Ganesh Benzoplast

GNSB
🏛️ インド →
88.99
最終更新: 2025-09-26
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
09:07 88.15 88.15 88.15 88.15 1.5K
09:15 88.55 88.55 88.55 88.55 0.0K
09:16 88.69 88.85 88.69 88.85 0.2K
09:17 88.60 88.60 88.60 88.60 0.8K
09:18 88.55 88.55 88.18 88.18 0.8K
09:19 88.41 88.50 88.41 88.50 0.3K
09:21 88.20 88.34 88.20 88.34 0.3K
09:22 88.34 88.34 88.20 88.20 0.2K
09:24 88.54 88.91 88.54 88.91 0.1K
09:25 88.72 88.72 88.72 88.72 0.0K
09:26 88.64 88.64 88.51 88.52 0.6K
09:27 88.50 88.74 88.50 88.74 0.9K
09:29 88.74 88.74 88.51 88.51 0.6K
09:31 88.15 88.15 88.15 88.15 0.1K
09:32 88.01 88.10 88.01 88.10 0.7K
09:33 88.03 88.29 88.03 88.29 2.5K
09:36 88.25 88.25 88.00 88.00 0.1K
09:37 88.19 88.22 88.19 88.22 0.7K
09:39 88.14 88.43 88.14 88.32 0.2K
09:40 88.55 88.55 88.55 88.55 0.1K
09:43 88.61 88.72 88.61 88.72 4.8K
09:44 88.48 88.91 88.48 88.91 2.2K
09:45 89.11 89.11 89.11 89.11 0.8K
09:46 89.11 89.11 89.11 89.11 0.0K
09:47 89.11 89.11 89.11 89.11 0.1K
09:48 89.11 89.11 89.11 89.11 0.1K
09:49 89.25 89.25 89.25 89.25 0.1K
09:50 89.22 89.22 89.22 89.22 0.0K
09:55 89.38 89.38 89.38 89.38 2.3K
09:56 89.45 89.45 89.45 89.45 2.0K
10:00 89.41 89.41 89.41 89.41 0.0K
10:01 89.41 89.49 89.41 89.49 1.1K
10:02 89.23 89.23 89.01 89.01 0.1K
10:03 89.26 89.39 89.25 89.30 0.6K
10:04 89.16 89.16 89.16 89.16 0.0K
10:05 89.39 89.39 89.04 89.04 0.2K
10:07 89.00 89.00 88.96 88.96 0.0K
10:08 88.72 88.72 88.72 88.72 0.0K
10:12 88.69 88.69 88.69 88.69 1.3K
10:15 88.82 89.09 88.82 89.09 4.9K
10:16 89.14 89.14 89.14 89.14 0.0K
10:17 89.19 89.19 89.19 89.19 0.0K
10:18 89.23 89.23 89.23 89.23 0.0K
10:20 89.17 89.17 89.17 89.17 0.0K
10:26 89.00 89.00 89.00 89.00 0.7K
10:27 89.17 89.19 89.17 89.19 0.5K
10:30 89.19 89.19 89.19 89.19 0.1K
10:31 89.23 89.23 89.23 89.23 0.0K
10:33 89.28 89.28 89.28 89.28 0.0K
10:35 89.26 89.26 89.26 89.26 0.0K
10:38 89.00 89.00 89.00 89.00 0.6K
10:40 88.75 89.00 88.75 89.00 0.1K
10:41 88.84 88.84 88.84 88.84 0.0K
10:44 89.15 89.21 89.15 89.21 2.3K
10:51 89.32 89.32 89.32 89.32 0.1K
10:52 89.39 89.39 89.39 89.39 0.5K
10:54 89.20 89.20 89.20 89.20 0.3K
11:02 89.11 89.11 89.11 89.11 0.4K
11:03 88.99 88.99 88.99 88.99 0.0K
11:08 89.15 89.15 89.15 89.15 0.3K
11:09 89.03 89.03 89.03 89.03 0.0K
11:13 88.97 88.97 88.97 88.97 0.1K
11:15 88.99 88.99 88.97 88.97 0.0K
