S

BSEIINF
🏛️ インド →
585.59
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
2022-12-30 302.29 304.96 301.26 301.79 0.0M
2022-12-29 297.91 301.22 296.90 300.48 0.0M
2022-12-28 298.82 300.61 297.54 299.65 0.0M
2022-12-27 295.71 298.77 294.18 298.33 0.0M
2022-12-26 283.69 294.97 283.24 293.96 0.0M
2022-12-23 294.99 297.12 285.19 285.89 0.0M
2022-12-22 303.61 306.01 297.12 299.55 0.0M
2022-12-21 313.35 314.20 302.87 303.62 0.0M
2022-12-20 312.35 312.75 308.81 312.47 0.0M
2022-12-19 309.40 312.65 307.92 312.31 0.0M
2022-12-16 312.49 315.24 308.89 309.33 0.0M
2022-12-15 315.34 317.05 312.88 313.32 0.0M
2022-12-14 313.24 317.35 313.15 316.00 0.0M
2022-12-13 311.07 313.30 310.73 312.80 0.0M
2022-12-12 305.67 310.00 303.62 309.72 0.0M
2022-12-09 310.46 312.18 304.43 306.41 0.0M
2022-12-08 307.79 310.36 307.62 310.03 0.0M
2022-12-07 308.53 310.19 306.92 307.46 0.0M
2022-12-06 306.64 309.29 306.28 309.01 0.0M
2022-12-05 307.20 308.04 305.24 307.29 0.0M
2022-12-02 307.80 308.38 306.59 306.77 0.0M
2022-12-01 309.39 310.31 307.17 307.58 0.0M
2022-11-30 304.91 308.97 304.61 308.28 0.0M
2022-11-29 304.42 306.43 303.73 304.23 0.0M
2022-11-28 302.53 305.28 302.37 303.90 0.0M
2022-11-25 300.78 303.08 299.41 302.67 0.0M
2022-11-24 297.45 300.82 297.45 300.21 0.0M
2022-11-23 295.85 297.51 295.57 297.17 0.0M
2022-11-22 295.08 296.13 294.56 295.10 0.0M
2022-11-21 296.34 297.46 294.47 294.78 0.0M
2022-11-18 299.21 300.53 297.12 298.85 0.0M
2022-11-17 298.70 301.33 298.64 299.22 0.0M
2022-11-16 300.15 302.08 298.13 299.58 0.0M
2022-11-15 296.60 300.63 296.60 300.44 0.0M
2022-11-14 296.68 297.60 295.52 296.75 0.0M
2022-11-11 298.95 299.42 296.30 297.05 0.0M
2022-11-10 297.24 298.10 295.05 296.03 0.0M
2022-11-09 299.10 300.18 297.69 298.37 0.0M
2022-11-07 296.59 298.67 295.97 298.34 0.0M
2022-11-04 294.85 296.59 294.85 296.28 0.0M
2022-11-03 293.93 295.80 293.18 294.80 0.0M
2022-11-02 297.46 297.82 295.03 295.40 0.0M
2022-11-01 292.96 296.82 292.81 296.56 0.0M
2022-10-31 290.00 292.95 290.00 292.66 0.0M
2022-10-28 288.27 291.26 288.27 289.96 0.0M
2022-10-27 285.35 288.63 285.35 288.13 0.0M
2022-10-25 285.09 285.75 282.94 284.84 0.0M
2022-10-24 284.51 286.18 284.51 284.84 0.0M
2022-10-21 284.21 285.58 281.61 282.20 0.0M
2022-10-20 280.17 284.46 279.37 283.87 0.0M
2022-10-19 283.89 285.88 281.22 281.58 0.0M
2022-10-18 281.19 284.01 281.17 283.37 0.0M
2022-10-17 276.38 280.19 274.61 279.64 0.0M
2022-10-14 282.04 283.21 276.92 277.32 0.0M
2022-10-13 280.43 281.58 277.26 278.29 0.0M
2022-10-12 280.44 281.06 277.13 280.48 0.0M
2022-10-11 285.03 285.28 279.15 279.79 0.0M
2022-10-10 282.60 285.20 281.77 283.92 0.0M
2022-10-07 285.93 286.45 283.85 286.18 0.0M
2022-10-06 285.82 287.52 285.69 286.15 0.0M
2022-10-04 281.28 283.86 279.17 283.45 0.0M
