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
2025-09-29 370.05 377.80 366.30 369.05 0.0M
2025-09-26 370.05 377.95 370.00 372.35 0.0M
2025-09-25 384.00 384.75 371.05 371.75 0.0M
2025-09-24 387.90 387.95 375.00 379.85 0.0M
2025-09-23 388.95 394.95 382.00 388.80 0.0M
2025-09-22 403.20 406.90 381.30 387.00 0.0M
2025-09-19 404.80 418.90 396.20 403.20 0.0M
2025-09-18 410.05 414.85 403.00 404.80 0.0M
2025-09-17 407.10 415.85 407.00 409.00 0.0M
2025-09-16 423.90 423.90 405.05 412.05 0.0M
2025-09-15 416.00 417.90 406.25 410.10 0.0M
2025-09-12 415.00 425.80 414.95 415.25 0.0M
2025-09-11 426.85 426.85 410.10 413.30 0.0M
2025-09-10 422.85 433.00 410.00 419.10 0.0M
2025-09-09 419.00 422.85 413.00 422.85 0.0M
2025-09-08 403.20 418.90 403.20 415.30 0.0M
2025-09-05 413.05 420.00 413.05 416.05 0.0M
2025-09-04 433.90 433.90 412.00 417.60 0.0M
2025-09-03 419.00 429.85 419.00 420.20 0.0M
2025-09-02 432.85 432.85 419.65 425.40 0.0M
2025-09-01 421.65 433.90 420.00 424.30 0.0M
2025-08-29 431.00 431.00 414.90 421.95 0.0M
2025-08-28 435.00 435.00 421.00 422.95 0.0M
2025-08-26 421.00 428.40 420.65 427.95 0.0M
2025-08-25 426.95 430.00 418.60 424.55 0.0M
2025-08-22 424.40 428.00 417.00 421.65 0.0M
2025-08-21 425.20 427.50 416.20 417.70 0.0M
2025-08-20 423.80 427.00 412.20 421.45 0.0M
2025-08-19 426.15 426.15 415.00 415.00 0.0M
2025-08-18 409.15 428.85 409.15 420.80 0.0M
2025-08-14 410.00 418.95 404.00 407.15 0.0M
2025-08-13 415.95 429.00 406.25 407.30 0.0M
2025-08-12 400.10 419.45 400.10 403.40 0.0M
2025-08-11 413.75 425.95 405.00 407.00 0.0M
2025-08-08 420.00 429.70 413.00 413.75 0.0M
2025-08-07 432.00 440.00 414.00 422.00 0.0M
2025-08-06 442.50 449.00 421.00 433.90 0.0M
2025-08-05 420.80 444.40 420.80 437.05 0.0M
2025-08-04 426.00 426.00 411.60 420.80 0.0M
2025-08-01 414.15 440.05 414.05 415.60 0.0M
2025-07-31 409.05 424.00 409.05 414.15 0.0M
2025-07-30 423.20 429.45 412.10 417.75 0.0M
2025-07-29 421.15 425.00 416.80 423.15 0.0M
2025-07-28 426.00 447.45 417.10 420.50 0.0M
2025-07-25 436.75 437.85 424.90 434.60 0.0M
2025-07-24 451.05 451.05 433.00 436.50 0.0M
2025-07-23 457.55 457.55 442.60 449.45 0.0M
2025-07-22 469.80 469.80 445.65 457.55 0.0M
2025-07-21 442.05 462.85 442.05 460.40 0.0M
2025-07-18 477.00 477.00 460.65 461.00 0.0M
2025-07-17 464.95 468.50 457.60 467.10 0.0M
2025-07-16 431.15 464.90 427.60 454.45 0.0M
2025-07-15 435.00 448.00 435.00 436.45 0.0M
2025-07-14 421.00 444.40 420.65 431.15 0.0M
2025-07-11 391.40 419.80 389.50 415.90 0.0M
2025-07-10 398.80 398.80 385.00 389.50 0.0M
2025-07-09 398.05 400.00 390.00 390.80 0.0M
2025-07-08 399.50 400.15 395.70 399.60 0.0M
2025-07-07 400.00 406.75 394.50 396.70 0.0M
2025-07-04 422.50 422.50 396.60 400.45 0.0M
2025-07-03 422.50 425.00 413.05 415.10 0.0M
