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
2024-12-31 452.00 480.00 444.00 467.75 0.0M
2024-12-30 460.30 472.00 446.30 452.45 0.0M
2024-12-27 472.15 479.60 460.10 461.20 0.0M
2024-12-26 484.85 484.85 470.60 472.15 0.0M
2024-12-24 473.90 480.00 461.50 477.25 0.0M
2024-12-23 479.45 482.80 466.00 473.40 0.0M
2024-12-20 483.00 483.00 470.00 471.30 0.0M
2024-12-19 460.30 479.95 453.55 470.85 0.0M
2024-12-18 469.95 489.00 465.00 475.05 0.0M
2024-12-17 462.50 470.80 452.60 464.60 0.0M
2024-12-16 467.90 467.90 454.80 457.20 0.0M
2024-12-13 460.00 464.00 446.50 459.10 0.0M
2024-12-12 467.90 470.80 456.00 461.50 0.0M
2024-12-11 457.50 469.00 454.00 465.05 0.0M
2024-12-10 436.00 468.00 432.15 452.20 0.0M
2024-12-09 450.15 450.15 427.55 435.35 0.0M
2024-12-06 464.00 474.00 447.00 450.15 0.0M
2024-12-05 470.00 476.95 456.00 459.55 0.0M
2024-12-04 477.00 493.45 465.00 470.10 0.0M
2024-12-03 476.45 495.00 465.00 467.15 0.0M
2024-12-02 497.00 497.00 464.00 470.70 0.0M
2024-11-29 513.00 515.00 486.15 490.20 0.0M
2024-11-28 519.45 519.45 499.00 499.90 0.0M
2024-11-27 524.00 524.00 504.00 505.35 0.0M
2024-11-26 505.25 515.00 503.10 509.40 0.0M
2024-11-25 515.00 539.95 500.00 505.25 0.0M
2024-11-22 524.95 524.95 489.50 497.00 0.0M
2024-11-21 537.00 537.00 511.05 516.85 0.0M
2024-11-19 548.85 548.85 515.00 523.55 0.0M
2024-11-18 545.00 554.60 525.80 529.90 0.0M
2024-11-14 554.45 555.10 539.95 540.70 0.0M
2024-11-13 570.00 575.00 540.15 545.90 0.0M
2024-11-12 589.50 604.00 570.00 576.65 0.0M
2024-11-11 618.00 618.00 589.00 589.50 0.0M
2024-11-08 636.80 636.80 610.00 614.00 0.0M
2024-11-07 631.80 631.80 614.00 625.10 0.0M
2024-11-06 615.00 633.90 607.05 629.20 0.0M
2024-11-05 649.10 649.10 533.00 617.55 0.0M
2024-11-04 651.00 668.00 640.85 646.20 0.0M
2024-11-01 677.00 677.00 642.25 661.60 0.0M
2024-10-31 647.25 665.00 636.10 660.85 0.0M
2024-10-30 634.80 658.45 610.30 647.25 0.0M
2024-10-29 695.00 695.00 615.00 628.30 0.0M
2024-10-28 685.15 689.80 652.55 677.90 0.0M
2024-10-25 691.05 707.95 655.00 655.65 0.0M
2024-10-24 709.95 716.50 690.00 692.65 0.0M
2024-10-23 700.00 718.95 685.00 709.95 0.0M
2024-10-22 759.00 759.95 690.00 701.40 0.0M
2024-10-21 753.95 787.95 736.40 740.80 0.0M
2024-10-18 786.00 787.90 730.00 735.70 0.0M
2024-10-17 722.80 776.90 718.00 769.35 0.0M
2024-10-16 718.00 751.00 710.05 720.35 0.0M
2024-10-15 718.00 751.00 701.00 728.15 0.0M
2024-10-14 677.85 729.00 669.00 702.10 0.0M
2024-10-11 663.00 671.80 645.10 663.60 0.0M
2024-10-10 671.00 688.95 660.05 664.40 0.0M
2024-10-09 680.00 690.00 667.60 675.80 0.0M
2024-10-08 640.05 687.00 640.05 675.85 0.0M
2024-10-07 690.05 712.20 654.10 669.50 0.0M
2024-10-04 698.85 705.00 672.00 699.95 0.0M
2024-10-03 702.00 716.95 698.00 698.85 0.0M
