Forbes

FBGX
🏛️ インド →
369.05
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
2022-12-30 274.31 276.35 271.42 273.98 0.0M
2022-12-29 279.59 279.59 273.46 274.41 0.0M
2022-12-28 272.22 284.60 272.22 279.59 0.0M
2022-12-27 263.52 278.41 263.52 275.11 0.0M
2022-12-26 252.61 268.10 247.93 263.62 0.0M
2022-12-23 264.80 267.25 247.93 252.61 0.0M
2022-12-22 273.67 281.28 260.28 262.47 0.0M
2022-12-21 284.62 290.12 274.29 276.27 0.0M
2022-12-20 284.70 287.49 278.64 285.09 0.0M
2022-12-19 280.62 287.82 278.56 283.46 0.0M
2022-12-16 276.82 290.23 276.80 284.80 0.0M
2022-12-15 288.64 292.87 281.34 282.91 0.0M
2022-12-14 274.70 292.31 272.47 284.19 0.0M
2022-12-13 271.01 282.45 271.01 275.34 0.0M
2022-12-12 268.10 280.49 268.10 276.10 0.0M
2022-12-09 278.82 282.51 268.10 270.51 0.0M
2022-12-08 282.99 288.43 275.52 277.63 0.0M
2022-12-07 301.92 301.92 280.47 282.54 0.0M
2022-12-06 297.90 303.12 292.02 296.00 0.0M
2022-12-05 295.32 303.49 294.08 297.90 0.0M
2022-12-02 296.56 304.40 293.71 296.64 0.0M
2022-12-01 293.75 299.03 292.04 296.27 0.0M
2022-11-30 290.37 294.50 286.70 293.34 0.0M
2022-11-29 282.56 296.97 277.13 290.17 0.0M
2022-11-28 276.35 292.41 276.35 285.71 0.0M
2022-11-25 287.75 290.12 276.78 278.49 0.0M
2022-11-24 286.66 292.85 280.99 283.17 0.0M
2022-11-23 284.62 288.72 283.79 284.39 0.0M
2022-11-22 280.89 296.15 280.89 286.74 0.0M
2022-11-21 287.86 287.86 278.41 284.08 0.0M
2022-11-18 283.44 286.41 274.29 281.61 0.0M
2022-11-17 272.31 285.90 268.10 283.44 0.0M
2022-11-16 272.41 274.70 270.16 272.29 0.0M
2022-11-15 275.54 279.65 270.22 272.31 0.0M
2022-11-14 281.32 286.25 268.62 275.34 0.0M
2022-11-11 282.54 288.31 279.17 281.30 0.0M
2022-11-10 281.28 286.25 279.24 281.61 0.0M
2022-11-09 284.60 284.60 278.62 280.21 0.0M
2022-11-07 288.54 291.61 280.78 283.28 0.0M
2022-11-04 290.78 295.71 279.03 288.54 0.0M
2022-11-03 283.83 291.82 280.93 281.65 0.0M
2022-11-02 283.79 290.62 280.60 286.39 0.0M
2022-11-01 278.45 286.25 278.45 283.63 0.0M
2022-10-31 288.25 290.78 278.41 283.94 0.0M
2022-10-28 290.97 290.97 277.73 281.03 0.0M
2022-10-27 288.89 294.91 278.62 285.53 0.0M
2022-10-25 292.46 292.85 283.36 285.75 0.0M
2022-10-24 282.74 290.70 282.74 289.38 0.0M
2022-10-21 286.68 292.81 282.35 284.06 0.0M
2022-10-20 292.81 298.79 282.76 289.24 0.0M
2022-10-19 290.78 302.37 285.67 292.68 0.0M
2022-10-18 284.68 298.87 282.93 287.98 0.0M
2022-10-17 288.72 296.06 282.76 284.64 0.0M
2022-10-14 303.03 303.03 287.92 289.92 0.0M
2022-10-13 297.76 305.14 290.81 294.41 0.0M
2022-10-12 305.24 310.75 293.32 297.49 0.0M
2022-10-11 310.95 314.29 300.52 305.10 0.0M
2022-10-10 319.66 319.66 303.57 307.84 0.0M
2022-10-07 319.66 324.15 311.10 312.62 0.0M
2022-10-06 317.62 325.84 316.19 318.15 0.0M
2022-10-04 314.67 322.71 303.39 317.55 0.0M
2022-10-03 317.14 317.14 303.28 308.25 0.0M
