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
2023-12-29 50,129.11 50,154.50 49,702.04 49,999.94 0.7M
2023-12-28 50,017.27 50,199.63 49,823.92 50,035.13 0.4M
2023-12-27 49,738.35 49,937.52 49,537.77 49,892.04 0.5M
2023-12-26 49,351.52 49,674.07 49,312.67 49,561.30 0.4M
2023-12-22 48,978.13 49,346.36 48,674.89 49,247.39 0.6M
2023-12-21 48,011.44 48,916.25 47,817.65 48,784.30 0.8M
2023-12-20 49,272.05 49,768.39 48,238.47 48,310.60 1.6M
2023-12-19 48,917.75 49,147.51 48,741.18 49,052.74 1.0M
2023-12-18 48,614.49 49,151.63 48,474.75 48,844.11 0.9M
2023-12-15 48,717.33 48,834.34 48,486.01 48,555.09 1.1M
2023-12-14 48,772.29 49,082.71 48,423.56 48,497.32 0.4M
2023-12-13 48,471.98 48,693.20 48,024.89 48,595.18 0.8M
2023-12-12 49,116.29 49,227.20 48,292.27 48,376.89 0.4M
2023-12-11 48,852.34 48,979.99 48,509.88 48,954.30 0.3M
2023-12-08 48,570.45 48,819.46 48,445.40 48,749.53 0.7M
2023-12-07 48,136.88 48,600.34 47,629.58 48,551.38 0.6M
2023-12-06 48,129.04 48,273.96 47,908.48 47,964.42 0.7M
2023-12-05 47,527.36 48,039.01 47,390.72 47,994.26 0.6M
2023-12-04 47,813.47 48,117.63 47,282.60 47,421.56 0.6M
2023-12-01 47,328.12 47,519.73 47,008.70 47,348.46 0.8M
2023-11-30 46,560.12 47,177.90 46,302.33 47,120.25 0.7M
2023-11-29 46,637.73 46,764.86 46,333.45 46,371.62 0.3M
2023-11-28 46,288.67 46,558.36 46,188.77 46,415.44 0.4M
2023-11-24 46,474.88 46,537.03 46,184.00 46,233.12 0.6M
2023-11-23 46,733.41 46,777.61 46,300.09 46,398.89 0.6M
2023-11-22 46,756.14 46,756.14 46,447.50 46,605.38 0.5M
2023-11-21 45,887.06 46,503.51 45,887.06 46,388.64 0.8M
2023-11-20 46,032.12 46,033.99 45,554.09 45,774.13 0.6M
2023-11-17 45,704.60 46,108.16 45,698.98 45,776.73 0.6M
2023-11-16 45,354.23 45,975.70 45,073.24 45,738.66 0.5M
2023-11-15 44,844.70 45,320.22 44,844.70 45,280.80 0.9M
2023-11-13 45,197.68 45,197.68 44,847.04 44,939.55 0.6M
2023-11-12 45,635.02 45,650.43 45,229.24 45,277.16 0.2M
2023-11-10 44,963.94 45,083.44 44,693.37 45,020.16 0.6M
2023-11-09 45,534.12 45,568.90 45,091.74 45,141.08 0.4M
2023-11-08 45,394.62 45,585.67 45,174.41 45,421.55 0.2M
2023-11-07 45,447.39 45,447.39 45,006.71 45,092.71 0.3M
2023-11-06 45,858.78 45,860.28 44,998.52 45,127.42 0.3M
2023-11-03 44,861.50 45,428.86 44,794.81 45,327.23 0.4M
2023-11-02 44,470.27 44,812.33 44,360.54 44,684.60 0.2M
2023-11-01 44,493.04 44,592.76 44,132.47 44,183.31 0.3M
2023-10-31 44,048.39 44,601.08 43,714.81 44,307.99 1.1M
2023-10-30 44,066.66 44,077.38 43,496.00 43,864.32 0.3M
2023-10-27 43,949.23 44,356.24 43,935.98 44,049.49 0.5M
2023-10-26 44,198.54 44,350.12 43,742.28 43,876.74 0.8M
2023-10-25 44,797.50 45,063.72 44,426.51 44,503.10 0.5M
2023-10-23 45,406.47 45,566.65 44,680.75 44,784.65 0.6M
2023-10-20 45,989.15 46,152.51 45,368.16 45,488.83 2.2M