2024-10-01 698.00 714.00 691.00 699.00 0.0M
2024-09-30 690.00 700.00 675.00 696.25 0.0M
2024-09-27 694.65 703.25 682.00 684.05 0.0M
2024-09-26 700.05 709.80 690.20 694.65 0.0M
2024-09-25 700.00 718.00 696.45 697.75 0.0M
2024-09-24 719.50 719.50 696.05 699.25 0.0M
2024-09-23 714.95 719.60 702.20 711.90 0.0M
2024-09-20 697.90 722.00 697.90 701.95 0.0M
2024-09-19 728.00 728.00 683.90 697.90 0.0M
2024-09-18 730.00 738.00 701.00 721.00 0.0M
2024-09-17 652.20 734.00 650.60 721.30 0.1M
2024-09-16 640.00 646.80 628.00 632.20 0.0M
2024-09-13 659.00 659.00 633.60 639.15 0.0M
2024-09-12 650.00 659.50 639.30 649.25 0.0M
2024-09-11 648.80 661.90 637.10 641.00 0.0M
2024-09-10 646.00 664.00 640.00 645.60 0.0M
2024-09-09 686.80 686.80 640.00 652.45 0.0M
2024-09-06 665.00 688.00 645.90 665.35 0.4M
2024-09-05 644.95 654.70 628.20 645.90 0.2M
2024-09-04 621.30 656.00 580.00 625.85 0.6M
2024-09-03 630.00 644.30 591.90 624.95 0.1M
2024-09-02 649.70 649.70 629.15 630.50 0.0M
2024-08-30 632.55 659.00 624.10 638.40 0.0M
2024-08-29 641.00 650.00 630.20 633.55 0.0M
2024-08-28 651.00 655.80 640.00 642.20 0.0M
2024-08-27 653.20 665.00 641.55 646.75 0.0M
2024-08-26 656.70 680.00 647.00 653.20 0.0M
2024-08-23 639.00 662.00 630.00 646.55 0.0M
2024-08-22 634.90 639.70 618.30 637.80 0.0M
2024-08-21 634.35 650.00 620.00 626.45 0.0M
2024-08-20 579.70 627.95 579.70 621.60 0.0M
2024-08-19 565.60 585.00 563.30 566.65 0.0M
2024-08-16 560.00 594.95 560.00 574.00 0.0M
2024-08-14 568.70 572.35 545.05 556.00 0.0M
2024-08-13 612.15 612.15 559.05 564.55 0.0M
2024-08-12 614.40 619.00 602.60 612.15 0.0M
2024-08-09 619.90 624.00 602.00 602.30 0.0M
2024-08-08 585.00 624.95 580.10 606.25 0.0M
2024-08-07 602.90 613.00 570.05 580.10 0.0M
2024-08-06 598.40 618.80 570.00 586.35 0.0M
2024-08-05 607.10 624.00 596.00 596.80 0.0M
2024-08-02 631.90 631.90 609.95 626.25 0.0M
2024-08-01 629.80 635.50 616.35 628.05 0.0M
2024-07-31 625.00 630.00 614.10 624.70 0.0M
2024-07-30 604.00 630.00 604.00 620.10 0.0M
2024-07-29 615.20 626.25 610.00 612.00 0.0M
2024-07-26 603.00 612.00 602.10 608.70 0.0M
2024-07-25 614.40 616.40 600.40 608.25 0.0M
2024-07-24 607.55 615.40 600.05 613.45 0.0M
2024-07-23 600.00 620.00 596.35 607.55 0.0M
2024-07-22 595.05 614.40 595.05 602.75 0.0M
2024-07-19 617.00 618.40 600.00 606.65 0.0M
2024-07-18 624.00 624.00 611.00 619.90 0.0M
2024-07-16 620.05 632.00 613.85 624.60 0.0M
2024-07-15 632.00 632.00 619.45 620.25 0.0M
2024-07-12 620.80 637.95 617.00 632.45 0.0M
2024-07-11 615.05 619.70 603.00 615.45 0.0M
2024-07-10 629.95 636.90 611.05 620.65 0.0M
2024-07-09 633.90 633.90 622.05 629.95 0.0M
2024-07-08 627.60 642.90 627.60 631.90 0.0M
2024-07-05 640.00 640.00 629.00 637.65 0.0M
2024-07-04 646.90 646.90 632.35 634.65 0.0M
2024-07-03 642.00 650.00 632.00 638.40 0.0M