2022-10-03 282.58 284.24 274.95 277.17 0.0M
2022-09-30 277.09 282.90 276.31 281.31 0.0M
2022-09-29 280.22 282.77 277.49 278.01 0.0M
2022-09-28 279.48 280.77 277.37 277.97 0.0M
2022-09-27 281.91 285.18 279.50 281.05 0.0M
2022-09-26 288.04 288.29 278.75 280.87 0.0M
2022-09-23 297.89 298.71 290.27 290.73 0.0M
2022-09-22 296.34 299.07 294.91 298.18 0.0M
2022-09-21 302.57 304.80 297.29 297.77 0.0M
2022-09-20 301.89 305.06 301.89 303.24 0.0M
2022-09-19 301.78 303.02 299.16 299.97 0.0M
2022-09-16 306.74 307.84 298.45 301.19 0.0M
2022-09-15 305.19 308.16 304.99 307.42 0.0M
2022-09-14 300.37 305.57 299.89 304.30 0.0M
2022-09-13 305.92 306.99 304.87 305.67 0.0M
2022-09-12 303.16 305.17 303.15 304.94 0.0M
2022-09-09 304.27 305.31 302.41 302.87 0.0M
2022-09-08 303.63 304.64 301.51 302.78 0.0M
2022-09-07 301.34 303.35 300.53 302.66 0.0M
2022-09-06 300.49 302.97 299.76 302.00 0.0M
2022-09-05 300.34 301.92 299.73 299.98 0.0M
2022-09-02 300.62 302.70 299.19 299.74 0.0M
2022-09-01 299.42 301.51 298.81 299.64 0.0M
2022-08-30 297.69 302.24 297.68 301.86 0.0M
2022-08-29 287.61 296.53 287.61 295.47 0.0M
2022-08-26 293.37 297.23 293.33 296.58 0.0M
2022-08-25 293.83 296.01 291.91 292.48 0.0M
2022-08-24 290.62 293.82 289.10 292.94 0.0M
2022-08-23 287.45 291.98 285.79 290.99 0.0M
2022-08-22 293.87 294.78 289.15 289.53 0.0M
2022-08-19 293.01 297.36 292.29 294.03 0.0M
2022-08-18 292.10 293.56 291.00 292.75 0.0M
2022-08-17 292.94 294.32 291.69 292.10 0.0M
2022-08-16 289.61 292.22 288.60 291.96 0.0M
2022-08-12 285.59 288.51 285.39 288.10 0.0M
2022-08-11 287.02 288.02 285.00 285.63 0.0M
2022-08-10 287.24 287.74 283.66 285.41 0.0M
2022-08-08 285.32 287.76 284.12 286.66 0.0M
2022-08-05 285.24 286.28 283.33 284.50 0.0M
2022-08-04 287.16 287.75 281.20 284.54 0.0M
2022-08-03 286.46 288.17 283.50 286.00 0.0M
2022-08-02 284.31 286.94 283.05 286.39 0.0M
2022-08-01 278.99 284.75 277.52 284.36 0.0M
2022-07-29 275.52 278.06 275.22 277.24 0.0M
2022-07-28 272.67 274.01 271.96 273.58 0.0M
2022-07-27 269.99 272.09 269.64 271.20 0.0M
2022-07-26 272.39 272.47 269.40 270.07 0.0M
2022-07-25 272.95 272.97 270.64 271.94 0.0M
2022-07-22 274.11 274.87 271.39 272.07 0.0M
2022-07-21 270.97 273.94 270.15 273.55 0.0M
2022-07-20 274.77 274.78 269.97 270.56 0.0M
2022-07-19 268.54 270.51 268.02 269.44 0.0M
2022-07-18 266.82 269.11 266.30 268.83 0.0M
2022-07-15 266.13 266.16 262.60 264.23 0.0M
2022-07-14 263.90 264.23 260.08 263.23 0.0M
2022-07-13 265.01 266.47 261.59 262.55 0.0M
2022-07-12 264.08 267.35 263.20 264.06 0.0M
2022-07-11 258.99 264.79 258.40 264.32 0.0M
2022-07-08 258.12 259.19 256.68 258.74 0.0M
2022-07-07 252.81 256.34 252.81 256.01 0.0M
2022-07-06 251.65 252.08 248.89 251.56 0.0M
2022-07-05 253.04 254.38 250.67 251.28 0.0M