2023-10-19 46,120.24 46,410.94 45,811.43 46,264.89 0.8M
2023-10-18 46,637.05 46,644.54 46,009.02 46,111.96 0.5M
2023-10-17 46,760.76 46,934.27 46,519.30 46,555.59 0.6M
2023-10-16 46,198.00 46,663.76 46,187.01 46,517.57 0.7M
2023-10-13 46,300.06 46,444.82 46,051.57 46,202.73 0.4M
2023-10-12 46,359.99 46,416.73 46,096.31 46,258.83 0.3M
2023-10-11 46,218.44 46,445.83 46,076.88 46,193.15 0.5M
2023-10-10 46,084.81 46,255.26 45,953.32 46,003.61 0.3M
2023-10-09 46,024.85 46,216.48 45,807.62 45,865.94 0.6M
2023-10-06 46,009.27 46,603.85 45,998.54 46,528.84 0.3M
2023-10-05 45,615.75 46,057.08 45,502.20 45,855.20 0.4M
2023-10-04 45,699.60 45,847.14 45,194.08 45,437.67 0.3M
2023-10-03 45,396.38 45,974.81 44,991.81 45,729.27 0.5M
2023-09-29 45,553.23 45,658.52 45,244.08 45,359.94 0.3M
2023-09-28 46,289.83 46,289.83 45,166.90 45,296.96 0.6M
2023-09-27 46,004.69 46,048.76 45,622.64 45,890.40 0.4M
2023-09-26 46,181.06 46,400.77 45,950.89 46,038.97 0.3M
2023-09-25 45,946.52 46,405.30 45,779.83 46,147.04 0.4M
2023-09-22 46,321.00 46,325.80 45,888.94 45,951.33 0.3M
2023-09-21 46,452.94 46,622.86 46,207.46 46,339.32 0.3M
2023-09-20 46,610.84 46,880.96 46,293.71 46,534.83 0.6M
2023-09-18 46,295.13 46,841.80 46,180.63 46,724.78 0.6M
2023-09-15 46,067.34 46,395.13 45,923.33 46,264.35 0.5M
2023-09-14 46,367.75 46,507.13 45,907.01 46,074.96 0.5M
2023-09-13 45,456.54 46,112.70 45,255.35 46,072.30 0.7M
2023-09-12 46,441.06 46,484.89 45,425.78 45,510.11 0.7M
2023-09-11 46,342.68 46,420.24 46,159.35 46,360.48 0.5M
2023-09-08 45,686.45 46,297.86 45,686.45 46,206.29 1.1M
2023-09-07 45,275.71 45,657.55 45,194.90 45,590.72 0.6M
2023-09-06 45,115.70 45,393.20 44,961.77 45,340.30 1.3M
2023-09-05 44,604.83 45,046.98 44,597.64 44,942.43 0.7M
2023-09-04 44,718.54 44,803.44 44,420.74 44,539.49 0.4M
2023-09-01 44,591.37 44,777.56 44,515.72 44,678.28 0.3M
2023-08-31 44,224.54 44,640.15 44,224.54 44,564.97 0.5M
2023-08-30 44,115.36 44,434.16 44,013.06 44,172.98 0.8M
2023-08-29 43,627.11 44,017.59 43,597.20 43,963.09 0.6M
2023-08-28 43,563.46 43,759.78 43,482.76 43,637.39 0.4M
2023-08-25 43,886.69 43,908.77 43,488.71 43,624.12 0.5M
2023-08-24 44,187.80 44,402.88 43,884.20 43,917.10 0.4M
2023-08-23 44,019.75 44,276.20 43,983.68 44,089.68 0.8M
2023-08-22 43,701.75 43,944.91 43,442.81 43,884.94 0.5M
2023-08-21 43,290.78 43,633.11 43,290.78 43,590.00 0.7M
2023-08-18 43,523.89 43,609.14 43,200.39 43,300.37 0.3M
2023-08-17 42,927.31 43,598.84 42,869.79 43,549.20 0.5M
2023-08-16 42,977.19 42,977.19 42,554.84 42,888.76 0.0M
2023-08-14 43,225.94 43,241.55 42,637.68 42,980.48 0.8M
2023-08-11 43,174.93 43,619.98 43,118.35 43,196.43 0.4M
2023-08-10 43,187.01 43,246.13 42,759.17 43,154.36 0.7M
2023-08-09 42,695.53 43,186.87 42,675.69 43,122.39 2.0M
2023-08-08 42,470.26 42,741.02 42,364.44 42,607.27 0.8M
