S

BSECPSE
🏛️ インド →
3,797.03
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 3,628.86 3,687.46 3,620.97 3,677.33 25.1M
2024-12-30 3,685.84 3,689.08 3,618.12 3,632.35 20.0M
2024-12-27 3,723.33 3,729.53 3,678.56 3,682.95 13.6M
2024-12-26 3,719.37 3,732.47 3,696.91 3,712.58 12.7M
2024-12-24 3,722.53 3,746.32 3,698.48 3,705.64 13.0M
2024-12-23 3,731.66 3,741.82 3,681.80 3,710.45 15.2M
2024-12-20 3,789.60 3,810.07 3,691.37 3,698.17 19.8M
2024-12-19 3,731.90 3,800.59 3,731.70 3,785.08 16.6M
2024-12-18 3,887.63 3,892.85 3,803.74 3,814.05 15.4M
2024-12-17 3,944.89 3,958.49 3,887.65 3,893.59 15.4M
2024-12-16 3,955.76 3,961.60 3,929.88 3,946.62 14.7M
2024-12-13 3,958.26 3,958.26 3,871.18 3,948.20 19.8M
2024-12-12 4,000.07 4,000.07 3,944.70 3,948.44 24.6M
2024-12-11 3,991.34 4,005.06 3,984.09 3,991.44 18.3M
2024-12-10 4,010.12 4,010.12 3,966.57 3,985.90 20.1M
2024-12-09 4,000.47 4,012.94 3,982.21 3,995.35 7.0M
2024-12-06 3,971.73 4,011.67 3,959.14 3,982.89 28.5M
2024-12-05 3,967.37 3,975.52 3,917.06 3,963.47 14.6M
2024-12-04 3,963.65 3,987.08 3,934.09 3,952.33 18.5M
2024-12-03 3,910.10 3,944.05 3,907.45 3,938.86 21.7M
2024-12-02 3,893.73 3,901.57 3,871.85 3,892.51 15.0M
2024-11-29 3,902.28 3,910.95 3,867.65 3,896.04 20.2M
2024-11-28 3,911.97 3,942.24 3,880.23 3,891.80 25.3M
2024-11-27 3,860.90 3,904.28 3,840.91 3,899.70 20.9M
2024-11-26 3,871.12 3,893.92 3,839.74 3,842.51 22.5M
2024-11-25 3,847.83 3,892.12 3,842.99 3,857.31 24.3M
2024-11-22 3,685.36 3,765.32 3,680.59 3,758.46 23.4M
2024-11-21 3,721.01 3,721.01 3,625.91 3,674.44 18.3M
2024-11-19 3,716.85 3,775.22 3,706.61 3,713.45 21.7M
2024-11-18 3,741.58 3,757.34 3,679.08 3,695.63 22.7M
2024-11-14 3,738.96 3,760.01 3,700.16 3,709.62 21.1M
2024-11-13 3,811.76 3,826.73 3,731.48 3,736.98 23.0M
2024-11-12 3,925.59 3,938.53 3,807.77 3,815.25 22.0M
2024-11-11 3,889.29 3,944.17 3,859.68 3,904.26 27.2M
2024-11-08 3,958.56 3,959.03 3,884.24 3,896.84 23.0M
2024-11-07 4,012.89 4,012.89 3,959.90 3,965.33 20.2M
2024-11-06 3,924.70 4,000.35 3,909.44 3,993.45 25.3M
2024-11-05 3,849.33 3,901.69 3,821.42 3,896.40 21.2M
2024-11-04 3,977.83 3,977.83 3,823.88 3,868.79 21.8M
2024-11-01 3,960.52 3,965.42 3,944.99 3,955.90 6.9M
2024-10-31 3,927.88 3,934.85 3,890.92 3,919.72 19.9M
2024-10-30 3,908.92 3,958.50 3,878.78 3,916.23 22.7M
2024-10-29 3,863.30 3,908.54 3,815.33 3,904.11 21.8M
2024-10-28 3,811.57 3,871.51 3,773.85 3,844.74 31.5M
2024-10-25 3,916.13 3,919.49 3,769.40 3,814.96 28.6M
2024-10-24 3,905.55 3,956.19 3,895.96 3,918.24 18.5M
2024-10-23 3,916.45 3,941.44 3,833.79 3,903.15 32.4M
2024-10-22 4,074.69 4,076.94 3,924.47 3,933.46 26.1M
2024-10-21 4,145.87 4,158.55 4,066.78 4,077.95 14.2M
2024-10-18 4,103.47 4,141.52 4,050.32 4,136.28 20.7M
2024-10-17 4,180.93 4,181.07 4,106.12 4,110.56 19.1M
