BSE MidCap (BSESMIP)

BSESMIP
🏛️ インド →
44,916.33
最終更新: 2025-09-30
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 25,335.58 25,455.43 25,265.23 25,314.50 0.0M
2022-12-29 25,175.55 25,261.62 24,945.11 25,220.62 0.0M
2022-12-28 25,206.65 25,291.54 25,073.83 25,243.33 0.0M
2022-12-27 25,154.59 25,245.10 24,979.72 25,185.16 0.0M
2022-12-26 24,304.96 25,040.71 24,241.20 24,990.42 0.0M
2022-12-23 24,999.36 25,112.02 24,384.57 24,426.79 0.0M
2022-12-22 25,504.52 25,654.38 25,116.77 25,285.23 0.0M
2022-12-21 25,902.66 26,030.45 25,410.55 25,480.94 0.0M
2022-12-20 25,886.21 25,898.20 25,622.62 25,843.13 0.0M
2022-12-19 25,730.28 25,928.37 25,621.49 25,912.52 0.0M
2022-12-16 25,979.90 26,084.84 25,677.93 25,739.21 0.0M
2022-12-15 26,381.37 26,435.52 26,057.29 26,115.55 0.0M
2022-12-14 26,291.89 26,440.81 26,287.74 26,393.13 0.0M
2022-12-13 26,230.20 26,268.09 26,159.34 26,239.20 0.0M
2022-12-12 26,045.52 26,188.42 25,886.29 26,173.00 0.0M
2022-12-09 26,304.94 26,366.33 25,883.87 26,095.56 0.0M
2022-12-08 26,145.00 26,231.95 26,096.32 26,212.36 0.0M
2022-12-07 26,220.41 26,284.93 26,066.81 26,101.29 0.0M
2022-12-06 26,279.32 26,323.79 26,161.09 26,208.31 0.0M
2022-12-05 26,380.92 26,397.89 26,215.72 26,349.10 0.0M
2022-12-02 26,096.70 26,341.74 26,094.39 26,321.65 0.0M
2022-12-01 26,048.16 26,146.29 25,990.38 26,112.00 0.0M
2022-11-30 25,690.60 26,049.67 25,690.13 25,950.89 0.0M
2022-11-29 25,759.29 25,845.47 25,640.85 25,679.73 0.0M
2022-11-28 25,588.71 25,801.69 25,583.90 25,779.70 0.0M
2022-11-25 25,429.77 25,618.79 25,416.21 25,595.63 0.0M
2022-11-24 25,315.47 25,411.33 25,315.47 25,398.89 0.0M
2022-11-23 25,255.81 25,351.43 25,242.78 25,267.76 0.0M
2022-11-22 25,096.08 25,235.31 25,094.30 25,217.18 0.0M
2022-11-21 25,069.32 25,135.35 25,011.83 25,096.85 0.0M
2022-11-18 25,282.34 25,336.12 24,989.38 25,134.92 0.0M
2022-11-17 25,288.53 25,355.33 25,195.46 25,245.12 0.0M
2022-11-16 25,494.66 25,583.24 25,237.45 25,328.88 0.0M
2022-11-15 25,457.06 25,519.22 25,418.78 25,498.01 0.0M
2022-11-14 25,425.52 25,548.90 25,342.02 25,478.90 0.0M
2022-11-11 25,700.79 25,788.27 25,426.57 25,465.20 0.0M
2022-11-10 25,595.98 25,663.40 25,320.70 25,427.98 0.0M
2022-11-09 25,864.36 25,916.15 25,650.67 25,689.06 0.0M
2022-11-07 25,700.72 25,840.35 25,695.78 25,823.74 0.0M
2022-11-04 25,640.65 25,741.54 25,577.86 25,647.07 0.0M
2022-11-03 25,457.21 25,695.12 25,456.24 25,646.28 0.0M
2022-11-02 25,619.04 25,723.07 25,551.95 25,591.11 0.0M
2022-11-01 25,393.66 25,641.89 25,393.66 25,622.27 0.0M
2022-10-31 25,116.82 25,379.20 25,116.82 25,359.02 0.0M
2022-10-28 25,152.42 25,210.07 24,966.77 25,047.34 0.0M
2022-10-27 25,054.24 25,184.95 25,046.67 25,151.71 0.0M
2022-10-25 24,930.77 25,086.12 24,806.57 25,040.86 0.0M
2022-10-24 24,979.05 25,035.01 24,910.01 24,929.84 0.0M
