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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 39,562.84 39,902.63 39,512.28 39,722.17 0.2M
2022-12-29 39,504.51 39,575.09 39,184.54 39,388.82 0.2M
2022-12-28 39,124.50 39,711.19 38,986.97 39,590.05 0.3M
2022-12-27 39,074.17 39,118.72 38,852.86 38,978.63 0.2M
2022-12-26 38,397.30 38,942.28 38,156.03 38,709.39 0.2M
2022-12-23 38,657.18 38,944.79 38,355.85 38,409.28 0.3M
2022-12-22 39,364.11 39,691.36 38,958.31 39,133.23 0.3M
2022-12-21 40,140.32 40,268.14 39,369.56 39,441.47 0.3M
2022-12-20 40,011.84 40,014.40 39,603.52 39,964.17 0.2M
2022-12-19 39,720.68 40,095.64 39,556.28 40,049.02 0.2M
2022-12-16 39,879.38 40,013.60 39,668.41 39,757.70 0.3M
2022-12-15 40,716.14 40,717.65 40,018.36 40,121.36 0.2M
2022-12-14 40,552.85 40,732.37 40,350.26 40,679.12 0.3M
2022-12-13 40,733.77 40,733.89 40,228.23 40,331.70 0.3M
2022-12-12 40,780.26 40,783.93 40,198.85 40,405.99 0.2M
2022-12-09 40,888.20 41,044.57 40,545.13 40,801.81 0.4M
2022-12-08 40,848.11 40,993.06 40,673.86 40,748.67 0.3M
2022-12-07 41,317.51 41,317.51 40,750.30 40,809.83 0.2M
2022-12-06 41,405.56 41,487.54 41,079.47 41,247.27 0.1M
2022-12-05 41,573.76 41,649.46 41,126.75 41,469.79 0.2M
2022-12-02 41,625.25 41,700.80 41,352.00 41,445.08 0.3M
2022-12-01 41,609.40 41,791.35 41,519.39 41,634.59 0.5M
2022-11-30 41,186.46 41,675.69 41,016.01 41,498.06 1.2M
2022-11-29 40,999.32 41,446.29 40,997.09 41,216.35 0.3M
2022-11-28 40,967.91 41,282.34 40,893.11 40,977.05 0.2M
2022-11-25 41,070.37 41,143.98 40,867.66 41,098.07 0.3M
2022-11-24 41,194.67 41,194.67 40,808.95 40,994.18 0.2M
2022-11-23 41,118.58 41,317.15 40,872.73 41,003.87 0.4M
2022-11-22 40,748.36 41,119.51 40,698.25 41,082.04 0.2M
2022-11-21 40,497.40 40,861.79 40,466.35 40,810.38 0.1M
2022-11-18 40,916.90 40,939.02 40,366.34 40,747.04 0.3M
2022-11-17 41,403.84 41,502.70 40,842.46 40,901.93 0.2M
2022-11-16 41,800.25 41,949.38 41,414.79 41,587.42 0.3M
2022-11-15 41,775.71 41,862.41 41,509.24 41,740.52 0.3M
2022-11-14 41,783.80 41,869.50 41,544.31 41,582.34 0.6M
2022-11-11 41,715.37 42,011.42 41,539.80 41,748.63 0.3M
2022-11-10 41,798.25 41,799.87 41,147.66 41,393.59 0.3M
2022-11-09 42,545.78 42,699.37 41,883.64 41,964.26 0.4M
2022-11-07 42,671.16 42,671.16 42,178.71 42,399.45 0.4M
2022-11-04 42,826.22 42,834.44 42,419.94 42,575.61 0.6M
2022-11-03 42,506.19 42,941.45 42,407.12 42,672.67 1.2M
2022-11-02 42,694.93 42,906.58 42,411.78 42,662.12 0.4M
2022-11-01 42,900.43 43,052.62 42,693.70 42,834.48 0.3M
2022-10-31 42,215.60 42,785.98 42,179.69 42,669.45 0.4M
2022-10-28 42,068.89 42,121.36 41,863.15 42,076.65 0.7M
2022-10-27 41,808.50 42,430.15 41,784.81 41,969.83 0.3M
2022-10-25 41,840.52 41,899.65 41,595.61 41,674.01 2.3M
2022-10-24 42,036.96 42,068.03 41,770.78 41,823.33 0.1M