2023-08-07 42,298.96 42,391.15 41,920.33 42,308.65 1.7M
2023-08-04 42,391.69 42,556.40 42,139.08 42,211.36 1.3M
2023-08-03 42,032.14 42,351.99 41,642.93 42,012.79 0.9M
2023-08-02 42,694.27 42,716.22 42,161.70 42,368.43 0.5M
2023-08-01 42,832.30 42,987.02 42,632.60 42,697.07 0.5M
2023-07-31 42,050.13 42,861.08 42,040.06 42,752.52 0.3M
2023-07-28 42,365.44 42,416.23 42,013.04 42,383.52 0.4M
2023-07-27 42,437.56 42,600.23 42,153.90 42,300.26 0.5M
2023-07-26 42,640.36 42,692.01 42,344.35 42,443.69 0.4M
2023-07-25 42,046.72 42,618.25 41,994.85 42,568.71 0.4M
2023-07-24 42,161.57 42,292.97 42,006.14 42,127.98 0.4M
2023-07-21 42,542.94 42,687.68 42,210.05 42,256.64 0.4M
2023-07-20 43,047.98 43,097.15 42,618.08 42,723.17 0.5M
2023-07-19 42,695.73 43,113.82 42,695.73 42,880.35 0.6M
2023-07-18 42,945.49 43,019.75 42,518.43 42,599.92 2.2M
2023-07-17 42,837.55 43,004.18 42,714.50 42,838.63 0.4M
2023-07-14 42,850.18 43,101.28 42,620.15 42,805.62 0.3M
2023-07-13 43,373.21 43,373.56 42,871.91 42,935.33 0.6M
2023-07-12 43,501.78 43,714.26 43,101.69 43,172.83 0.5M
2023-07-11 42,849.02 43,381.10 42,811.31 43,304.46 0.5M
2023-07-10 43,448.14 43,509.96 42,669.00 42,725.55 0.6M
2023-07-07 43,581.15 44,015.52 43,329.55 43,408.54 0.5M
2023-07-06 43,017.83 43,372.10 42,942.30 43,313.44 0.5M
2023-07-05 43,078.16 43,211.10 42,790.27 43,102.22 0.5M
2023-07-04 42,873.38 43,140.19 42,797.79 42,923.35 0.6M
2023-07-03 42,964.28 43,215.66 42,697.57 42,765.21 0.4M
2023-06-30 42,776.65 43,132.79 42,718.36 42,861.12 1.2M
2023-06-28 42,412.11 42,833.01 42,412.11 42,666.44 0.4M
2023-06-27 42,377.52 42,472.13 42,119.93 42,340.56 0.3M
2023-06-26 41,864.80 42,408.80 41,864.80 42,324.56 0.7M
2023-06-23 42,470.28 42,691.29 41,802.87 41,915.81 1.0M
2023-06-22 43,065.48 43,089.56 42,591.30 42,629.23 0.9M
2023-06-21 43,129.92 43,129.92 42,807.95 42,891.29 1.8M
2023-06-20 42,829.24 43,075.33 42,703.62 42,878.41 0.4M
2023-06-19 43,059.77 43,355.57 42,794.36 42,844.73 3.3M
2023-06-16 42,729.72 42,932.05 42,673.48 42,891.88 0.7M
2023-06-15 42,545.02 42,706.38 42,439.51 42,558.81 1.3M
2023-06-14 42,343.57 42,651.80 42,264.63 42,409.99 1.0M
2023-06-13 41,570.00 42,327.69 41,533.04 42,294.78 2.2M
2023-06-12 41,406.97 41,624.99 41,117.18 41,547.06 0.4M
2023-06-09 41,651.14 42,016.27 41,326.13 41,383.89 0.4M
2023-06-08 41,837.68 42,045.47 41,555.67 41,626.88 0.4M
2023-06-07 41,584.38 41,862.88 41,545.79 41,797.03 0.4M
2023-06-06 41,553.15 41,838.25 41,306.54 41,530.37 0.4M
2023-06-05 41,392.05 41,614.33 41,281.07 41,528.49 0.6M
2023-06-02 41,106.03 41,412.54 41,101.12 41,303.66 0.3M
2023-06-01 40,935.37 41,267.23 40,825.89 41,028.23 0.3M
2023-05-31 40,560.67 40,928.73 40,511.49 40,855.93 0.5M
2023-05-30 40,875.52 40,931.74 40,522.15 40,560.41 0.6M