2024-10-16 4,187.48 4,207.58 4,158.93 4,171.75 17.0M
2024-10-15 4,188.80 4,189.42 4,163.78 4,180.93 12.5M
2024-10-14 4,183.30 4,197.10 4,153.03 4,175.06 16.2M
2024-10-11 4,169.17 4,187.30 4,139.36 4,167.78 14.3M
2024-10-10 4,154.34 4,195.65 4,153.15 4,162.42 16.2M
2024-10-09 4,158.22 4,175.95 4,124.36 4,132.94 18.5M
2024-10-08 3,987.10 4,139.66 3,986.75 4,128.88 27.2M
2024-10-07 4,194.19 4,204.39 4,010.34 4,039.58 29.2M
2024-10-04 4,206.00 4,242.40 4,145.34 4,182.14 30.0M
2024-10-03 4,227.55 4,304.61 4,210.24 4,220.61 28.3M
2024-10-01 4,345.93 4,364.56 4,317.43 4,321.77 24.7M
2024-09-30 4,342.41 4,368.25 4,284.85 4,340.18 26.5M
2024-09-27 4,300.00 4,354.49 4,291.39 4,344.27 38.3M
2024-09-26 4,287.04 4,292.37 4,238.31 4,288.75 22.2M
2024-09-25 4,286.33 4,300.54 4,261.21 4,283.38 21.8M
2024-09-24 4,252.64 4,278.18 4,237.19 4,267.09 28.9M
2024-09-23 4,205.09 4,236.94 4,178.48 4,233.59 22.2M
2024-09-20 4,137.19 4,182.97 4,108.50 4,174.98 35.9M
2024-09-19 4,201.52 4,208.89 4,063.69 4,107.60 28.9M
2024-09-18 4,220.65 4,228.77 4,158.90 4,173.65 17.7M
2024-09-17 4,236.25 4,242.03 4,194.02 4,206.83 16.3M
2024-09-16 4,243.49 4,248.67 4,215.80 4,235.14 20.1M
2024-09-13 4,254.24 4,274.11 4,221.54 4,226.09 16.1M
2024-09-12 4,187.01 4,243.72 4,174.93 4,237.88 24.4M
2024-09-11 4,243.68 4,243.68 4,148.26 4,159.76 20.5M
2024-09-10 4,223.26 4,251.50 4,209.06 4,229.06 21.9M
2024-09-09 4,242.77 4,245.98 4,159.33 4,203.39 28.5M
2024-09-06 4,349.09 4,349.10 4,245.27 4,260.31 29.1M
2024-09-05 4,392.41 4,393.44 4,339.73 4,344.88 23.2M
2024-09-04 4,362.09 4,397.84 4,361.59 4,374.05 26.5M
2024-09-03 4,430.20 4,438.43 4,407.13 4,410.63 18.2M
2024-09-02 4,460.03 4,461.24 4,396.90 4,408.29 33.1M
2024-08-30 4,435.22 4,466.92 4,423.14 4,440.86 33.2M
2024-08-29 4,424.76 4,426.19 4,363.10 4,414.46 30.9M
2024-08-28 4,435.72 4,448.22 4,414.56 4,417.92 46.6M
2024-08-27 4,443.74 4,453.67 4,419.50 4,423.53 22.2M
2024-08-26 4,428.55 4,438.98 4,407.75 4,435.35 23.9M
2024-08-23 4,411.31 4,424.69 4,391.85 4,394.69 21.1M
2024-08-22 4,432.82 4,432.82 4,390.72 4,398.49 25.3M
2024-08-21 4,410.04 4,424.94 4,395.80 4,411.91 23.6M
2024-08-20 4,422.59 4,422.61 4,379.49 4,402.32 25.0M
2024-08-19 4,399.69 4,424.41 4,392.59 4,401.66 30.2M
2024-08-16 4,323.96 4,359.25 4,294.44 4,356.12 30.3M
2024-08-14 4,349.15 4,351.00 4,264.01 4,281.51 33.7M
2024-08-13 4,426.52 4,427.22 4,320.36 4,327.63 34.6M
2024-08-12 4,378.70 4,428.57 4,356.34 4,403.24 53.1M
2024-08-09 4,437.60 4,443.53 4,388.36 4,404.30 43.1M
2024-08-08 4,457.90 4,457.90 4,364.66 4,372.55 35.1M
2024-08-07 4,372.61 4,454.55 4,335.96 4,447.52 51.7M
2024-08-06 4,353.70 4,462.64 4,269.66 4,280.38 40.0M
2024-08-05 4,344.49 4,429.46 4,293.18 4,336.71 74.4M
2024-08-02 4,540.64 4,566.84 4,492.89 4,530.21 40.3M
