SBC Exports Ltd (SBCE)

SBCE
🏛️ インド →
22.13
最終更新: 2025-10-03
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
09:15 21.49 21.61 21.38 21.38 10.2K
09:20 21.39 21.45 21.34 21.45 0.9K
09:25 21.40 21.40 21.33 21.33 0.7K
09:30 21.34 21.34 21.34 21.34 0.7K
09:35 21.36 21.36 21.35 21.35 0.3K
09:40 21.33 21.33 21.32 21.32 5.0K
09:50 21.33 21.37 21.31 21.37 1.8K
10:00 21.40 21.40 21.36 21.36 0.0K
10:30 21.24 21.24 21.24 21.24 0.5K
10:40 21.29 21.29 21.29 21.29 2.0K
10:45 21.25 21.30 21.25 21.30 1.1K
10:50 21.37 21.37 21.23 21.23 4.3K
10:55 21.30 21.33 21.30 21.33 4.7K
11:00 21.37 21.37 21.37 21.37 0.0K
11:05 21.35 21.35 21.35 21.35 0.3K
11:15 21.40 21.40 21.40 21.40 0.1K
11:20 21.37 21.40 21.36 21.40 0.6K
11:25 21.43 21.43 21.42 21.42 0.0K
11:35 21.41 21.41 21.41 21.41 0.0K
11:40 21.33 21.33 21.32 21.32 0.9K
11:45 21.32 21.41 21.32 21.41 1.3K
12:00 21.34 21.34 21.34 21.34 0.0K
12:05 21.32 21.38 21.32 21.38 1.5K
12:30 21.37 21.39 21.34 21.36 1.3K
12:35 21.36 21.36 21.36 21.36 0.0K
12:40 21.35 21.35 21.31 21.35 0.8K
12:45 21.32 21.37 21.32 21.36 2.1K
13:05 21.29 21.29 21.29 21.29 3.3K
13:15 21.21 21.21 21.21 21.21 1.1K
13:20 21.16 21.18 21.16 21.18 4.3K
13:25 21.17 21.20 21.17 21.20 3.0K
13:30 21.18 21.18 21.18 21.18 0.1K
13:40 21.23 21.23 21.23 21.23 0.6K
13:50 21.19 21.23 21.19 21.23 0.5K
14:05 21.21 21.21 21.21 21.21 0.0K
14:15 21.18 21.18 21.18 21.18 0.5K
14:20 21.17 21.17 21.17 21.17 0.0K
14:35 21.20 21.22 21.19 21.22 0.6K
14:40 21.30 21.49 21.30 21.39 410.4K
14:45 21.42 21.42 21.42 21.42 0.2K
14:50 21.45 21.45 21.45 21.45 0.0K
14:55 21.44 21.44 21.44 21.44 0.0K
15:00 21.40 21.40 21.40 21.40 3.0K
15:05 21.42 21.42 21.40 21.40 8.0K
15:10 21.48 21.53 21.45 21.52 311.3K
15:15 21.52 21.52 21.47 21.47 200.3K
15:20 21.47 21.52 21.47 21.52 3.8K
15:25 21.46 21.60 21.43 21.54 156.2K
日付 始値 高値 安値 終値 出来高
2025-10-03 22.38 22.79 21.75 22.13 0.4M
2025-10-01 21.14 22.25 21.14 22.06 2.3M
2025-09-30 21.40 21.61 21.16 21.54 1.1M
2025-09-29 21.99 21.99 21.18 21.38 0.5M
2025-09-26 21.80 21.86 21.21 21.68 0.2M
2025-09-25 21.52 21.98 21.47 21.80 0.9M
2025-09-24 21.40 21.90 21.40 21.54 0.3M
2025-09-23 21.25 22.05 21.25 21.86 0.3M
2025-09-22 21.34 21.56 21.24 21.40 0.3M
2025-09-19 21.33 21.58 21.30 21.37 0.2M
2025-09-18 20.74 21.66 20.74 21.36 1.5M
2025-09-17 21.71 21.90 21.07 21.40 1.5M
2025-09-16 22.23 22.32 21.61 21.81 0.2M