2023-05-29 40,125.39 40,746.30 40,113.54 40,675.69 0.3M
2023-05-26 39,737.67 40,182.58 39,655.86 40,044.74 0.3M
2023-05-25 39,721.38 39,833.13 39,469.45 39,706.26 0.6M
2023-05-24 39,091.37 39,745.74 38,960.76 39,589.72 4.7M
2023-05-23 39,171.84 39,377.22 39,038.24 39,078.63 1.2M
2023-05-22 38,834.80 39,509.12 38,834.80 39,244.25 0.9M
2023-05-19 39,020.69 39,114.20 38,724.26 38,944.43 0.7M
2023-05-18 39,553.05 39,574.12 39,055.58 39,101.29 0.6M
2023-05-17 39,639.08 39,843.30 39,262.30 39,442.76 0.6M
2023-05-16 39,734.26 40,003.71 39,667.96 39,693.72 0.4M
2023-05-15 39,627.85 39,921.32 39,396.01 39,717.09 0.6M
2023-05-12 39,420.77 39,834.04 39,420.77 39,630.06 0.4M
2023-05-11 39,413.68 39,580.48 39,300.72 39,511.83 0.4M
2023-05-10 39,225.05 39,281.38 39,065.68 39,228.21 0.6M
2023-05-09 39,391.20 39,633.08 39,090.29 39,155.18 0.9M
2023-05-08 39,255.68 39,606.94 39,253.51 39,301.72 1.1M
2023-05-05 38,967.93 39,609.41 38,865.27 39,332.62 0.5M
2023-05-04 38,831.22 38,881.27 38,544.26 38,827.45 0.4M
2023-05-03 38,522.14 38,713.28 38,508.66 38,611.52 1.0M
2023-05-02 38,500.88 38,686.88 38,409.93 38,577.42 0.5M
2023-04-28 38,599.01 38,629.86 38,131.39 38,374.18 0.7M
2023-04-27 38,350.00 38,605.99 38,323.71 38,500.00 0.6M
2023-04-26 38,414.74 38,572.21 38,319.72 38,428.79 0.7M
2023-04-25 38,608.82 38,631.49 38,242.49 38,403.86 4.9M
2023-04-24 38,342.09 38,827.51 38,342.09 38,758.42 0.3M
2023-04-21 38,590.29 38,736.37 38,331.58 38,391.72 0.2M
2023-04-20 38,587.59 38,765.79 38,456.91 38,551.51 1.2M
2023-04-19 38,489.86 38,652.71 38,360.26 38,381.75 2.6M
2023-04-18 38,698.24 38,741.97 38,239.26 38,387.22 0.2M
2023-04-17 38,390.57 38,705.80 38,364.10 38,625.30 0.2M
2023-04-13 38,304.61 38,495.30 38,264.80 38,403.20 0.3M
2023-04-12 38,257.21 38,395.56 38,108.91 38,320.54 0.2M
2023-04-11 38,266.61 38,568.66 38,174.29 38,240.60 0.3M
2023-04-10 38,365.25 38,564.04 38,151.97 38,384.10 0.5M
2023-04-06 38,297.35 38,366.39 37,960.70 38,171.10 0.6M
2023-04-05 37,992.76 38,365.89 37,986.66 38,263.02 0.2M
2023-04-03 37,641.76 37,954.53 37,641.76 37,915.15 0.2M
2023-03-31 37,417.91 37,750.87 37,417.91 37,628.54 0.9M
2023-03-29 37,081.10 37,575.85 37,079.43 37,502.11 0.2M
2023-03-28 37,475.52 37,529.19 37,160.18 37,290.14 0.2M
2023-03-27 37,508.92 37,693.51 37,276.63 37,422.99 0.2M
2023-03-24 37,925.84 37,954.17 37,518.08 37,591.57 0.3M
2023-03-23 37,904.08 38,071.31 37,843.21 37,982.55 0.2M
2023-03-22 38,104.67 38,178.88 37,945.81 37,974.86 0.0M
2023-03-21 37,880.07 38,193.64 37,604.18 38,062.89 0.5M
2023-03-20 37,679.78 37,778.14 37,167.06 37,475.08 0.2M
2023-03-17 37,676.59 37,756.51 37,510.82 37,629.66 0.2M
2023-03-16 37,239.56 37,807.23 37,231.23 37,451.46 0.3M
2023-03-15 37,160.84 37,377.70 37,114.16 37,171.57 0.3M
2023-03-14 37,022.64 37,314.59 36,679.14 36,812.88 0.4M