2022-10-21 41,816.43 42,165.74 41,406.63 41,601.77 0.3M
2022-10-20 41,800.43 41,826.85 41,210.56 41,731.05 0.4M
2022-10-19 42,258.70 42,391.03 42,003.56 42,057.26 0.2M
2022-10-18 41,775.71 42,120.91 41,762.11 42,052.26 0.2M
2022-10-17 41,662.75 41,761.81 41,418.26 41,656.57 3.2M
2022-10-14 41,775.52 42,163.61 41,587.66 41,669.57 0.3M
2022-10-13 41,729.96 41,834.52 41,262.81 41,435.71 0.2M
2022-10-12 41,668.04 41,992.87 41,373.93 41,830.34 2.5M
2022-10-11 42,828.73 42,839.83 41,701.47 41,788.51 3.0M
2022-10-10 42,821.91 42,976.82 42,388.39 42,645.07 0.3M
2022-10-07 42,949.71 43,598.03 42,914.72 43,263.22 0.5M
2022-10-06 42,393.45 42,622.88 42,251.35 42,362.17 0.4M
2022-10-04 42,329.51 42,418.65 42,070.63 42,153.25 0.2M
2022-10-03 42,555.25 42,569.45 41,566.38 41,820.74 0.5M
2022-09-30 41,522.01 42,596.58 41,282.82 42,488.99 0.4M
2022-09-29 42,008.86 42,177.33 41,318.70 41,670.82 0.3M
2022-09-28 41,664.30 42,288.27 41,438.65 41,764.88 0.3M
2022-09-27 42,023.96 42,378.10 41,560.39 41,812.42 0.3M
2022-09-26 42,153.17 42,298.03 40,975.47 42,043.19 0.6M
2022-09-23 43,222.02 43,367.88 42,405.29 42,449.77 0.3M
2022-09-22 42,567.14 43,304.11 42,492.97 43,210.64 0.3M
2022-09-21 43,039.68 43,368.68 42,703.43 42,799.53 0.6M
2022-09-20 42,353.59 43,245.73 42,353.59 42,979.07 0.6M
2022-09-19 42,053.68 42,246.65 41,411.23 42,065.36 3.5M
2022-09-16 43,091.69 43,258.13 41,879.28 42,145.75 0.5M
2022-09-15 43,640.88 43,753.97 43,089.33 43,154.32 0.3M
2022-09-14 42,993.20 43,649.23 42,976.05 43,483.52 0.5M
2022-09-13 43,680.40 44,083.06 43,594.22 43,726.95 0.7M
2022-09-12 43,081.94 43,534.52 42,948.06 43,442.07 0.4M
2022-09-09 43,060.87 43,283.60 42,701.23 42,840.87 0.4M
2022-09-08 43,347.48 43,456.19 42,828.02 42,940.81 0.4M
2022-09-07 42,774.70 43,197.10 42,671.80 43,148.99 0.5M
2022-09-06 42,932.12 43,010.75 42,538.93 42,897.52 0.3M
2022-09-05 42,689.01 42,901.12 42,547.85 42,753.08 0.3M
2022-09-02 42,787.05 42,922.98 42,459.55 42,523.90 0.5M
2022-09-01 42,687.76 42,912.20 42,265.46 42,656.04 0.3M
2022-08-30 41,980.21 42,811.22 41,918.31 42,711.42 0.3M
2022-08-29 40,816.89 41,827.60 40,777.72 41,695.12 0.4M
2022-08-26 41,658.03 42,121.05 41,653.83 41,977.87 0.4M
2022-08-25 40,998.49 41,732.33 40,998.49 41,357.86 0.7M
2022-08-24 41,059.00 41,167.26 40,746.87 40,991.42 0.2M
2022-08-23 40,151.73 41,166.69 40,132.94 41,043.98 0.3M
2022-08-22 41,099.19 41,099.19 40,395.28 40,460.41 0.2M
2022-08-19 41,822.12 41,862.09 40,985.57 41,105.68 0.4M
2022-08-18 41,497.34 41,719.38 41,405.35 41,604.78 0.5M
2022-08-17 41,128.79 41,533.94 41,093.61 41,498.48 0.3M
2022-08-16 40,799.52 41,153.60 40,701.52 41,047.38 0.0M
2022-08-12 40,814.70 40,871.49 40,649.64 40,747.98 0.4M
2022-08-11 40,289.68 40,760.09 40,289.68 40,653.69 0.4M
2022-08-10 40,513.52 40,557.14 40,045.28 40,110.63 0.5M