2024-07-02 654.90 654.90 635.05 638.30 0.0M
2024-07-01 645.00 654.45 636.10 645.05 0.0M
2024-06-28 640.10 650.85 636.25 640.10 0.0M
2024-06-27 650.00 651.00 641.00 643.65 0.0M
2024-06-26 644.00 675.00 621.00 643.40 0.0M
2024-06-25 650.00 655.00 637.75 644.05 0.0M
2024-06-24 657.00 665.00 636.00 652.15 0.0M
2024-06-21 649.90 667.80 642.05 645.55 0.0M
2024-06-20 654.45 672.90 635.00 641.75 0.0M
2024-06-19 644.30 653.00 634.00 643.85 0.0M
2024-06-18 645.00 655.00 642.10 645.25 0.0M
2024-06-14 660.60 674.50 645.00 651.55 0.0M
2024-06-13 670.00 697.40 654.70 666.35 0.0M
2024-06-12 617.25 666.00 617.00 648.95 0.0M
2024-06-11 645.00 668.90 613.80 624.35 0.0M
2024-06-10 607.95 649.00 607.95 635.40 0.0M
2024-06-07 624.40 628.00 605.00 614.05 0.0M
2024-06-06 587.30 614.45 587.30 611.55 0.0M
2024-06-05 593.90 600.00 565.25 583.60 0.0M
2024-06-04 642.40 642.40 573.00 586.30 0.0M
2024-06-03 637.05 649.45 604.60 634.60 0.0M
2024-05-31 640.00 647.00 613.60 637.05 0.0M
2024-05-30 660.00 670.05 635.05 638.30 0.0M
2024-05-29 655.00 660.00 632.15 646.80 0.0M
2024-05-28 669.50 674.40 646.20 650.70 0.0M
2024-05-27 663.75 668.00 642.80 654.50 0.0M
2024-05-24 664.40 678.20 652.10 663.75 0.0M
2024-05-23 660.75 673.80 636.00 660.60 0.0M
2024-05-22 684.45 684.45 655.80 660.75 0.0M
2024-05-21 669.00 699.00 660.00 671.70 0.0M
2024-05-18 665.00 670.00 652.00 664.00 0.0M
2024-05-17 680.90 680.90 660.20 664.10 0.0M
2024-05-16 671.20 689.90 665.00 671.80 0.0M
2024-05-15 680.00 693.95 656.80 671.10 0.0M
2024-05-14 664.00 689.00 646.35 671.15 0.0M
2024-05-13 705.00 705.00 621.00 654.65 0.0M
2024-05-10 596.00 649.80 596.00 649.80 0.0M
2024-05-09 595.35 619.00 590.00 590.75 0.0M
2024-05-08 643.40 644.00 600.00 610.65 0.0M
2024-05-07 671.40 671.40 623.95 635.20 0.0M
2024-05-06 668.95 678.00 661.05 664.15 0.0M
2024-05-03 681.00 691.45 651.00 660.90 0.0M
2024-05-02 680.00 702.00 674.05 681.80 0.0M
2024-04-30 665.60 694.40 648.00 672.35 0.0M
2024-04-29 796.20 796.20 716.65 716.65 0.1M
2024-04-26 796.25 796.25 760.40 796.25 0.0M
2024-04-25 645.00 723.90 645.00 723.90 0.0M
2024-04-24 514.85 611.80 501.00 603.25 0.0M
2024-04-23 490.00 514.50 478.00 509.85 0.0M
2024-04-22 478.00 493.00 462.00 487.25 0.0M
2024-04-19 474.95 480.00 456.60 461.70 0.0M
2024-04-18 475.70 485.80 465.00 469.90 0.0M
2024-04-16 490.00 491.00 470.00 474.75 0.0M
2024-04-15 470.00 496.85 458.00 492.00 0.0M
2024-04-12 503.00 510.25 478.20 484.15 0.0M
2024-04-10 505.00 518.00 501.10 503.50 0.0M
2024-04-09 495.10 512.00 493.00 505.50 0.0M
2024-04-08 490.55 512.00 490.55 495.85 0.0M
2024-04-05 486.10 507.00 486.10 498.80 0.0M
2024-04-04 512.00 514.00 484.00 494.85 0.0M
2024-04-03 502.85 511.00 497.50 501.10 0.0M
2024-04-02 514.00 514.00 485.00 497.50 0.0M
2024-04-01 435.00 511.00 435.00 500.20 0.0M