2025-07-02 427.00 430.00 412.00 414.90 0.0M
2025-07-01 437.00 437.00 425.75 427.40 0.0M
2025-06-30 443.50 443.50 425.15 433.05 0.0M
2025-06-27 440.00 440.00 430.05 435.95 0.0M
2025-06-26 444.00 444.00 430.00 434.20 0.0M
2025-06-25 423.55 433.60 423.50 431.45 0.0M
2025-06-24 435.80 439.35 421.00 422.25 0.0M
2025-06-23 421.00 422.55 416.55 418.25 0.0M
2025-06-20 435.00 435.00 422.10 423.60 0.0M
2025-06-19 436.00 436.00 421.55 421.95 0.0M
2025-06-18 437.70 444.40 423.00 425.50 0.0M
2025-06-17 455.00 460.00 428.00 431.60 0.0M
2025-06-16 465.00 465.00 434.35 443.30 0.0M
2025-06-13 431.90 450.00 429.05 444.30 0.0M
2025-06-12 449.90 462.90 425.50 441.90 0.0M
2025-06-11 445.90 445.90 434.00 445.90 0.0M
2025-06-10 415.90 424.70 412.30 424.70 0.0M
2025-06-09 388.95 404.55 388.95 404.50 0.0M
2025-06-06 387.95 391.80 376.20 385.30 0.0M
2025-06-05 384.95 395.00 381.10 387.95 0.0M
2025-06-04 392.65 396.00 380.00 388.55 0.0M
2025-06-03 388.95 393.00 381.20 389.60 0.0M
2025-06-02 390.10 390.10 380.60 387.20 0.0M
2025-05-30 390.10 390.10 388.05 388.05 0.0M
2025-05-29 389.70 390.00 384.40 390.00 0.0M
2025-05-28 385.10 387.90 385.10 385.10 0.0M
2025-05-27 387.00 387.00 385.00 385.10 0.0M
2025-05-26 387.60 387.60 383.00 387.00 0.0M
2025-05-23 379.00 381.00 379.00 380.00 0.0M
2025-05-22 380.00 380.00 376.00 377.00 0.0M
2025-05-21 373.50 375.55 373.50 375.55 0.0M
2025-05-20 392.00 392.50 381.10 381.10 0.0M
2025-05-19 388.85 388.85 388.00 388.85 0.0M
2025-05-16 380.50 381.25 380.50 381.25 0.0M
2025-05-15 373.70 373.80 373.70 373.80 0.0M
2025-05-14 364.90 366.50 364.90 366.50 0.0M
2025-05-13 356.50 359.35 356.50 359.35 0.0M
2025-05-12 345.50 352.40 345.50 352.35 0.0M
2025-05-09 343.20 347.00 343.20 345.50 0.0M
2025-05-08 354.90 354.90 350.05 350.05 0.0M
2025-05-07 356.70 356.70 356.70 356.70 0.0M
2025-05-06 368.00 368.00 363.95 363.95 0.0M
2025-05-05 371.35 371.35 371.35 371.35 0.0M
2025-05-02 364.10 364.10 364.10 364.10 0.0M
2025-04-30 362.30 362.30 357.00 357.00 0.0M
2025-04-29 362.25 362.25 362.00 362.25 0.0M
2025-04-28 349.00 355.15 349.00 355.15 0.0M
2025-04-25 348.50 350.00 348.20 348.20 0.0M
2025-04-24 355.70 357.00 355.30 355.30 0.0M
2025-04-23 364.90 364.90 362.55 362.55 0.0M
2025-04-22 358.90 369.95 355.10 369.90 0.0M
2025-04-21 345.05 359.90 345.05 358.90 0.0M
2025-04-17 353.90 354.90 344.00 348.45 0.0M
2025-04-16 339.65 339.65 336.25 339.65 0.0M
2025-04-15 315.85 323.50 315.85 323.50 0.0M
2025-04-11 315.50 315.50 307.20 308.10 0.0M
2025-04-09 316.90 316.90 304.10 309.95 0.0M
2025-04-08 305.05 314.00 305.05 311.25 0.0M
2025-04-07 300.05 310.00 297.55 302.90 0.0M
2025-04-04 310.00 326.55 306.90 313.20 0.0M
2025-04-03 310.00 314.30 307.00 311.00 0.0M
2025-04-02 300.50 320.90 300.50 315.25 0.0M
2025-04-01 292.00 306.35 292.00 305.65 0.0M