2022-08-08 40,449.82 40,525.13 40,175.15 40,340.97 0.4M
2022-08-05 40,514.55 40,516.65 39,946.20 40,110.84 3.4M
2022-08-04 40,245.43 40,535.00 39,637.27 40,451.31 0.4M
2022-08-03 40,256.85 40,272.19 39,655.50 40,179.55 0.4M
2022-08-02 39,922.93 40,307.24 39,818.97 40,203.80 0.4M
2022-08-01 39,674.96 40,056.55 39,428.69 40,026.43 1.1M
2022-07-29 39,169.07 39,740.99 39,145.46 39,570.36 0.3M
2022-07-28 38,950.01 39,092.94 38,725.96 38,995.84 0.2M
2022-07-27 38,577.73 38,819.27 38,205.96 38,744.23 0.2M
2022-07-26 39,112.69 39,196.79 38,536.27 38,595.66 0.3M
2022-07-25 39,221.32 39,304.65 38,791.54 39,071.64 0.3M
2022-07-22 39,331.84 39,397.72 38,931.86 39,157.59 0.5M
2022-07-21 39,047.96 39,187.66 38,808.16 39,119.35 0.3M
2022-07-20 39,343.87 39,508.05 38,935.25 38,999.04 0.3M
2022-07-19 38,845.32 39,084.46 38,645.06 38,975.86 0.3M
2022-07-18 38,242.96 38,894.31 38,242.96 38,815.57 1.1M
2022-07-15 37,729.31 38,227.26 37,670.27 38,168.87 0.3M
2022-07-14 37,543.07 37,663.25 37,219.21 37,580.84 0.2M
2022-07-13 37,576.10 37,584.04 37,192.38 37,309.86 0.7M
2022-07-12 37,245.75 37,384.08 37,065.37 37,236.49 0.2M
2022-07-11 37,217.41 37,565.64 36,879.74 37,475.75 0.2M
2022-07-08 37,293.09 37,365.38 36,947.56 37,136.14 0.3M
2022-07-07 36,872.81 37,238.50 36,749.37 37,124.69 0.8M
2022-07-06 35,270.98 36,025.49 35,067.71 35,960.80 0.5M
2022-07-05 35,242.09 35,541.07 34,994.15 35,109.69 0.3M
2022-07-04 34,977.28 35,224.90 34,716.15 35,153.61 0.2M
2022-07-01 34,349.82 34,945.04 33,727.15 34,866.29 0.6M
2022-06-30 34,953.97 35,014.21 34,583.28 34,699.09 0.3M
2022-06-29 34,610.85 34,901.76 34,318.90 34,746.92 0.3M
2022-06-28 35,409.11 35,409.11 34,657.09 34,917.86 0.7M
2022-06-27 35,843.21 35,905.19 35,258.01 35,444.65 0.2M
2022-06-24 35,240.82 35,460.26 35,162.88 35,418.90 0.9M
2022-06-23 34,774.45 34,985.49 34,414.72 34,907.39 0.2M
2022-06-22 35,259.45 35,309.92 34,520.48 34,667.37 0.3M
2022-06-21 34,273.64 35,318.95 34,138.49 35,254.36 0.3M
2022-06-20 33,905.69 34,060.83 33,420.21 33,920.81 0.3M
2022-06-17 34,602.76 34,656.91 33,481.30 33,782.29 0.5M
2022-06-16 35,845.60 36,036.95 34,594.99 34,713.74 0.4M
2022-06-15 35,816.70 35,822.88 35,368.27 35,537.03 0.3M
2022-06-14 35,338.02 35,754.60 35,130.67 35,467.18 0.3M
2022-06-13 35,843.50 35,853.04 35,327.11 35,569.08 0.5M
2022-06-10 36,212.50 36,548.30 36,033.44 36,314.51 0.3M
2022-06-09 36,142.78 36,551.20 35,884.73 36,453.36 0.5M
2022-06-08 36,587.73 36,587.73 36,037.58 36,276.36 0.3M
2022-06-07 37,060.59 37,066.38 36,140.90 36,341.33 0.4M
2022-06-06 37,757.38 37,757.38 36,958.73 37,354.37 0.3M
2022-06-03 38,451.41 38,521.61 37,476.22 37,574.55 0.5M
2022-06-02 38,107.11 38,223.17 37,824.26 38,178.53 0.4M
2022-06-01 38,334.52 38,724.41 37,747.85 37,991.43 0.6M
2022-05-31 38,479.29 38,595.36 37,769.26 37,998.73 0.4M