11:17 88.72 88.72 88.72 88.72 0.0K
11:19 88.72 88.72 88.72 88.72 0.0K
11:20 88.72 88.72 88.70 88.70 0.1K
11:23 88.60 88.60 88.60 88.60 0.2K
11:24 88.70 88.70 88.70 88.70 0.0K
11:25 88.70 88.76 88.70 88.76 0.1K
11:27 88.82 88.82 88.82 88.82 0.0K
11:30 88.64 88.64 88.64 88.64 0.1K
11:34 88.76 88.76 88.76 88.76 0.4K
11:35 88.69 88.69 88.51 88.51 0.1K
11:39 88.50 88.50 88.13 88.13 1.3K
11:42 88.79 88.79 88.79 88.79 4.0K
11:46 88.83 89.28 88.72 88.72 1.2K
11:50 88.87 88.87 88.87 88.87 0.1K
11:55 88.88 88.88 88.88 88.88 0.3K
12:09 89.02 89.02 89.02 89.02 0.1K
12:10 89.07 89.18 89.07 89.18 0.2K
12:11 89.22 89.25 88.76 89.14 0.7K
12:12 88.78 88.78 88.78 88.78 0.0K
12:13 89.04 89.04 89.04 89.04 0.0K
12:15 89.05 89.05 89.05 89.05 0.0K
12:17 89.00 89.00 89.00 89.00 1.0K
12:18 89.00 89.00 88.61 88.61 1.2K
12:25 88.83 88.83 88.61 88.61 0.0K
12:33 88.96 88.96 88.96 88.96 0.3K
12:38 88.61 88.61 88.61 88.61 0.0K
12:41 88.68 88.69 88.68 88.69 0.0K
12:47 88.83 88.83 88.83 88.83 0.1K
12:52 88.81 88.81 88.81 88.81 0.0K
12:53 88.80 88.80 88.80 88.80 0.0K
12:59 88.80 88.89 88.80 88.89 0.0K
13:08 88.85 88.85 88.85 88.85 0.8K
13:09 88.98 88.98 88.98 88.98 0.0K
13:11 88.98 88.98 88.98 88.98 0.3K
13:13 88.42 88.42 88.41 88.41 10.2K
13:18 88.70 88.70 88.70 88.70 0.0K
13:20 88.45 88.45 88.45 88.45 0.0K
13:27 88.66 88.66 88.66 88.66 0.1K
13:35 88.64 88.64 88.64 88.64 0.1K
13:36 88.64 88.64 88.64 88.64 0.1K
13:37 88.64 88.64 88.64 88.64 0.0K
13:38 88.41 88.41 88.41 88.41 0.0K
13:39 88.45 88.45 88.45 88.45 0.0K
13:41 88.48 88.48 88.48 88.48 0.1K
13:45 88.48 88.48 88.48 88.48 0.6K
13:50 88.48 88.48 88.48 88.48 2.0K
13:51 88.58 88.65 88.48 88.65 2.3K
13:55 88.48 88.49 88.48 88.49 0.2K
13:59 88.48 88.48 88.21 88.21 0.6K
14:02 88.20 88.20 88.20 88.20 0.0K
14:03 88.20 88.20 88.20 88.20 0.1K
14:05 88.20 88.20 88.20 88.20 0.0K
14:07 88.20 88.20 88.20 88.20 0.0K
14:08 88.20 88.20 88.20 88.20 1.3K
14:12 88.21 88.21 88.21 88.21 0.0K
14:15 88.48 88.48 88.48 88.48 0.1K
14:17 88.48 88.48 88.48 88.48 0.1K
14:19 88.48 88.48 88.48 88.48 0.0K
14:20 88.49 88.71 88.49 88.71 0.2K
14:21 88.42 88.42 88.42 88.42 0.1K
14:25 88.47 88.47 88.42 88.42 0.1K
14:26 88.32 88.48 88.32 88.48 0.0K
14:29 88.60 88.60 88.45 88.45 0.1K
14:32 88.65 88.68 88.62 88.62 0.2K
14:33 88.70 88.70 88.70 88.70 0.1K
14:34 88.62 88.62 88.62 88.62 2.3K
14:37 88.54 88.54 88.54 88.54 0.0K