2022-07-04 252.98 254.13 250.62 251.56 0.0M
2022-07-01 256.96 258.06 251.49 252.56 0.0M
2022-06-30 257.56 259.15 256.29 257.34 0.0M
2022-06-29 253.81 257.59 252.49 257.17 0.0M
2022-06-28 253.08 255.54 251.12 255.22 0.0M
2022-06-27 254.00 254.30 252.29 253.18 0.0M
2022-06-24 249.80 250.74 248.52 250.36 0.0M
2022-06-23 246.88 249.23 244.31 247.41 0.0M
2022-06-22 249.24 249.24 245.21 246.08 0.0M
2022-06-21 244.14 250.46 242.67 249.57 0.0M
2022-06-20 248.32 249.07 238.77 241.76 0.0M
2022-06-17 250.33 253.45 248.36 249.34 0.0M
2022-06-16 261.79 262.58 251.40 252.45 0.0M
2022-06-15 261.91 262.69 259.14 259.67 0.0M
2022-06-14 259.83 263.81 259.33 260.36 0.0M
2022-06-13 264.63 264.88 260.17 260.91 0.0M
2022-06-10 269.42 270.68 267.88 268.95 0.0M
2022-06-09 269.66 272.14 268.90 271.44 0.0M
2022-06-08 271.36 272.75 268.95 269.98 0.0M
2022-06-07 269.08 271.43 267.27 269.87 0.0M
2022-06-06 269.11 269.58 265.66 268.82 0.0M
2022-06-03 273.09 273.84 267.97 268.14 0.0M
2022-06-02 268.72 271.39 267.69 270.97 0.0M
2022-06-01 270.48 272.00 267.78 269.02 0.0M
2022-05-31 271.28 273.65 269.48 270.95 0.0M
2022-05-30 267.65 270.17 267.65 269.49 0.0M
2022-05-27 269.97 269.97 263.76 265.19 0.0M
2022-05-26 265.95 267.53 256.90 265.96 0.0M
2022-05-25 270.14 270.81 262.86 264.17 0.0M
2022-05-24 274.66 275.21 268.51 269.41 0.0M
2022-05-23 278.31 279.44 272.85 273.21 0.0M
2022-05-20 276.28 276.98 274.00 276.39 0.0M
2022-05-19 270.00 272.74 269.52 271.59 0.0M
2022-05-18 278.48 279.69 276.06 277.05 0.0M
2022-05-17 269.77 276.62 268.33 276.27 0.0M
2022-05-16 265.58 268.18 262.90 267.07 0.0M
2022-05-13 270.34 272.13 262.17 263.61 0.0M
2022-05-12 274.62 275.22 265.03 266.37 0.0M
2022-05-11 278.17 283.08 271.21 275.56 0.0M
2022-05-10 287.64 290.08 277.33 278.07 0.0M
2022-05-09 290.55 290.60 285.90 288.33 0.0M
2022-05-06 289.49 293.60 287.01 292.85 0.0M
2022-05-05 295.72 296.66 291.93 293.24 0.0M
2022-05-04 298.39 299.01 290.13 291.76 0.0M
2022-05-02 297.05 297.68 294.56 297.16 0.0M
2022-04-29 305.87 306.88 297.78 298.97 0.0M
2022-04-28 305.28 305.28 300.45 304.29 0.0M
2022-04-27 305.70 306.27 300.21 301.41 0.0M
2022-04-26 301.58 306.41 301.58 305.89 0.0M
2022-04-25 303.35 304.25 298.07 298.55 0.0M
2022-04-22 305.78 307.97 304.70 305.94 0.0M
2022-04-21 305.29 306.86 303.79 306.23 0.0M
2022-04-20 305.85 306.40 302.06 302.70 0.0M
2022-04-19 311.39 311.80 300.90 303.22 0.0M
2022-04-18 307.03 308.90 303.34 308.12 0.0M
2022-04-13 307.78 309.01 304.62 306.59 0.0M
2022-04-12 309.85 310.80 303.02 304.34 0.0M
2022-04-11 304.05 309.01 303.34 307.72 0.0M
2022-04-08 300.69 302.42 299.68 301.94 0.0M
2022-04-07 304.37 306.64 297.38 298.29 0.0M
2022-04-06 300.68 303.96 299.00 302.48 0.0M
2022-04-05 297.75 300.89 295.91 299.85 0.0M
2022-04-04 289.20 295.13 288.93 294.60 0.0M