2023-03-13 37,426.82 37,573.77 36,836.03 37,021.44 0.4M
2023-03-10 37,319.68 37,631.95 37,041.87 37,564.01 0.3M
2023-03-09 38,037.28 38,043.24 37,443.84 37,500.13 0.3M
2023-03-08 38,045.25 38,045.25 37,724.92 37,944.83 0.1M
2023-03-06 38,045.93 38,283.36 37,993.30 38,113.11 0.2M
2023-03-03 37,626.22 37,977.74 37,564.31 37,868.09 0.3M
2023-03-02 37,714.26 37,849.44 37,461.49 37,514.15 0.3M
2023-03-01 37,419.43 37,788.82 37,419.43 37,736.93 0.3M
2023-02-28 37,460.30 37,899.93 37,324.50 37,460.43 0.2M
2023-02-27 37,546.48 37,648.48 37,074.55 37,439.72 0.3M
2023-02-24 37,639.89 37,720.74 37,433.26 37,618.66 0.3M
2023-02-23 37,856.64 37,983.64 37,410.97 37,514.49 0.3M
2023-02-22 38,070.76 38,219.70 37,751.47 37,874.95 0.5M
2023-02-21 38,507.76 38,531.79 38,140.60 38,257.35 0.4M
2023-02-20 38,636.04 38,757.96 38,311.13 38,364.36 0.2M
2023-02-17 38,786.97 38,959.99 38,562.00 38,630.22 0.2M
2023-02-16 38,829.65 39,005.59 38,783.24 38,848.19 0.3M
2023-02-15 38,595.44 38,879.63 38,290.58 38,806.55 0.4M
2023-02-14 38,747.48 38,775.79 38,366.08 38,540.76 0.5M
2023-02-13 38,663.86 38,954.09 38,545.34 38,640.56 0.5M
2023-02-10 38,492.88 38,719.32 38,346.23 38,639.67 0.5M
2023-02-09 38,738.17 38,738.17 38,408.89 38,607.24 0.3M
2023-02-08 38,334.25 38,662.68 38,220.22 38,610.22 0.3M
2023-02-07 38,621.71 38,648.99 38,191.89 38,314.37 0.5M
2023-02-06 38,582.83 38,756.62 38,431.42 38,602.88 0.5M
2023-02-03 37,390.88 38,623.57 37,387.17 38,490.38 1.5M
2023-02-02 37,529.78 38,115.59 37,192.49 37,510.41 0.4M
2023-02-01 38,110.75 38,391.79 37,054.56 37,609.30 0.7M
2023-01-31 37,229.42 37,825.85 37,082.16 37,732.22 0.2M
2023-01-30 36,937.18 37,229.32 36,637.55 37,164.92 0.6M
2023-01-27 37,701.77 37,825.87 36,589.19 36,978.34 0.6M
2023-01-25 38,182.79 38,224.19 37,692.10 37,799.48 0.2M
2023-01-24 38,137.44 38,352.60 38,077.84 38,295.46 0.3M
2023-01-23 38,135.38 38,184.51 37,779.85 38,099.28 0.3M
2023-01-20 38,294.04 38,392.56 37,777.75 37,949.47 0.3M
2023-01-19 38,364.19 38,489.81 38,051.07 38,330.11 0.2M
2023-01-18 38,382.27 38,681.53 38,346.48 38,638.17 0.2M
2023-01-17 38,412.03 38,542.76 38,136.01 38,380.17 0.2M
2023-01-16 38,827.60 38,831.55 38,337.90 38,441.53 0.3M
2023-01-13 38,929.83 39,067.80 38,445.22 38,589.20 0.2M
2023-01-12 39,221.91 39,339.88 38,834.73 38,956.99 0.2M
2023-01-11 39,074.05 39,381.89 38,924.16 39,015.39 0.3M
2023-01-10 39,397.09 39,520.25 38,963.81 39,157.46 0.2M
2023-01-09 39,926.81 39,926.81 39,220.39 39,427.53 0.3M
2023-01-06 39,698.29 39,951.81 39,382.53 39,752.97 0.2M
2023-01-05 39,972.85 40,182.62 39,512.02 39,755.92 0.4M
2023-01-04 40,208.68 40,231.56 39,722.78 39,931.19 0.3M
2023-01-03 39,504.99 40,154.27 39,437.27 40,121.35 0.2M
2023-01-02 39,832.13 39,945.78 39,447.76 39,504.30 0.2M