2022-05-30 37,040.06 38,343.51 36,958.12 38,294.96 0.4M
2022-05-27 36,640.90 36,845.05 36,318.66 36,676.50 0.2M
2022-05-26 36,678.03 36,709.04 35,860.35 36,454.04 0.3M
2022-05-25 37,131.51 37,310.11 36,344.41 36,396.52 0.3M
2022-05-24 37,396.63 37,437.37 36,859.16 36,912.66 0.5M
2022-05-23 37,449.95 37,741.63 37,137.16 37,252.34 0.3M
2022-05-20 36,841.97 37,129.57 36,823.63 36,981.49 0.3M
2022-05-19 37,009.99 37,009.99 36,315.09 36,434.58 0.3M
2022-05-18 37,966.45 38,126.77 37,413.54 37,470.78 0.5M
2022-05-17 37,323.06 37,858.38 36,781.41 37,710.95 0.4M
2022-05-16 37,268.85 37,268.85 36,563.02 36,790.17 0.4M
2022-05-13 36,385.88 37,391.88 36,385.88 36,709.67 0.4M
2022-05-12 36,987.99 36,987.99 35,783.22 36,194.74 0.7M
2022-05-11 37,427.01 37,558.52 36,589.14 37,170.87 0.4M
2022-05-10 38,097.86 38,254.82 37,184.65 37,360.25 0.3M
2022-05-09 38,814.32 38,829.71 38,109.15 38,225.82 0.4M
2022-05-06 39,333.23 39,333.23 38,658.36 38,963.39 0.6M
2022-05-05 40,464.14 40,627.35 39,788.22 39,926.15 0.4M
2022-05-04 41,589.70 41,785.44 39,916.30 40,039.29 2.9M
2022-05-02 42,232.51 42,388.84 41,568.15 41,656.42 0.3M
2022-04-29 43,316.07 43,385.50 42,545.76 42,666.59 0.3M
2022-04-28 43,165.85 43,252.43 42,663.66 43,090.66 0.4M
2022-04-27 43,026.85 43,054.35 42,579.63 42,670.56 0.2M
2022-04-26 42,483.81 43,231.23 42,483.81 43,174.28 0.4M
2022-04-25 42,580.59 42,580.59 42,153.75 42,235.47 0.3M
2022-04-22 43,106.49 43,185.82 42,801.17 42,954.64 0.4M
2022-04-21 42,764.84 43,222.92 42,676.01 43,160.80 0.8M
2022-04-20 42,570.77 42,803.64 42,119.76 42,600.95 0.3M
2022-04-19 42,842.73 43,146.37 41,905.12 42,245.14 0.3M
2022-04-18 42,328.27 42,733.93 42,054.02 42,645.73 0.5M
2022-04-13 42,935.53 43,019.54 42,637.02 42,771.76 0.4M
2022-04-12 43,124.78 43,127.99 42,395.26 42,864.11 0.4M
2022-04-11 43,382.56 43,382.56 42,995.18 43,133.89 0.5M
2022-04-08 43,018.61 43,422.24 42,895.36 43,266.13 0.5M
2022-04-07 43,444.78 43,649.15 42,647.76 42,732.70 0.7M
2022-04-06 43,663.80 43,755.65 43,401.30 43,594.41 0.8M
2022-04-05 42,841.56 43,793.60 42,690.86 43,609.81 0.8M
2022-04-04 42,683.43 42,937.01 42,476.21 42,543.63 0.5M
2022-04-01 42,347.28 42,479.62 42,070.34 42,424.92 0.4M
2022-03-31 42,305.40 42,411.32 42,144.14 42,271.85 0.3M
2022-03-30 42,539.03 42,668.59 42,016.47 42,218.62 0.5M
2022-03-29 42,068.18 42,322.51 41,887.08 42,223.06 0.4M
2022-03-28 42,206.11 42,289.25 41,267.95 41,800.03 0.6M
2022-03-25 43,154.65 43,325.71 41,958.85 42,057.85 0.6M
2022-03-24 43,797.29 43,797.29 42,960.46 43,037.41 0.4M
2022-03-23 43,929.25 44,401.19 43,604.66 43,726.97 0.5M
2022-03-22 44,203.18 44,228.51 42,977.42 43,702.35 0.5M
2022-03-21 44,369.51 44,570.93 43,850.66 43,906.98 0.4M
2022-03-17 43,455.19 44,325.46 43,349.82 43,967.55 0.8M
2022-03-16 42,483.68 42,842.34 42,346.10 42,798.08 0.4M
