1.3M
2025-02-28 53,857.57 53,942.36 52,571.65 52,964.97 0.9M
2025-02-27 54,448.68 54,589.77 53,805.18 54,202.24 0.7M
2025-02-25 54,451.64 54,840.47 54,139.00 54,656.25 0.5M
2025-02-24 54,197.97 54,656.12 53,811.19 54,457.07 0.5M
2025-02-21 55,051.18 55,422.60 54,411.92 54,537.62 0.6M
2025-02-20 54,748.15 55,087.32 54,370.30 55,015.45 0.7M
2025-02-19 54,110.54 55,246.15 54,077.34 54,823.80 1.9M
2025-02-18 55,279.66 55,279.66 54,141.34 54,521.92 1.3M
2025-02-17 54,210.28 55,222.37 53,685.69 55,179.44 1.7M
2025-02-14 56,035.54 56,196.77 54,224.25 54,686.28 1.6M
2025-02-13 56,286.86 56,673.92 55,748.13 56,027.13 1.1M
2025-02-12 55,926.75 56,814.22 54,821.02 56,276.63 1.5M
2025-02-11 57,410.98 57,756.22 56,031.62 56,340.95 1.2M
2025-02-10 58,980.66 59,140.67 57,236.88 57,511.44 1.2M
2025-02-07 58,315.68 59,355.83 58,124.07 59,054.04 1.5M
2025-02-06 59,718.39 59,729.43 58,224.58 58,335.56 1.9M
2025-02-05 60,292.10 60,543.28 59,473.33 59,547.64 4.8M
2025-02-04 60,127.92 60,573.30 59,242.95 60,279.08 4.1M
2025-02-03 59,203.02 60,174.48 58,436.16 59,718.83 2.4M
2025-02-01 58,320.32 59,837.20 57,007.75 59,283.06 3.4M
2025-01-31 56,097.12 57,934.02 56,097.12 57,851.89 3.8M
2025-01-30 57,615.83 57,615.83 56,096.23 56,290.99 1.9M
2025-01-29 56,547.16 57,600.17 56,487.23 57,379.01 0.9M
2025-01-28 56,527.04 57,041.02 55,657.08 56,404.66 2.0M
2025-01-27 57,815.82 57,851.59 56,703.36 56,831.85 4.9M
2025-01-24 59,199.08 59,312.62 57,996.94 58,172.81 1.8M
2025-01-23 57,963.39 59,347.60 57,750.41 59,129.84 2.4M
2025-01-22 58,551.16 58,597.69 57,253.09 58,000.43 2.1M
2025-01-21 61,147.32 61,147.32 58,426.54 58,493.93 2.1M
2025-01-20 60,989.16 61,223.88 60,647.40 60,926.21 2.8M
2025-01-17 60,720.72 60,812.45 60,178.25 60,628.71 1.5M
2025-01-16 60,830.89 61,087.83 60,161.57 60,471.51 2.4M
2025-01-15 60,757.90 60,820.48 59,847.56 60,595.10 2.3M
2025-01-14 59,942.05 60,866.96 59,942.05 60,366.06 0.8M
2025-01-13 61,269.12 61,578.53 59,597.63 59,877.39 1.0M
2025-01-10 63,529.90 63,565.65 62,287.26 62,346.95 1.0M
2025-01-09 64,031.33 64,128.79 63,469.18 63,606.86 1.0M
2025-01-08 65,265.95 65,265.95 62,928.80 64,119.47 1.1M
2025-01-07 65,426.84 66,353.70 65,144.92 65,334.81 1.1M
2025-01-06 66,721.05 67,210.73 64,983.21 65,170.67 0.8M
2025-01-03 66,274.81 66,776.75 66,073.00 66,283.95 0.7M
2025-01-02 64,953.43 66,122.44 64,566.34 65,987.86 0.5M
2025-01-01 64,185.09 64,886.48 64,074.65 64,680.65 0.6M