2022-10-21 25,028.08 25,117.05 24,733.28 24,805.15 0.0M
2022-10-20 24,985.05 25,012.27 24,817.76 24,993.32 0.0M
2022-10-19 25,084.67 25,194.20 25,013.52 25,069.31 0.0M
2022-10-18 24,881.26 25,062.02 24,851.81 25,037.77 0.0M
2022-10-17 24,606.56 24,806.99 24,458.06 24,775.03 0.0M
2022-10-14 25,009.84 25,109.89 24,692.21 24,709.86 0.0M
2022-10-13 24,904.48 24,961.08 24,648.48 24,740.93 0.0M
2022-10-12 24,782.59 24,949.01 24,596.89 24,921.94 0.0M
2022-10-11 25,213.73 25,222.34 24,706.31 24,757.61 0.0M
2022-10-10 25,087.85 25,234.35 24,993.10 25,163.90 0.0M
2022-10-07 25,409.24 25,456.94 25,198.20 25,384.80 0.0M
2022-10-06 25,261.93 25,469.93 25,261.93 25,424.08 0.0M
2022-10-04 24,819.95 25,150.94 24,819.95 25,141.18 0.0M
2022-10-03 24,820.07 24,932.78 24,464.31 24,546.00 0.0M
2022-09-30 24,426.48 24,898.59 24,278.63 24,853.94 0.0M
2022-09-29 24,639.55 24,747.76 24,333.45 24,512.97 0.0M
2022-09-28 24,417.87 24,674.30 24,334.85 24,437.61 0.0M
2022-09-27 24,615.33 24,764.40 24,315.17 24,554.00 0.0M
2022-09-26 25,027.99 25,049.56 24,343.68 24,552.76 0.0M
2022-09-23 25,808.56 25,917.77 25,231.94 25,271.41 0.0M
2022-09-22 25,645.99 25,926.82 25,580.92 25,859.88 0.0M
2022-09-21 25,942.30 26,104.51 25,712.51 25,777.85 0.0M
2022-09-20 25,647.69 26,049.65 25,647.69 25,940.10 0.0M
2022-09-19 25,538.60 25,651.53 25,279.95 25,517.81 0.0M
2022-09-16 26,273.72 26,287.18 25,390.73 25,558.21 0.0M
2022-09-15 26,327.18 26,430.89 26,124.11 26,307.20 0.0M
2022-09-14 25,863.35 26,276.61 25,863.35 26,225.31 0.0M
2022-09-13 26,255.12 26,345.41 26,226.07 26,252.08 0.0M
2022-09-12 26,004.89 26,194.22 26,002.99 26,167.43 0.0M
2022-09-09 25,996.61 26,079.04 25,840.97 25,937.22 0.0M
2022-09-08 25,949.94 26,032.63 25,818.97 25,895.23 0.0M
2022-09-07 25,624.92 25,830.78 25,570.65 25,819.66 0.0M
2022-09-06 25,648.45 25,748.46 25,574.42 25,702.14 0.0M
2022-09-05 25,487.45 25,611.97 25,487.45 25,581.20 0.0M
2022-09-02 25,643.15 25,712.02 25,438.90 25,463.91 0.0M
2022-09-01 25,286.55 25,570.94 25,228.42 25,554.25 0.0M
2022-08-30 25,037.49 25,425.45 25,036.47 25,408.49 0.0M
2022-08-29 24,291.88 24,948.41 24,289.68 24,917.29 0.0M
2022-08-26 25,136.96 25,278.05 25,083.89 25,119.00 0.0M
2022-08-25 25,031.42 25,228.62 24,979.24 25,019.90 0.0M
2022-08-24 24,752.42 24,987.97 24,729.76 24,969.34 0.0M
2022-08-23 24,308.16 24,825.39 24,297.84 24,770.48 0.0M
2022-08-22 24,893.56 24,896.38 24,480.79 24,516.88 0.0M
2022-08-19 25,340.53 25,391.63 24,899.92 24,965.57 0.0M
2022-08-18 25,187.01 25,355.06 25,150.03 25,286.51 0.0M
2022-08-17 25,108.71 25,211.50 25,089.99 25,182.00 0.0M
2022-08-16 24,846.12 25,028.85 24,845.57 25,020.92 0.0M
2022-08-12 24,767.88 24,822.12 24,705.28 24,765.05 0.0M
2022-08-11 24,689.12 24,767.10 24,668.19 24,727.38 0.0M
2022-08-10 24,644.45 24,661.33 24,441.82 24,524.14 0.0M