2025-09-15 22.00 22.39 21.84 22.18 0.6M
2025-09-12 21.34 22.00 21.34 21.84 0.3M
2025-09-11 21.10 21.45 20.95 21.30 1.1M
2025-09-10 20.18 21.04 20.18 20.99 1.0M
2025-09-09 20.13 20.68 20.13 20.53 1.5M
2025-09-08 20.36 20.64 20.15 20.34 0.9M
2025-09-05 20.56 20.56 20.13 20.45 0.3M
2025-09-04 20.20 20.35 20.05 20.22 1.5M
2025-09-03 19.99 20.21 19.87 20.03 0.6M
2025-09-02 19.04 20.07 19.04 19.79 1.6M
2025-09-01 19.24 19.50 19.12 19.30 1.4M
2025-08-29 18.87 19.46 18.87 19.09 0.8M
2025-08-28 18.80 19.35 18.64 19.11 0.2M
2025-08-26 19.39 19.39 18.70 18.80 0.9M
2025-08-25 19.17 19.21 18.85 19.15 1.2M
2025-08-22 19.01 19.20 18.84 18.96 0.7M
2025-08-21 19.38 19.38 15.82 18.05 1.3M
2025-08-20 19.49 19.49 18.78 19.04 0.2M
2025-08-19 17.81 19.05 17.81 18.96 0.2M
2025-08-18 18.81 19.05 18.61 18.95 1.5M
2025-08-14 18.33 19.24 18.28 18.85 0.7M
2025-08-13 18.79 18.79 18.05 18.32 2.1M
2025-08-12 18.27 18.31 17.96 18.08 0.9M
2025-08-11 17.52 18.47 17.40 18.33 0.8M
2025-08-08 17.79 18.30 17.25 17.70 3.4M
2025-08-07 17.52 17.85 17.52 17.79 0.8M
2025-08-06 17.78 17.90 17.36 17.70 0.5M
2025-08-05 17.50 18.06 17.50 17.96 1.9M
2025-08-04 17.74 18.35 17.64 17.85 1.7M
2025-08-01 17.40 18.10 17.32 18.02 0.4M
2025-07-31 17.31 17.79 17.17 17.38 0.8M
2025-07-30 17.35 18.03 17.25 17.93 0.5M
2025-07-29 16.02 17.48 16.02 17.40 1.7M
2025-07-28 17.46 17.75 17.04 17.19 1.7M
2025-07-25 16.98 17.52 16.75 17.39 0.4M
2025-07-24 16.80 17.00 16.65 16.79 0.2M
2025-07-23 16.93 17.12 16.80 17.01 0.8M
2025-07-22 16.83 17.00 16.65 16.92 0.5M
2025-07-21 16.26 17.34 16.26 16.98 1.7M
2025-07-18 15.90 17.19 15.65 16.63 1.4M
2025-07-17 15.93 15.97 15.68 15.83 0.3M
2025-07-16 15.31 15.92 15.31 15.81 1.0M
2025-07-15 16.29 16.29 15.08 15.76 0.8M
2025-07-14 16.12 16.39 15.80 16.09 0.5M
2025-07-11 15.56 16.36 15.38 16.18 1.9M
2025-07-10 15.60 15.64 15.23 15.40 1.9M
2025-07-09 15.57 15.79 15.30 15.41 0.9M
2025-07-08 15.31 15.84 15.16 15.51 1.3M
2025-07-07 14.78 15.62 14.78 15.31 0.7M
2025-07-04 14.68 15.05 14.68 14.98 0.3M
2025-07-03 14.69 14.79 14.49 14.76 2.5M
2025-07-02 14.83 14.84 14.51 14.65 2.4M
2025-07-01 14.76 14.78 14.55 14.68 1.2M
2025-06-30 14.60 14.96 14.60 14.67 0.7M
2025-06-27 14.85 14.98 14.50 14.84 1.1M
2025-06-26 14.90 15.19 14.54 14.62 1.2M
2025-06-25 14.66 14.79 14.45 14.73 3.8M
2025-06-24 14.68 14.85 14.52 14.66 2.4M
2025-06-23 14.40 14.74 14.26 14.64 0.9M