2022-04-01 282.24 288.67 282.18 288.12 0.0M
2022-03-31 279.43 281.72 278.88 281.39 0.0M
2022-03-30 279.91 281.08 277.82 278.73 0.0M
2022-03-29 280.21 280.34 277.59 278.91 0.0M
2022-03-28 281.48 281.59 277.09 278.99 0.0M
2022-03-25 282.32 282.52 279.40 280.42 0.0M
2022-03-24 280.46 281.81 279.78 280.93 0.0M
2022-03-23 280.46 281.56 279.51 279.98 0.0M
2022-03-22 278.74 279.57 276.19 278.77 0.0M
2022-03-21 281.39 281.41 277.13 277.48 0.0M
2022-03-17 278.78 279.61 277.23 278.97 0.0M
2022-03-16 275.06 276.24 273.27 275.87 0.0M
2022-03-15 277.23 277.78 270.43 272.01 0.0M
2022-03-14 278.97 279.51 276.19 277.29 0.0M
2022-03-11 276.79 278.98 275.53 278.62 0.0M
2022-03-10 277.85 279.18 275.34 277.20 0.0M
2022-03-09 276.27 276.41 273.05 274.04 0.0M
2022-03-08 271.25 275.22 266.57 271.54 0.0M
2022-03-07 269.41 270.92 265.39 270.43 0.0M
2022-03-04 275.90 276.62 270.93 272.24 0.0M
2022-03-03 278.05 279.06 275.51 276.84 0.0M
2022-03-02 271.05 276.64 269.69 273.79 0.0M
2022-02-28 265.63 271.93 262.55 271.63 0.0M
2022-02-25 260.82 267.39 260.82 266.54 0.0M
2022-02-24 263.78 265.96 256.20 256.53 0.0M
2022-02-23 272.35 274.24 270.69 271.58 0.0M
2022-02-22 267.19 270.94 266.17 270.42 0.0M
2022-02-21 276.12 276.60 272.45 273.03 0.0M
2022-02-18 278.79 280.87 277.04 277.40 0.0M
2022-02-17 281.63 282.57 279.41 279.83 0.0M
2022-02-16 280.63 282.30 279.30 280.18 0.0M
2022-02-15 275.73 279.70 270.96 279.33 0.0M
2022-02-14 282.02 283.30 273.49 274.37 0.0M
2022-02-11 287.63 288.81 284.84 285.58 0.0M
2022-02-10 288.12 289.45 287.05 288.87 0.0M
2022-02-09 287.03 287.64 285.78 286.75 0.0M
2022-02-08 291.75 291.75 283.74 285.67 0.0M
2022-02-07 291.11 292.52 289.07 290.36 0.0M
2022-02-04 292.02 293.74 289.86 290.45 0.0M
2022-02-03 293.97 293.97 290.12 290.90 0.0M
2022-02-02 293.16 295.01 292.98 293.78 0.0M
2022-02-01 292.61 293.83 287.97 292.23 0.0M
2022-01-31 289.49 291.06 288.29 289.91 0.0M
2022-01-28 288.13 291.07 285.12 285.86 0.0M
2022-01-27 284.07 284.97 280.25 283.90 0.0M
2022-01-25 278.62 285.87 275.76 284.93 0.0M
2022-01-24 289.89 290.63 278.42 281.38 0.0M
2022-01-21 292.79 293.77 286.84 289.32 0.0M
2022-01-20 294.69 295.54 292.51 294.06 0.0M
2022-01-19 291.43 294.58 289.80 294.15 0.0M
2022-01-18 298.92 299.24 291.15 291.83 0.0M
2022-01-17 296.70 297.91 295.21 297.29 0.0M
2022-01-14 293.10 295.41 291.53 294.72 0.0M
2022-01-13 291.04 293.95 289.65 293.53 0.0M
2022-01-12 288.73 290.08 287.99 289.79 0.0M
2022-01-11 285.52 287.01 284.19 286.48 0.0M
2022-01-10 280.63 285.14 280.50 284.80 0.0M
2022-01-07 279.50 281.40 277.78 279.90 0.0M
2022-01-06 276.48 278.61 274.77 278.29 0.0M
2022-01-05 276.98 278.29 275.83 277.96 0.0M
2022-01-04 274.53 277.89 274.06 277.22 0.0M
2022-01-03 271.70 273.66 271.29 273.18 0.0M