2022-09-30 315.12 319.53 301.38 311.30 0.0M
2022-09-29 331.76 331.76 305.32 314.83 0.1M
2022-09-28 315.97 315.97 315.97 315.97 0.0M
2022-09-27 300.93 300.93 300.93 300.93 0.0M
2022-09-26 268.62 286.62 259.36 286.62 0.0M
2022-09-23 278.37 278.41 264.39 272.99 0.0M
2022-09-22 271.81 275.52 266.04 272.95 0.0M
2022-09-21 280.47 280.47 263.36 268.43 0.0M
2022-09-20 287.90 287.90 274.29 277.21 0.0M
2022-09-19 279.73 287.94 266.04 280.06 0.0M
2022-09-16 283.98 284.62 270.39 274.25 0.0M
2022-09-15 297.96 297.96 282.82 283.98 0.0M
2022-09-14 293.65 293.65 285.42 288.99 0.0M
2022-09-13 311.33 311.33 290.78 293.65 0.0M
2022-09-12 284.97 299.20 284.97 299.20 0.0M
2022-09-09 296.15 299.03 283.36 284.97 0.0M
2022-09-08 295.75 301.10 290.78 291.47 0.0M
2022-09-07 299.18 302.33 292.02 295.75 0.0M
2022-09-06 296.97 309.35 294.97 299.16 0.0M
2022-09-05 305.22 317.57 294.97 295.40 0.0M
2022-09-02 334.51 340.20 310.46 310.48 0.1M
2022-09-01 313.88 326.79 311.41 326.79 0.0M
2022-08-30 293.26 311.24 293.26 311.24 0.1M
2022-08-29 297.38 303.08 296.44 296.44 0.1M
2022-08-26 323.88 338.14 312.03 312.03 0.1M
2022-08-25 329.97 343.17 328.44 328.44 0.1M
2022-08-24 363.79 363.79 345.72 345.72 0.0M
2022-08-23 370.18 370.18 342.29 363.91 0.2M
2022-08-22 351.12 352.56 323.39 352.56 0.1M
2022-08-19 313.09 320.52 308.19 320.52 0.1M
2022-08-18 284.28 291.38 251.85 291.38 0.2M
2022-08-17 226.27 265.59 226.27 264.90 0.3M
2022-08-16 222.81 238.22 214.80 221.33 0.2M
2022-08-12 167.11 198.51 167.11 198.51 0.0M
2022-08-11 160.50 167.11 157.51 165.44 0.0M
2022-08-10 160.94 160.94 152.13 155.30 0.0M
2022-08-08 160.79 160.79 153.66 155.03 0.0M
2022-08-05 154.82 159.25 154.82 158.20 0.0M
2022-08-04 155.28 160.77 154.82 159.02 0.0M
2022-08-03 152.91 159.04 152.91 156.74 0.0M
2022-08-02 152.13 159.04 152.13 155.60 0.0M
2022-08-01 153.66 158.24 149.92 157.14 0.0M
2022-07-29 156.74 156.74 149.82 154.57 0.0M
2022-07-28 152.95 155.66 152.90 154.26 0.0M
2022-07-27 154.45 157.51 145.98 153.16 0.0M
2022-07-26 156.51 156.51 152.51 154.41 0.0M
2022-07-25 148.59 157.14 148.36 152.42 0.0M
2022-07-22 153.41 155.53 140.31 148.30 0.0M
2022-07-21 151.03 155.97 151.01 153.43 0.0M
2022-07-20 154.05 155.97 150.80 152.18 0.0M
2022-07-19 149.82 155.89 149.82 152.49 0.0M
2022-07-18 160.19 160.19 153.68 155.45 0.0M
2022-07-15 160.54 160.54 151.86 156.01 0.0M
2022-07-14 159.08 159.08 133.69 155.99 0.0M
2022-07-13 163.08 164.71 151.82 153.34 0.0M
2022-07-12 150.07 162.88 150.07 161.56 0.1M
2022-07-11 156.18 158.27 152.53 155.43 0.0M
2022-07-08 154.66 156.93 151.82 156.18 0.0M
2022-07-07 156.31 156.60 150.59 151.78 0.0M
2022-07-06 156.22 156.31 153.66 154.01 0.0M
2022-07-05 152.90 154.45 150.99 153.82 0.0M
2022-07-04 153.66 155.49 149.07 152.47 0.0M
2022-07-01 156.72 156.72 148.54 150.97 0.0M