2025-06-20 14.50 14.75 14.21 14.66 1.2M
2025-06-19 15.40 16.30 14.28 14.61 3.0M
2025-06-18 14.96 16.21 14.69 15.91 1.9M
2025-06-17 14.78 14.97 14.52 14.92 1.5M
2025-06-16 14.74 14.85 14.50 14.61 1.9M
2025-06-13 14.69 14.89 14.52 14.86 0.4M
2025-06-12 14.71 14.85 14.55 14.75 1.2M
2025-06-11 14.74 14.80 14.60 14.74 2.3M
2025-06-10 14.81 14.89 14.62 14.75 0.7M
2025-06-09 14.69 15.06 14.58 14.94 3.3M
2025-06-06 14.90 14.99 14.50 14.67 0.1M
2025-06-05 14.89 15.00 14.68 14.82 1.1M
2025-06-04 14.75 14.97 14.60 14.88 1.9M
2025-06-03 14.84 14.87 14.62 14.74 2.8M
2025-06-02 14.85 15.00 14.67 14.86 1.2M
2025-05-30 14.75 14.93 14.54 14.83 1.8M
2025-05-29 14.88 14.93 14.38 14.71 0.3M
2025-05-28 14.60 14.68 14.48 14.59 3.0M
2025-05-27 14.62 14.75 14.50 14.59 1.8M
2025-05-26 14.80 14.97 14.56 14.62 2.3M
2025-05-23 15.08 15.08 14.79 14.87 0.5M
2025-05-22 15.07 15.21 14.52 14.83 3.1M
2025-05-21 14.98 15.14 14.51 14.69 2.3M
2025-05-20 14.75 15.20 14.47 15.01 1.6M
2025-05-19 14.61 14.84 14.44 14.75 1.4M
2025-05-16 14.01 15.30 14.01 14.68 3.0M
2025-05-15 13.57 13.91 13.42 13.70 0.3M
2025-05-14 13.35 13.85 13.20 13.58 3.9M
2025-05-13 13.44 13.46 13.12 13.27 2.1M
2025-05-12 13.57 13.60 13.25 13.40 1.4M
2025-05-09 13.32 13.35 13.09 13.27 0.3M
2025-05-08 13.28 13.51 13.16 13.47 0.6M
2025-05-07 13.32 13.49 13.10 13.24 0.5M
2025-05-06 13.38 13.44 13.00 13.30 2.6M
2025-05-05 13.50 13.54 13.25 13.33 1.1M
2025-05-02 13.38 13.85 13.16 13.43 2.7M
2025-04-30 13.48 13.53 13.09 13.32 1.3M
2025-04-29 13.46 13.75 12.86 13.51 0.9M
2025-04-28 13.58 13.71 13.09 13.33 0.6M
2025-04-25 14.10 14.18 13.20 13.38 1.0M
2025-04-24 13.62 14.08 13.50 14.04 3.1M
2025-04-23 14.04 14.10 13.46 13.57 0.6M
2025-04-22 13.99 14.13 13.50 13.89 1.3M
2025-04-21 14.85 14.97 13.84 13.89 1.1M
2025-04-17 15.37 15.50 14.60 14.75 1.1M
2025-04-16 14.10 15.11 13.87 14.85 1.6M
2025-04-15 13.25 14.28 13.08 14.10 3.9M
2025-04-11 12.98 13.18 12.86 12.99 2.6M
2025-04-09 12.59 12.81 12.52 12.65 2.0M
2025-04-08 12.60 12.82 12.33 12.55 0.7M
2025-04-07 11.49 12.45 10.98 12.30 0.3M
2025-04-04 12.76 13.00 12.44 12.57 0.8M
2025-04-03 12.43 12.80 12.43 12.75 3.7M
2025-04-02 12.60 12.70 12.37 12.64 4.0M
2025-04-01 12.61 12.68 12.38 12.46 0.8M
2025-03-28 12.38 12.61 12.25 12.60 3.4M
2025-03-27 12.44 12.58 12.20 12.41 5.4M
2025-03-26 12.45 12.60 12.11 12.45 7.8M