14:39 88.83 88.83 88.83 88.83 0.1K
14:40 88.89 88.89 88.89 88.89 0.2K
14:42 88.81 88.85 88.81 88.85 0.1K
14:44 88.85 88.85 88.85 88.85 0.0K
14:45 88.70 88.70 88.70 88.70 1.0K
14:46 88.72 88.72 88.72 88.72 0.0K
14:47 88.88 88.88 88.88 88.88 0.2K
14:48 88.96 88.96 88.96 88.96 0.0K
14:49 89.00 89.00 89.00 89.00 5.1K
14:51 88.99 89.00 88.99 89.00 0.1K
14:53 89.09 89.09 89.09 89.09 0.0K
14:54 89.00 89.00 89.00 89.00 0.5K
14:55 89.09 89.09 89.09 89.09 0.0K
14:56 89.09 89.09 89.09 89.09 0.2K
14:58 89.10 89.10 89.10 89.10 0.1K
15:00 89.26 89.26 89.04 89.04 0.1K
15:01 89.04 89.21 89.04 89.21 0.0K
15:02 89.21 89.21 89.00 89.00 2.2K
15:03 89.00 89.14 89.00 89.14 0.6K
15:04 89.00 89.13 89.00 89.13 2.4K
15:05 89.13 89.13 89.13 89.13 0.0K
15:06 89.13 89.13 89.13 89.13 0.0K
15:08 89.25 89.25 89.03 89.03 2.0K
15:09 88.98 88.98 88.98 88.98 0.5K
15:10 88.99 88.99 88.98 88.98 1.1K
15:11 89.00 89.00 88.99 88.99 1.7K
15:12 89.00 89.00 89.00 89.00 2.2K
15:13 89.25 89.25 89.00 89.00 7.5K
15:14 89.00 89.00 89.00 89.00 0.0K
15:16 89.00 89.00 89.00 89.00 1.0K
15:17 89.00 89.00 88.45 88.45 2.9K
15:19 88.52 88.70 88.52 88.70 0.1K
15:20 88.70 88.70 88.70 88.70 0.5K
15:21 88.70 88.70 88.70 88.70 0.4K
15:22 88.70 88.70 88.48 88.48 0.3K
15:23 88.70 88.70 88.70 88.70 0.4K
15:24 88.70 88.70 88.70 88.70 0.1K
15:25 88.69 88.70 88.69 88.70 0.9K
15:26 88.69 88.70 88.69 88.70 0.4K
15:28 88.70 89.00 88.70 89.00 0.8K
15:29 89.00 89.00 88.99 88.99 1.2K
日付 始値 高値 安値 終値 出来高
2025-09-26 88.15 89.51 87.82 88.99 0.1M
2025-09-25 90.56 91.00 88.74 89.05 0.1M
2025-09-24 91.19 92.15 89.55 90.11 0.1M
2025-09-23 92.48 92.90 90.00 91.19 0.1M
2025-09-22 92.55 93.34 92.00 92.48 0.1M
2025-09-19 92.65 94.01 91.90 92.87 0.1M
2025-09-18 94.81 94.98 92.52 92.90 0.1M
2025-09-17 94.85 95.15 93.80 94.04 0.1M
2025-09-16 94.00 95.50 93.65 94.96 0.2M
2025-09-15 95.34 95.34 92.99 93.50 0.1M
2025-09-12 95.00 95.70 94.50 95.04 0.1M
2025-09-11 96.13 97.02 93.30 94.92 0.2M
2025-09-10 94.99 98.80 94.99 96.12 0.2M
2025-09-09 96.00 96.00 94.24 94.97 0.0M
2025-09-08 96.23 96.82 95.29 95.86 0.2M
2025-09-05 97.04 97.49 95.38 96.23 0.0M
2025-09-04 98.98 99.00 96.42 96.80 0.1M
2025-09-03 98.80 99.30 97.05 97.62 0.1M
2025-09-02 97.30 99.44 96.73 98.30 0.3M
2025-09-01 94.00 98.00 94.00 96.78 0.4M
2025-08-29 93.50 94.40 92.26 92.63 0.1M
2025-08-28 92.94 94.99 92.10 94.46 0.1M