2022-08-08 24,507.28 24,589.16 24,462.24 24,555.98 0.0M
2022-08-05 24,497.81 24,577.96 24,433.05 24,479.05 0.0M
2022-08-04 24,479.02 24,572.45 24,057.73 24,458.22 0.0M
2022-08-03 24,534.35 24,581.36 24,200.18 24,388.12 0.0M
2022-08-02 24,425.58 24,582.13 24,325.02 24,535.78 0.0M
2022-08-01 24,178.89 24,439.25 24,068.54 24,413.45 0.0M
2022-07-29 23,951.12 24,121.50 23,935.11 24,050.90 0.0M
2022-07-28 23,676.53 23,842.03 23,636.36 23,811.48 0.0M
2022-07-27 23,417.99 23,612.19 23,293.10 23,590.14 0.0M
2022-07-26 23,696.74 23,696.74 23,354.82 23,380.68 0.0M
2022-07-25 23,678.04 23,739.14 23,577.99 23,666.44 0.0M
2022-07-22 23,815.52 23,830.00 23,592.13 23,660.37 0.0M
2022-07-21 23,434.78 23,727.45 23,395.20 23,701.35 0.0M
2022-07-20 23,525.53 23,573.49 23,380.66 23,410.98 0.0M
2022-07-19 23,158.23 23,378.08 23,114.10 23,351.98 0.0M
2022-07-18 22,995.16 23,204.60 22,994.33 23,194.72 0.0M
2022-07-15 22,720.00 22,869.14 22,689.78 22,854.62 0.0M
2022-07-14 22,795.04 22,842.14 22,522.75 22,663.31 0.0M
2022-07-13 22,792.40 22,858.96 22,701.12 22,753.71 0.0M
2022-07-12 22,761.51 22,856.21 22,641.00 22,681.01 0.0M
2022-07-11 22,642.54 22,819.25 22,579.39 22,798.11 0.0M
2022-07-08 22,726.63 22,736.31 22,530.03 22,655.57 0.0M
2022-07-07 22,462.94 22,624.10 22,448.68 22,611.38 0.0M
2022-07-06 22,016.56 22,377.05 21,907.16 22,346.06 0.0M
2022-07-05 22,106.78 22,225.01 21,934.24 21,959.55 0.0M
2022-07-04 21,885.33 22,054.46 21,795.41 22,037.16 0.0M
2022-07-01 21,698.49 21,892.15 21,502.58 21,858.93 0.0M
2022-06-30 21,883.08 21,957.96 21,674.05 21,713.24 0.0M
2022-06-29 21,876.36 21,914.91 21,772.31 21,875.25 0.0M
2022-06-28 21,955.62 22,046.33 21,802.06 22,030.45 0.0M
2022-06-27 22,011.53 22,088.97 21,968.83 21,991.81 0.0M
2022-06-24 21,621.64 21,824.71 21,617.14 21,803.16 0.0M
2022-06-23 21,234.77 21,510.45 21,169.35 21,474.82 0.0M
2022-06-22 21,486.46 21,490.09 21,152.95 21,178.06 0.0M
2022-06-21 21,131.97 21,539.00 21,126.06 21,507.66 0.0M
2022-06-20 21,313.16 21,348.47 20,814.22 20,999.37 0.0M
2022-06-17 21,337.51 21,492.61 21,104.35 21,295.93 0.0M
2022-06-16 22,148.65 22,205.08 21,410.87 21,441.40 0.0M
2022-06-15 21,967.04 22,030.59 21,867.61 21,955.28 0.0M
2022-06-14 21,780.66 22,109.84 21,758.21 21,840.90 0.0M
2022-06-13 22,171.86 22,172.70 21,804.80 21,876.80 0.0M
2022-06-10 22,528.35 22,528.35 22,396.16 22,490.32 0.0M
2022-06-09 22,464.25 22,650.97 22,358.14 22,635.05 0.0M
2022-06-08 22,607.19 22,707.87 22,385.11 22,530.72 0.0M
2022-06-07 22,692.37 22,693.66 22,443.05 22,564.47 0.0M
2022-06-06 22,769.39 22,769.39 22,474.82 22,739.83 0.0M
2022-06-03 23,269.80 23,310.40 22,756.76 22,774.98 0.0M
2022-06-02 23,128.56 23,134.57 22,935.31 23,111.21 0.0M
2022-06-01 23,175.37 23,281.02 22,995.63 23,119.65 0.0M
2022-05-31 23,031.42 23,254.56 22,964.10 23,143.82 0.0M