2025-03-25 12.68 12.72 12.32 12.44 3.2M
2025-03-24 12.50 12.95 12.42 12.53 1.6M
2025-03-21 12.61 12.81 12.24 12.46 0.5M
2025-03-20 12.68 12.90 12.41 12.72 0.4M
2025-03-19 12.87 12.92 12.28 12.41 1.0M
2025-03-18 12.99 13.00 12.54 12.74 1.3M
2025-03-17 12.62 12.89 12.30 12.73 2.6M
2025-03-13 12.25 12.86 12.22 12.38 1.3M
2025-03-12 12.99 13.15 12.00 12.24 0.4M
2025-03-11 14.02 14.03 12.00 13.12 2.0M
2025-03-10 14.26 16.54 13.47 14.07 1.7M
2025-03-07 13.67 14.00 13.41 13.81 1.7M
2025-03-06 13.85 14.15 13.21 13.43 1.8M
2025-03-05 13.19 14.00 12.88 13.67 3.6M
2025-03-04 12.60 13.15 12.45 12.79 1.8M
2025-03-03 13.24 13.30 12.47 12.65 0.5M
2025-02-28 13.91 13.93 13.03 13.25 0.9M
2025-02-27 13.25 13.98 13.11 13.69 1.6M
2025-02-25 12.91 13.00 12.69 12.82 1.4M
2025-02-24 12.60 12.93 12.29 12.69 1.0M
2025-02-21 12.52 13.01 12.52 12.71 0.8M
2025-02-20 12.65 12.97 12.47 12.75 1.1M
2025-02-19 12.43 12.84 12.40 12.69 0.6M
2025-02-18 11.87 12.73 11.48 12.43 1.0M
2025-02-17 11.56 12.00 11.03 11.61 2.2M
2025-02-14 12.25 12.33 11.33 11.52 1.4M
2025-02-13 12.01 12.36 11.83 12.11 1.3M
2025-02-12 12.77 12.91 11.71 12.12 1.9M
2025-02-11 13.55 13.55 12.56 12.75 1.5M
2025-02-10 13.55 13.73 12.86 13.29 1.5M
2025-02-07 14.30 14.52 13.42 13.53 1.6M
2025-02-06 13.75 14.76 13.49 14.05 1.7M
2025-02-05 14.23 14.33 13.53 13.66 0.8M
2025-02-04 14.13 15.11 13.67 13.98 1.9M
2025-02-03 14.25 14.67 13.58 13.98 2.1M
2025-02-01 14.98 14.99 14.13 14.47 0.5M
2025-01-31 15.09 15.37 14.29 14.71 1.2M
2025-01-30 14.93 16.35 14.55 14.79 1.5M
2025-01-29 14.92 15.33 14.54 14.63 0.5M
2025-01-28 15.33 15.51 14.70 14.92 0.2M
2025-01-27 15.49 15.67 14.47 15.12 1.0M
2025-01-24 15.14 16.11 15.05 15.77 0.2M
2025-01-23 15.25 15.37 14.97 15.13 0.8M
2025-01-22 16.04 16.25 15.11 15.25 1.9M
2025-01-21 16.60 16.75 16.13 16.20 0.7M
2025-01-20 17.47 17.92 16.49 16.63 1.3M
2025-01-17 17.95 17.95 16.81 17.37 1.5M
2025-01-16 17.57 18.07 17.42 17.60 1.8M
2025-01-15 17.87 18.31 17.45 17.59 1.6M
2025-01-14 16.33 18.98 16.18 17.31 1.2M
2025-01-13 17.24 17.57 16.13 16.73 1.5M
2025-01-10 17.83 17.83 17.47 17.58 0.9M
2025-01-09 17.99 17.99 17.75 17.80 1.6M
2025-01-08 18.00 18.01 17.23 17.77 1.2M
2025-01-07 17.65 18.08 17.65 17.83 0.4M
2025-01-06 17.69 18.11 17.69 17.99 1.1M
2025-01-03 18.33 18.37 17.94 18.02 1.2M
2025-01-02 18.14 18.38 17.98 18.17 0.9M
2025-01-01 18.29 18.29 18.05 18.14 1.9M