2024-03-28 457.00 465.00 425.00 432.20 0.0M
2024-03-27 479.05 483.00 454.50 457.00 0.0M
2024-03-26 512.00 513.00 470.00 473.55 0.0M
2024-03-22 527.00 545.00 456.70 499.30 0.1M
2024-03-21 486.60 486.60 486.60 486.60 0.0M
2024-03-20 463.45 463.45 463.00 463.45 0.0M
2024-03-19 441.35 441.40 434.00 441.40 0.0M
2024-03-18 383.30 420.40 383.30 420.40 0.0M
2024-03-15 400.40 427.95 400.40 400.40 0.0M
2024-03-14 421.45 421.45 421.45 421.45 0.0M
2024-03-13 443.60 443.60 443.60 443.60 0.0M
2024-03-12 466.90 466.90 466.90 466.90 0.0M
2024-03-11 492.00 517.00 491.45 491.45 0.0M
2024-03-07 525.00 540.00 498.75 517.30 0.1M
2024-03-06 530.01 542.39 490.85 525.00 0.0M
2024-03-05 539.50 539.50 503.20 528.71 0.0M
2024-03-04 552.70 577.03 530.01 534.55 0.0M
2024-03-02 1,305.90 1,318.50 1,271.05 1,302.00 0.0M
2024-03-01 527.87 546.51 521.76 530.18 0.0M
2024-02-29 479.98 523.82 466.08 520.52 0.0M
2024-02-28 489.38 489.38 458.24 479.98 0.0M
2024-02-27 482.54 499.08 457.83 481.77 0.1M
2024-02-26 385.65 450.49 383.59 450.49 0.1M
2024-02-23 373.28 385.65 372.06 375.42 0.0M
2024-02-22 367.09 368.74 360.49 363.52 0.0M
2024-02-21 374.49 374.49 360.90 364.43 0.0M
2024-02-20 371.77 372.04 365.03 370.04 0.0M
2024-02-19 369.15 379.46 338.71 371.77 0.0M
2024-02-16 371.21 375.30 366.26 369.13 0.0M
2024-02-15 379.42 379.42 365.03 371.07 0.0M
2024-02-14 358.88 369.15 358.88 368.76 0.0M
2024-02-13 359.87 370.99 350.59 367.05 0.0M
2024-02-12 379.46 384.81 354.72 359.87 0.0M
2024-02-09 353.66 356.78 336.24 351.97 0.0M
2024-02-08 368.33 369.07 351.42 353.66 0.0M
2024-02-07 376.58 380.91 363.48 367.01 0.0M
2024-02-06 380.87 380.87 360.94 366.97 0.0M
2024-02-05 343.99 377.20 341.10 369.50 0.0M
2024-02-02 340.69 344.43 339.43 340.57 0.0M
2024-02-01 346.45 346.47 336.16 340.30 0.0M
2024-01-31 335.33 344.40 330.79 340.63 0.0M
2024-01-30 348.49 348.49 329.97 332.51 0.0M
2024-01-29 350.59 362.97 340.28 343.68 0.0M
2024-01-25 335.91 335.91 328.32 330.01 0.0M
2024-01-24 329.56 337.74 325.84 329.43 0.0M
2024-01-23 337.27 337.27 323.78 324.83 0.0M
2024-01-20 839.00 839.00 780.35 780.35 0.0M
2024-01-19 332.03 344.40 330.38 339.15 0.0M
2024-01-18 333.43 334.09 328.01 331.64 0.0M
2024-01-17 326.67 339.87 325.02 331.93 0.0M
2024-01-16 331.62 345.91 320.48 325.45 0.0M
2024-01-15 326.07 331.62 326.07 330.67 0.0M
2024-01-12 328.77 334.05 325.84 326.07 0.0M
2024-01-11 332.30 337.27 325.84 328.38 0.0M
2024-01-10 330.42 337.17 330.42 332.30 0.0M
2024-01-09 334.51 340.26 332.03 334.38 0.0M
2024-01-08 343.50 350.59 330.17 334.51 0.0M
2024-01-05 323.78 338.22 315.86 335.50 0.0M
2024-01-04 315.53 317.59 310.38 315.47 0.0M
2024-01-03 312.87 319.24 309.35 313.76 0.0M
2024-01-02 311.00 315.20 307.43 312.87 0.0M
2024-01-01 307.47 315.51 307.47 314.89 0.0M