2025-08-26 93.47 94.11 92.10 92.48 0.1M
2025-08-25 95.68 99.87 93.77 94.03 0.2M
2025-08-22 95.90 97.00 94.50 95.68 0.1M
2025-08-21 95.00 96.47 94.14 95.32 0.1M
2025-08-20 95.58 95.60 94.00 94.53 0.1M
2025-08-19 96.50 97.02 93.34 94.64 0.1M
2025-08-18 98.95 98.95 96.02 96.73 0.1M
2025-08-14 101.00 101.20 95.00 97.80 0.2M
2025-08-13 97.68 100.59 96.61 99.94 0.5M
2025-08-12 92.95 100.63 92.46 96.91 2.5M
2025-08-11 88.39 92.40 86.70 91.55 0.2M
2025-08-08 90.00 91.01 86.40 87.02 0.2M
2025-08-07 87.61 89.60 86.61 88.60 0.1M
2025-08-06 91.80 91.80 87.51 88.02 0.2M
2025-08-05 93.40 94.07 90.50 91.37 0.2M
2025-08-04 93.99 93.99 91.05 92.44 0.1M
2025-08-01 94.15 94.78 92.10 92.52 0.0M
2025-07-31 91.85 94.50 91.00 94.12 0.1M
2025-07-30 96.95 96.95 91.80 93.09 0.2M
2025-07-29 95.49 96.70 94.50 95.97 0.1M
2025-07-28 95.95 96.49 95.10 95.20 0.1M
2025-07-25 97.11 97.11 95.50 96.17 0.1M
2025-07-24 97.70 99.90 96.50 97.09 0.5M
2025-07-23 96.76 97.90 96.00 96.86 0.1M
2025-07-22 97.23 97.23 96.20 96.76 0.1M
2025-07-21 97.10 97.79 96.11 96.97 0.1M
2025-07-18 96.50 98.00 96.02 97.04 0.2M
2025-07-17 95.02 98.69 94.99 96.94 0.5M
2025-07-16 94.00 95.75 93.99 95.20 0.2M
2025-07-15 96.40 96.40 94.41 94.62 0.1M
2025-07-14 96.00 96.34 93.90 95.29 0.1M
2025-07-11 96.90 97.05 94.80 95.42 0.2M
2025-07-10 97.80 97.80 97.00 97.12 0.1M
2025-07-09 97.45 98.14 97.24 97.32 0.1M
2025-07-08 97.55 98.32 96.91 97.95 0.1M
2025-07-07 98.59 99.42 97.11 97.35 0.1M
2025-07-04 98.60 102.00 97.20 98.34 0.8M
2025-07-03 99.19 100.39 97.72 99.44 0.2M
2025-07-02 97.65 99.19 97.20 98.05 0.1M
2025-07-01 98.90 98.90 97.57 98.52 0.2M
2025-06-30 98.90 99.75 97.50 98.92 0.2M
2025-06-27 99.00 101.20 97.50 98.11 0.6M
2025-06-26 100.90 102.94 98.12 98.67 0.8M
2025-06-25 99.20 103.09 97.66 100.17 0.8M
2025-06-24 98.00 100.78 96.75 98.10 0.5M
2025-06-23 96.05 98.01 96.02 97.59 0.2M
2025-06-20 98.00 99.40 95.80 97.98 0.1M
2025-06-19 100.00 101.80 96.49 98.15 0.5M
2025-06-18 102.95 104.38 98.00 99.88 2.6M
2025-06-17 107.50 112.98 100.55 101.49 2.2M
2025-06-16 106.84 108.29 102.80 106.82 1.2M
2025-06-13 107.05 108.36 105.49 106.84 0.2M
2025-06-12 109.75 110.49 107.25 107.94 0.1M
2025-06-11 110.26 112.68 109.06 109.75 0.2M
2025-06-10 108.75 110.19 108.46 108.95 0.1M
2025-06-09 108.00 110.30 107.99 108.62 0.2M
2025-06-06 110.89 111.51 108.02 108.90 0.1M