2022-05-30 22,744.65 23,049.79 22,727.03 23,031.29 0.0M
2022-05-27 22,395.84 22,532.33 22,324.87 22,517.74 0.0M
2022-05-26 21,926.41 22,207.16 21,521.63 22,143.45 0.0M
2022-05-25 22,347.13 22,384.52 21,808.46 21,829.06 0.0M
2022-05-24 22,536.61 22,537.62 22,207.33 22,259.55 0.0M
2022-05-23 22,641.96 22,731.10 22,411.92 22,449.32 0.0M
2022-05-20 22,394.89 22,514.29 22,349.04 22,506.85 0.0M
2022-05-19 22,220.12 22,292.38 21,984.82 22,069.73 0.0M
2022-05-18 22,898.29 22,948.79 22,592.30 22,672.16 0.0M
2022-05-17 22,325.13 22,724.20 22,232.15 22,700.87 0.0M
2022-05-16 21,983.02 22,189.31 21,773.55 22,145.10 0.0M
2022-05-13 21,873.65 22,232.68 21,764.22 21,815.66 0.0M
2022-05-12 22,045.24 22,045.24 21,463.02 21,645.13 0.0M
2022-05-11 22,332.34 22,484.23 21,757.60 22,140.97 0.0M
2022-05-10 22,718.44 22,881.03 22,190.73 22,242.76 0.0M
2022-05-09 22,989.50 22,992.47 22,609.64 22,692.18 0.0M
2022-05-06 23,332.96 23,332.96 22,980.00 23,129.61 0.0M
2022-05-05 23,945.44 23,963.36 23,538.21 23,615.24 0.0M
2022-05-04 24,431.62 24,469.54 23,581.62 23,665.32 0.0M
2022-05-02 24,269.08 24,338.05 24,120.74 24,303.98 0.0M
2022-04-29 24,735.01 24,838.90 24,373.61 24,418.04 0.0M
2022-04-28 24,579.29 24,670.06 24,367.33 24,616.87 0.0M
2022-04-27 24,531.34 24,581.16 24,264.66 24,413.80 0.0M
2022-04-26 24,466.03 24,653.98 24,462.78 24,630.25 0.0M
2022-04-25 24,496.42 24,496.42 24,164.43 24,238.68 0.0M
2022-04-22 24,819.37 24,886.68 24,659.45 24,698.37 0.0M
2022-04-21 24,714.37 24,889.74 24,688.65 24,873.78 0.0M
2022-04-20 24,563.67 24,739.01 24,447.18 24,559.73 0.0M
2022-04-19 24,908.80 25,024.53 24,218.55 24,450.86 0.0M
2022-04-18 24,815.63 24,823.95 24,517.36 24,747.35 0.0M
2022-04-13 25,140.01 25,226.17 24,957.41 24,985.25 0.0M
2022-04-12 25,406.36 25,406.36 24,829.39 25,037.71 0.0M
2022-04-11 25,396.57 25,492.92 25,356.44 25,407.15 0.0M
2022-04-08 25,179.72 25,360.54 25,150.02 25,303.39 0.0M
2022-04-07 25,267.29 25,346.43 24,981.17 25,069.81 0.0M
2022-04-06 25,053.42 25,213.70 24,970.52 25,175.79 0.0M
2022-04-05 24,928.52 25,139.08 24,831.11 25,072.44 0.0M
2022-04-04 24,589.28 24,779.48 24,570.60 24,754.58 0.0M
2022-04-01 24,168.52 24,457.27 24,109.12 24,443.59 0.0M
2022-03-31 24,116.89 24,174.72 24,042.31 24,107.97 0.0M
2022-03-30 24,005.73 24,089.66 23,977.22 24,037.80 0.0M
2022-03-29 23,804.98 23,912.65 23,739.29 23,852.86 0.0M
2022-03-28 23,835.07 23,866.99 23,502.99 23,695.92 0.0M
2022-03-25 23,965.31 23,987.30 23,722.77 23,789.91 0.0M
2022-03-24 23,798.90 23,947.04 23,731.80 23,875.61 0.0M
2022-03-23 23,828.42 23,922.21 23,734.65 23,793.70 0.0M
2022-03-22 23,743.62 23,743.62 23,382.45 23,701.38 0.0M
2022-03-21 23,968.38 23,968.38 23,626.12 23,661.79 0.0M
2022-03-17 23,783.23 23,923.81 23,783.23 23,824.61 0.0M
2022-03-16 23,377.04 23,585.87 23,348.72 23,572.74 0.0M