2025-03-28 285.00 294.70 284.00 291.80 0.0M
2025-03-27 294.00 294.00 278.00 286.55 0.0M
2025-03-26 294.90 294.95 286.90 291.10 0.0M
2025-03-25 307.10 311.00 290.00 295.10 0.0M
2025-03-24 304.50 309.00 300.00 304.60 0.0M
2025-03-21 291.55 303.95 291.55 299.10 0.0M
2025-03-20 304.40 304.40 292.05 297.45 0.0M
2025-03-19 284.00 298.40 280.00 292.80 0.0M
2025-03-18 284.00 292.00 280.50 285.00 0.0M
2025-03-17 283.15 295.00 275.00 279.10 0.0M
2025-03-13 283.40 287.45 280.05 283.15 0.0M
2025-03-12 288.35 289.45 281.00 283.40 0.0M
2025-03-11 266.00 296.00 264.35 283.40 0.0M
2025-03-10 310.00 310.00 267.00 269.90 0.1M
2025-03-07 345.80 359.90 287.90 291.00 0.2M
2025-03-06 341.00 347.30 335.00 341.30 0.0M
2025-03-05 333.00 349.00 333.00 340.90 0.0M
2025-03-04 320.90 339.10 311.00 331.90 0.0M
2025-03-03 313.95 330.90 306.00 317.40 0.0M
2025-02-28 331.00 344.00 301.00 322.00 0.0M
2025-02-27 349.90 349.90 330.00 336.00 0.0M
2025-02-25 350.00 359.40 339.45 340.30 0.0M
2025-02-24 364.00 364.00 335.00 347.75 0.0M
2025-02-21 337.00 381.90 328.05 355.45 0.0M
2025-02-20 339.90 339.90 316.55 333.45 0.0M
2025-02-19 292.50 347.40 292.50 328.05 0.0M
2025-02-18 290.00 308.75 290.00 305.80 0.0M
2025-02-17 301.00 314.95 297.00 308.30 0.0M
2025-02-14 353.95 353.95 276.00 303.10 0.1M
2025-02-13 356.25 360.00 340.00 344.95 0.0M
2025-02-12 354.00 359.00 340.10 349.25 0.0M
2025-02-11 353.40 353.45 343.00 345.50 0.0M
2025-02-10 359.40 359.40 346.00 346.50 0.0M
2025-02-07 374.00 374.00 351.65 353.45 0.0M
2025-02-06 359.90 359.90 353.05 359.00 0.0M
2025-02-05 364.90 364.90 350.40 356.05 0.0M
2025-02-04 369.40 369.40 350.00 357.80 0.0M
2025-02-03 373.45 373.45 353.00 358.25 0.0M
2025-02-01 369.00 369.80 360.00 364.90 0.0M
2025-01-31 354.00 373.00 350.00 359.95 0.0M
2025-01-30 377.00 377.00 343.30 353.25 0.0M
2025-01-29 356.30 419.80 356.30 373.70 0.0M
2025-01-28 368.60 381.90 355.00 364.95 0.0M
2025-01-27 388.20 388.20 365.05 375.55 0.0M
2025-01-24 396.90 399.90 384.00 389.80 0.0M
2025-01-23 402.00 404.95 390.00 391.85 0.0M
2025-01-22 400.00 404.50 396.20 399.95 0.0M
2025-01-21 417.90 417.90 395.00 398.15 0.0M
2025-01-20 419.00 419.00 401.25 410.15 0.0M
2025-01-17 422.55 422.55 410.00 415.00 0.0M
2025-01-16 445.00 445.00 416.00 422.55 0.0M
2025-01-15 435.30 439.80 425.10 435.50 0.0M
2025-01-14 429.70 435.00 423.15 433.80 0.0M
2025-01-13 439.95 439.95 420.00 420.80 0.0M
2025-01-10 439.80 450.00 428.35 433.00 0.0M
2025-01-09 435.00 469.00 425.00 433.25 0.0M
2025-01-08 444.70 449.00 425.00 428.55 0.0M
2025-01-07 442.45 459.00 436.55 442.35 0.0M
2025-01-06 470.05 474.90 438.00 442.45 0.0M
2025-01-03 468.00 480.15 463.05 477.55 0.0M
2025-01-02 479.85 479.85 467.60 470.15 0.0M
2025-01-01 467.75 476.95 465.00 470.80 0.0M