2025-06-05 109.68 110.89 109.40 109.92 0.1M
2025-06-04 111.73 111.73 108.99 109.68 0.1M
2025-06-03 111.65 114.79 109.60 111.65 0.3M
2025-06-02 112.49 116.01 110.25 110.76 0.2M
2025-05-30 113.03 113.84 111.45 111.68 0.1M
2025-05-29 114.00 114.89 111.85 112.43 0.1M
2025-05-28 114.90 117.34 113.15 114.19 0.1M
2025-05-27 113.50 115.25 111.16 114.59 0.2M
2025-05-26 110.00 112.60 109.55 112.26 0.2M
2025-05-23 108.00 111.88 106.31 110.56 0.2M
2025-05-22 109.40 109.46 106.20 107.30 0.2M
2025-05-21 107.00 111.00 102.70 108.75 0.6M
2025-05-20 128.99 128.99 108.00 108.81 1.2M
2025-05-19 130.00 132.13 127.68 128.40 0.1M
2025-05-16 128.00 133.80 127.31 130.23 0.3M
2025-05-15 122.00 129.75 119.01 127.97 0.4M
2025-05-14 120.16 123.70 118.20 121.51 0.1M
2025-05-13 115.97 121.00 115.56 119.86 0.1M
2025-05-12 115.60 118.00 112.50 116.71 0.1M
2025-05-09 112.46 113.54 108.00 108.78 0.1M
2025-05-08 115.80 117.37 112.50 113.82 0.0M
2025-05-07 114.25 115.51 113.50 114.61 0.0M
2025-05-06 117.90 118.00 115.02 115.76 0.0M
2025-05-05 116.00 117.90 114.66 116.29 0.0M
2025-05-02 120.00 121.09 115.41 116.28 0.1M
2025-04-30 120.54 122.89 117.96 118.95 0.0M
2025-04-29 119.70 123.80 117.21 121.79 0.1M
2025-04-28 117.00 120.09 116.21 117.93 0.0M
2025-04-25 124.65 124.65 117.01 118.31 0.1M
2025-04-24 124.08 125.00 122.31 122.82 0.0M
2025-04-23 126.80 126.80 122.80 123.46 0.1M
2025-04-22 126.00 127.88 124.80 124.97 0.1M
2025-04-21 128.50 130.00 124.50 126.57 0.1M
2025-04-17 121.64 130.49 121.42 128.54 0.3M
2025-04-16 122.44 122.44 120.16 121.64 0.0M
2025-04-15 121.00 125.50 120.25 121.47 0.2M
2025-04-11 116.05 122.48 115.73 119.55 0.1M
2025-04-09 119.50 119.57 113.75 114.23 0.1M
2025-04-08 117.10 121.62 117.10 120.25 0.0M
2025-04-07 110.25 119.95 110.25 116.59 0.1M
2025-04-04 128.00 128.00 120.00 123.12 0.1M
2025-04-03 123.26 129.88 119.91 128.28 0.2M
2025-04-02 115.90 131.00 115.55 125.75 1.1M
2025-04-01 104.05 117.00 104.05 113.25 0.3M
2025-03-28 107.10 111.00 104.05 104.58 0.2M
2025-03-27 109.00 109.43 105.25 106.82 0.3M
2025-03-26 112.13 114.75 108.81 109.08 0.2M
2025-03-25 118.48 118.51 111.91 112.13 0.2M
2025-03-24 118.15 120.08 117.05 117.42 0.2M
2025-03-21 117.60 119.90 116.83 117.86 0.1M
2025-03-20 121.70 121.80 117.50 118.29 0.2M
2025-03-19 118.42 121.39 118.21 120.09 0.1M
2025-03-18 115.50 118.00 113.75 117.33 0.2M