2022-03-15 42,270.20 42,382.62 41,719.57 41,907.22 0.3M
2022-03-14 41,664.27 42,033.22 41,456.52 41,974.09 0.3M
2022-03-11 41,509.08 41,685.55 41,117.45 41,613.66 0.3M
2022-03-10 42,063.56 42,063.56 41,233.56 41,429.35 0.5M
2022-03-09 40,643.52 41,062.68 40,126.15 40,782.56 0.4M
2022-03-08 40,101.94 40,470.35 39,280.47 40,130.56 0.5M
2022-03-07 40,476.09 40,476.09 39,405.61 40,114.62 0.6M
2022-03-04 42,164.09 42,164.09 40,803.09 40,973.20 0.4M
2022-03-03 43,291.22 43,425.42 42,221.09 42,328.21 0.5M
2022-03-02 43,035.95 43,183.24 42,679.88 42,850.27 0.6M
2022-02-28 41,951.64 43,251.79 41,489.81 43,099.49 0.7M
2022-02-25 41,396.57 42,315.51 41,302.24 42,235.20 0.9M
2022-02-24 41,375.51 41,783.11 40,807.09 40,950.09 0.7M
2022-02-23 41,989.25 42,877.93 41,956.45 42,464.37 0.5M
2022-02-22 41,518.23 42,003.13 41,050.29 41,884.55 0.5M
2022-02-21 42,434.38 42,452.83 41,569.69 42,100.90 0.4M
2022-02-18 42,356.54 42,686.58 42,284.42 42,469.40 0.3M
2022-02-17 42,924.12 43,062.35 42,507.95 42,609.22 0.3M
2022-02-16 42,782.87 42,963.60 42,007.91 42,621.53 0.5M
2022-02-15 41,265.55 42,388.90 40,869.97 42,337.82 0.5M
2022-02-14 41,548.64 41,548.64 40,841.46 41,059.93 0.4M
2022-02-11 42,903.17 42,929.88 42,089.08 42,203.30 0.4M
2022-02-10 43,258.74 43,383.27 42,848.02 43,194.29 0.9M
2022-02-09 42,719.84 43,250.33 42,628.27 43,176.92 0.3M
2022-02-08 42,587.04 42,920.92 41,937.28 42,409.99 0.4M
2022-02-07 43,231.47 43,355.64 42,153.07 42,384.87 0.4M
2022-02-04 43,433.08 43,579.48 42,779.81 43,069.07 0.9M
2022-02-03 43,345.55 43,446.14 42,782.28 43,142.02 0.8M
2022-02-02 42,443.76 43,122.77 42,443.76 43,015.18 0.5M
2022-02-01 42,374.68 42,442.72 41,647.21 42,379.43 0.6M
2022-01-31 41,121.24 41,987.65 41,113.26 41,919.09 0.4M
2022-01-28 41,064.35 41,785.46 40,806.07 40,898.22 0.5M
2022-01-27 41,719.85 41,742.80 40,414.21 40,941.58 0.6M
2022-01-25 41,940.92 42,152.82 40,827.29 42,025.14 0.6M
2022-01-24 43,816.78 43,835.37 41,575.32 42,081.63 0.7M
2022-01-21 44,865.56 44,868.11 43,707.15 43,897.41 0.6M
2022-01-20 45,656.90 45,706.29 45,062.18 45,224.54 0.5M
2022-01-19 45,558.71 45,895.67 45,340.19 45,588.09 0.5M
2022-01-18 46,134.05 46,394.73 45,390.48 45,665.43 0.5M
2022-01-17 45,931.40 46,219.10 45,528.35 46,087.80 0.6M
2022-01-14 46,009.58 46,009.58 45,712.82 45,833.82 0.6M
2022-01-13 46,093.40 46,093.40 45,499.71 45,803.37 0.4M
2022-01-12 46,007.28 46,159.61 45,690.94 45,870.92 0.5M
2022-01-11 45,859.64 46,157.52 45,786.45 45,904.72 0.3M
2022-01-10 45,759.25 46,049.12 45,370.04 45,958.53 0.4M
2022-01-07 46,124.10 46,480.76 45,352.58 45,494.99 1.6M
2022-01-06 45,016.78 45,684.95 44,902.77 45,642.86 0.4M
2022-01-05 45,559.90 45,759.10 45,309.81 45,457.52 0.3M
2022-01-04 45,214.26 45,628.67 44,952.54 45,508.17 0.4M
2022-01-03 44,769.97 45,250.83 44,702.20 45,178.14 0.8M