2022-06-30 153.66 156.35 150.34 154.12 0.0M
2022-06-29 148.02 158.27 146.48 153.28 0.0M
2022-06-28 156.49 156.49 147.90 150.71 0.0M
2022-06-27 151.32 155.20 149.42 153.34 0.0M
2022-06-24 153.36 153.43 147.92 151.28 0.0M
2022-06-23 149.69 151.74 147.90 148.15 0.0M
2022-06-22 146.90 150.59 144.46 149.69 0.0M
2022-06-21 150.36 151.36 140.31 143.35 0.0M
2022-06-20 146.56 149.03 142.73 147.31 0.0M
2022-06-17 156.68 156.74 145.25 147.06 0.0M
2022-06-16 150.28 155.45 146.75 147.96 0.0M
2022-06-15 151.36 155.37 146.98 150.42 0.0M
2022-06-14 161.25 161.25 146.60 149.59 0.0M
2022-06-13 420.00 420.00 408.00 414.25 0.0M
2022-06-10 410.00 426.80 410.00 416.85 0.0M
2022-06-09 415.00 424.80 401.05 416.35 0.0M
2022-06-08 370.05 420.00 365.00 400.25 0.0M
2022-06-07 370.45 375.00 360.00 368.25 0.0M
2022-06-06 396.95 396.95 367.15 370.10 0.0M
2022-06-03 390.00 398.60 370.25 373.85 0.0M
2022-06-02 151.17 155.16 143.29 146.81 0.0M
2022-06-01 151.74 154.95 147.90 150.99 0.0M
2022-05-31 149.44 155.58 148.44 151.09 0.0M
2022-05-30 389.70 407.00 372.05 379.05 0.0M
2022-05-27 145.83 150.21 138.84 144.75 0.0M
2022-05-26 147.71 147.71 133.69 140.68 0.0M
2022-05-25 375.75 384.25 356.15 360.80 0.0M
2022-05-24 144.08 149.02 144.06 145.04 0.0M
2022-05-23 153.53 153.53 144.06 144.75 0.0M
2022-05-20 376.20 403.95 376.20 388.00 0.0M
2022-05-19 405.00 405.00 381.00 388.40 0.0M
2022-05-18 370.20 425.00 370.20 405.95 0.0M
2022-05-17 362.00 414.90 362.00 376.35 0.0M
2022-05-16 392.00 403.80 375.00 388.75 0.0M
2022-05-13 153.68 157.31 146.02 152.07 0.0M
2022-05-12 350.05 394.80 331.00 387.30 0.0M
2022-05-11 145.92 153.55 131.40 138.45 0.0M
2022-05-10 381.00 390.05 353.05 376.50 0.0M
2022-05-09 401.00 401.00 375.00 377.80 0.0M
2022-05-06 409.60 409.60 383.25 394.65 0.0M
2022-05-05 406.05 414.95 395.25 401.00 0.0M
2022-05-04 406.55 420.05 406.55 410.80 0.0M
2022-05-02 428.90 428.90 406.00 414.30 0.0M
2022-04-29 155.82 159.39 155.82 157.26 0.0M
2022-04-28 412.90 415.00 405.75 408.25 0.0M
2022-04-27 418.65 418.65 404.00 406.30 0.0M
2022-04-26 396.00 420.05 396.00 410.75 0.0M
2022-04-25 410.00 412.00 395.25 395.25 0.0M
2022-04-22 406.00 415.00 406.00 409.85 0.0M
2022-04-21 413.85 419.75 406.05 411.85 0.0M
2022-04-20 405.05 415.00 402.95 408.85 0.0M
2022-04-19 407.30 415.85 405.30 407.35 0.0M
2022-04-18 415.00 418.80 405.10 411.10 0.0M
2022-04-13 419.70 420.10 410.10 416.50 0.0M
2022-04-12 414.00 419.70 410.20 416.90 0.0M
2022-04-11 415.05 424.75 411.00 414.25 0.0M
2022-04-08 424.35 428.00 412.00 415.05 0.0M
2022-04-07 437.95 437.95 421.00 425.95 0.0M
2022-04-06 428.00 437.95 417.20 425.00 0.0M
2022-04-05 421.05 434.60 415.20 427.95 0.0M
2022-04-04 419.00 428.00 411.60 420.05 0.0M
2022-04-01 407.10 445.00 407.10 426.55 0.0M
2022-03-31 414.80 430.00 403.20 410.40 0.0M
2022-03-30 420.00 435.00 406.10 410.75 0.0M