2025-03-17 117.00 120.00 112.99 114.27 0.1M
2025-03-13 118.00 118.00 115.60 116.92 0.1M
2025-03-12 116.55 119.69 115.50 116.24 0.2M
2025-03-11 120.95 120.95 115.00 116.74 0.1M
2025-03-10 125.00 128.14 119.10 121.01 0.2M
2025-03-07 111.19 132.01 111.04 126.54 0.5M
2025-03-06 105.55 111.89 105.55 110.02 0.1M
2025-03-05 101.52 106.80 101.52 104.98 0.2M
2025-03-04 102.01 105.46 100.92 101.63 0.2M
2025-03-03 106.96 108.55 101.00 103.73 0.3M
2025-02-28 105.25 109.99 103.25 106.96 0.2M
2025-02-27 109.36 109.90 104.50 105.85 0.2M
2025-02-25 112.50 116.59 107.35 109.36 0.2M
2025-02-24 114.64 116.32 111.83 112.49 0.1M
2025-02-21 117.49 120.00 113.50 114.64 0.2M
2025-02-20 118.65 120.00 115.80 116.79 0.1M
2025-02-19 115.55 119.94 115.20 118.30 0.1M
2025-02-18 119.00 119.84 115.20 116.03 0.1M
2025-02-17 119.25 123.00 117.83 119.44 0.1M
2025-02-14 123.91 124.04 118.00 119.25 0.1M
2025-02-13 120.62 124.83 120.62 122.68 0.1M
2025-02-12 124.00 127.21 119.00 123.02 0.1M
2025-02-11 124.25 125.99 122.01 123.44 0.1M
2025-02-10 128.88 128.88 125.40 126.52 0.0M
2025-02-07 129.00 130.00 127.30 127.92 0.0M
2025-02-06 127.60 131.50 127.60 130.43 0.1M
2025-02-05 126.35 131.49 126.21 128.94 0.1M
2025-02-04 124.00 127.00 123.01 125.85 0.0M
2025-02-03 124.10 124.40 121.81 122.79 0.0M
2025-02-01 124.76 127.50 122.14 124.90 0.0M
2025-01-31 123.12 125.70 120.61 124.26 0.1M
2025-01-30 122.90 125.89 120.04 122.20 0.1M
2025-01-29 119.01 123.69 119.01 122.51 0.1M
2025-01-28 124.10 125.39 118.00 118.41 0.2M
2025-01-27 126.25 126.26 120.75 123.56 0.2M
2025-01-24 133.25 134.86 124.21 127.53 0.3M
2025-01-23 131.10 136.64 131.10 134.74 0.1M
2025-01-22 140.95 140.95 130.01 132.83 0.2M
2025-01-21 142.00 143.50 138.25 139.65 0.2M
2025-01-20 129.50 148.49 129.50 145.41 1.0M
2025-01-17 131.50 132.40 129.00 130.92 0.0M
2025-01-16 130.35 132.00 129.20 130.29 0.0M
2025-01-15 128.50 131.29 127.70 128.45 0.1M
2025-01-14 127.48 129.00 125.50 127.57 0.1M
2025-01-13 129.02 130.79 126.00 126.19 0.1M
2025-01-10 137.25 138.32 130.00 130.59 0.1M
2025-01-09 132.29 142.48 132.11 137.25 0.2M
2025-01-08 133.25 133.80 129.99 131.23 0.2M
2025-01-07 131.34 135.00 128.55 133.62 0.0M
2025-01-06 134.61 135.55 128.25 130.05 0.1M
2025-01-03 134.82 135.10 133.50 134.61 0.1M
2025-01-02 132.50 135.00 132.00 133.49 0.1M
2025-01-01 133.00 135.23 132.58 133.38 0.0M