2022-03-15 23,378.25 23,500.06 23,024.30 23,154.92 0.0M
2022-03-14 23,312.49 23,378.55 23,104.40 23,314.28 0.0M
2022-03-11 23,215.84 23,329.88 23,089.23 23,309.95 0.0M
2022-03-10 23,408.33 23,426.50 23,087.76 23,206.18 0.0M
2022-03-09 22,672.04 23,020.90 22,548.01 22,961.84 0.0M
2022-03-08 22,131.24 22,477.93 21,967.11 22,431.02 0.0M
2022-03-07 22,300.75 22,302.05 21,843.95 22,108.94 0.0M
2022-03-04 23,067.05 23,067.05 22,577.47 22,618.58 0.0M
2022-03-03 23,546.44 23,622.00 23,120.90 23,166.23 0.0M
2022-03-02 23,258.10 23,410.00 23,160.06 23,316.56 0.0M
2022-02-28 23,028.56 23,381.70 22,752.05 23,355.61 0.0M
2022-02-25 22,609.34 23,209.24 22,609.34 23,162.50 0.0M
2022-02-24 22,957.94 23,034.01 22,227.98 22,256.71 0.0M
2022-02-23 23,536.28 23,748.82 23,525.11 23,558.48 0.0M
2022-02-22 23,044.63 23,449.08 22,986.72 23,416.89 0.0M
2022-02-21 23,664.54 23,803.31 23,395.32 23,582.26 0.0M
2022-02-18 23,867.93 23,983.15 23,729.13 23,771.95 0.0M
2022-02-17 24,124.64 24,193.09 23,930.11 23,964.86 0.0M
2022-02-16 24,202.28 24,258.03 23,955.00 24,017.28 0.0M
2022-02-15 23,530.14 24,053.79 23,246.91 24,025.39 0.0M
2022-02-14 23,761.42 23,857.92 23,324.70 23,398.52 0.0M
2022-02-11 24,582.73 24,583.09 24,203.51 24,250.92 0.0M
2022-02-10 24,726.53 24,758.06 24,522.92 24,704.65 0.0M
2022-02-09 24,450.50 24,652.95 24,416.67 24,630.71 0.0M
2022-02-08 24,570.43 24,581.12 24,093.26 24,331.85 0.0M
2022-02-07 24,810.15 24,869.87 24,353.44 24,441.84 0.0M
2022-02-04 24,965.44 24,982.62 24,710.34 24,750.61 0.0M
2022-02-03 25,183.17 25,184.29 24,857.49 24,920.43 0.0M
2022-02-02 25,005.04 25,183.71 24,964.45 25,146.13 0.0M
2022-02-01 24,874.79 24,914.04 24,487.83 24,877.93 0.0M
2022-01-31 24,473.90 24,646.87 24,418.52 24,613.01 0.0M
2022-01-28 24,152.20 24,606.35 24,138.71 24,186.73 0.0M
2022-01-27 24,089.97 24,092.18 23,606.16 23,942.10 0.0M
2022-01-25 23,825.69 24,265.87 23,490.48 24,245.46 0.0M
2022-01-24 24,932.56 24,943.05 23,770.52 23,998.73 0.0M
2022-01-21 25,356.89 25,356.89 24,806.38 24,951.67 0.0M
2022-01-20 25,514.06 25,600.65 25,365.71 25,464.31 0.0M
2022-01-19 25,556.34 25,559.28 25,247.87 25,482.18 0.0M
2022-01-18 26,229.68 26,281.49 25,495.05 25,569.85 0.0M
2022-01-17 26,149.43 26,197.09 26,090.44 26,144.07 0.0M
2022-01-14 26,004.57 26,120.52 25,891.70 26,085.24 0.0M
2022-01-13 26,015.77 26,057.03 25,822.06 26,027.21 0.0M
2022-01-12 25,807.06 25,954.66 25,742.91 25,929.36 0.0M
2022-01-11 25,649.07 25,748.15 25,587.72 25,651.53 0.0M
2022-01-10 25,578.95 25,676.52 25,548.13 25,649.52 0.0M
2022-01-07 25,429.56 25,556.89 25,327.79 25,472.83 0.0M
2022-01-06 25,193.59 25,348.19 25,079.25 25,336.55 0.0M
2022-01-05 25,283.20 25,378.32 25,174.69 25,348.03 0.0M
2022-01-04 25,405.02 25,406.00 25,108.29 25,257.28 0.0M
2022-01-03 25,055.18 25,282.94 25,013.30 25,244.82 0.0M