2022-03-29 407.00 430.00 401.40 421.45 0.0M
2022-03-28 420.50 420.50 401.25 406.60 0.0M
2022-03-25 429.70 430.00 414.10 420.50 0.0M
2022-03-24 432.00 433.45 417.15 422.95 0.0M
2022-03-23 429.90 444.80 425.05 433.30 0.0M
2022-03-22 430.00 438.65 420.55 433.30 0.0M
2022-03-21 415.00 434.00 403.00 426.65 0.0M
2022-03-17 432.00 432.00 409.10 412.00 0.0M
2022-03-16 440.00 459.80 416.10 432.20 0.0M
2022-03-15 440.00 440.00 417.00 428.60 0.0M
2022-03-14 423.00 452.05 409.10 431.00 0.0M
2022-03-11 424.80 425.00 408.00 423.25 0.0M
2022-03-10 415.00 427.00 405.00 408.35 0.0M
2022-03-09 408.15 412.70 401.15 403.45 0.0M
2022-03-08 444.00 444.00 399.95 408.10 0.0M
2022-03-07 403.55 425.00 381.00 420.65 0.0M
2022-03-04 405.25 420.00 384.10 403.55 0.0M
2022-03-03 414.00 427.00 400.00 405.25 0.0M
2022-03-02 439.00 440.50 405.00 411.40 0.0M
2022-02-28 439.00 475.00 426.00 439.65 0.0M
2022-02-25 420.00 434.95 385.50 430.50 0.0M
2022-02-24 435.00 435.00 391.00 397.65 0.0M
2022-02-23 387.10 414.10 387.10 414.10 0.0M
2022-02-22 376.00 401.00 376.00 394.40 0.0M
2022-02-21 376.00 400.00 376.00 387.10 0.0M
2022-02-18 390.55 406.40 385.50 395.10 0.0M
2022-02-17 410.00 410.00 394.50 398.50 0.0M
2022-02-16 412.00 418.95 395.05 410.55 0.0M
2022-02-15 391.95 423.00 390.20 415.00 0.0M
2022-02-14 410.00 435.90 395.00 410.70 0.0M
2022-02-11 415.15 458.85 415.15 415.15 0.2M
2022-02-10 460.00 460.00 437.00 437.00 0.0M
2022-02-09 6,235.00 6,239.95 6,011.00 6,064.85 0.0M
2022-02-08 6,228.00 6,310.00 5,955.00 6,092.65 0.0M
2022-02-07 6,350.00 6,399.00 6,202.00 6,245.00 0.0M
2022-02-04 6,461.60 6,545.00 6,260.05 6,339.45 0.0M
2022-02-03 6,750.00 6,755.00 6,400.00 6,461.60 0.0M
2022-02-02 6,550.00 6,615.05 6,300.00 6,615.05 0.0M
2022-02-01 6,373.10 6,373.10 6,185.00 6,300.05 0.0M
2022-01-31 6,069.65 6,069.65 6,069.65 6,069.65 0.0M
2022-01-28 5,919.00 5,988.00 5,700.00 5,780.65 0.0M
2022-01-27 5,440.05 5,849.00 5,440.05 5,793.30 0.0M
2022-01-25 5,750.00 5,924.00 5,511.30 5,720.85 0.0M
2022-01-24 6,100.00 6,144.00 5,801.35 5,801.35 0.0M
2022-01-21 6,234.55 6,300.00 6,017.25 6,106.65 0.0M
2022-01-20 6,250.00 6,420.00 6,230.05 6,319.50 0.0M
2022-01-19 6,300.00 6,399.00 6,228.00 6,306.85 0.0M
2022-01-18 6,455.00 6,499.00 6,321.00 6,350.25 0.0M
2022-01-17 6,590.00 6,590.00 6,421.00 6,453.55 0.0M
2022-01-14 6,230.00 6,555.00 6,230.00 6,517.90 0.0M
2022-01-13 6,415.00 6,590.00 6,411.00 6,421.80 0.0M
2022-01-12 6,740.00 6,745.00 6,411.00 6,481.10 0.0M
2022-01-11 6,515.00 6,645.00 6,500.00 6,513.15 0.0M
2022-01-10 6,500.00 6,774.00 6,351.00 6,621.75 0.0M
2022-01-07 6,252.00 6,544.00 6,070.00 6,515.25 0.0M
2022-01-06 6,001.00 6,295.00 6,000.00 6,252.00 0.0M
2022-01-05 6,250.00 6,250.00 6,000.00 6,165.90 0.0M
2022-01-04 6,236.00 6,250.00 6,000.00 6,225.50 0.0M
2022-01-03 6,231.00 6,291.00 6,228.10 6,246.05 0.0M