2024-08-01 4,625.73 4,643.22 4,577.49 4,604.64 49.1M
2024-07-31 4,616.45 4,616.45 4,560.90 4,591.94 39.9M
2024-07-30 4,567.50 4,632.80 4,555.59 4,585.07 48.7M
2024-07-29 4,513.48 4,551.79 4,498.78 4,545.30 67.1M
2024-07-26 4,448.27 4,488.16 4,434.45 4,474.19 59.8M
2024-07-25 4,361.06 4,450.64 4,336.57 4,416.35 62.8M
2024-07-24 4,350.61 4,427.94 4,340.56 4,396.76 59.5M
2024-07-23 4,473.91 4,473.91 4,124.67 4,350.10 115.1M
2024-07-22 4,335.16 4,449.25 4,291.14 4,429.77 63.6M
2024-07-19 4,470.88 4,483.24 4,339.26 4,349.10 84.7M
2024-07-18 4,572.06 4,572.06 4,450.36 4,479.37 74.3M
2024-07-16 4,608.01 4,621.34 4,555.96 4,561.49 65.5M
2024-07-15 4,575.74 4,597.69 4,528.80 4,588.98 75.2M
2024-07-12 4,572.73 4,590.88 4,501.85 4,544.98 95.4M
2024-07-11 4,525.66 4,561.52 4,497.43 4,554.54 81.5M
2024-07-10 4,502.34 4,510.23 4,348.05 4,492.70 87.2M
2024-07-09 4,530.23 4,532.09 4,434.18 4,474.10 88.0M
2024-07-08 4,454.88 4,499.29 4,435.18 4,489.13 101.0M
2024-07-05 4,349.33 4,426.77 4,326.61 4,423.49 80.3M
2024-07-04 4,322.58 4,348.41 4,304.68 4,338.43 56.7M
2024-07-03 4,244.09 4,298.00 4,232.48 4,294.89 50.8M
2024-07-02 4,237.75 4,252.10 4,181.01 4,220.03 29.8M
2024-07-01 4,230.31 4,232.41 4,188.36 4,221.45 31.1M
2024-06-28 4,203.41 4,246.68 4,197.73 4,206.04 45.3M
2024-06-27 4,167.62 4,192.77 4,140.29 4,183.35 39.9M
2024-06-26 4,175.08 4,181.63 4,151.61 4,160.81 31.5M
2024-06-25 4,215.21 4,222.06 4,157.86 4,164.18 33.9M
2024-06-24 4,173.59 4,207.61 4,132.61 4,194.47 42.9M
2024-06-21 4,217.99 4,246.69 4,174.18 4,181.78 64.7M
2024-06-20 4,209.25 4,225.81 4,146.87 4,199.95 49.3M
2024-06-19 4,304.57 4,304.57 4,186.21 4,198.45 41.3M
2024-06-18 4,280.31 4,290.84 4,255.52 4,286.82 39.0M
2024-06-14 4,208.29 4,240.20 4,173.62 4,232.78 48.3M
2024-06-13 4,192.96 4,193.38 4,125.09 4,187.72 35.5M
2024-06-12 4,135.01 4,171.37 4,109.25 4,152.75 41.5M
2024-06-11 4,075.29 4,119.15 4,056.68 4,098.35 53.9M
2024-06-10 4,075.17 4,079.12 4,019.51 4,032.16 54.5M
2024-06-07 3,955.21 4,023.13 3,903.38 4,019.44 51.4M
2024-06-06 3,875.88 4,027.55 3,868.51 3,934.45 83.1M
2024-06-05 3,800.71 3,810.53 3,523.73 3,786.43 102.1M
2024-06-04 4,408.19 4,408.19 3,511.06 3,704.65 196.1M
2024-06-03 4,366.32 4,399.55 4,274.20 4,391.03 95.6M
2024-05-31 4,105.80 4,118.65 4,028.81 4,102.42 54.7M
2024-05-30 4,143.37 4,145.17 4,055.39 4,069.30 34.5M
2024-05-29 4,107.14 4,156.67 4,078.43 4,137.28 40.7M
2024-05-28 4,227.40 4,227.40 4,104.56 4,132.82 56.9M
2024-05-27 4,268.56 4,268.56 4,164.91 4,200.61 58.8M
2024-05-24 4,189.33 4,258.62 4,175.80 4,218.86 43.0M
2024-05-23 4,170.88 4,190.18 4,143.50 4,183.07 69.0M
2024-05-22 4,183.70 4,183.70 4,088.13 4,159.41 63.3M
2024-05-21 4,095.28 4,155.48 4,064.04 4,147.97 51.9M
2024-05-18 4,029.93 4,059.77 4,020.75 4,051.02 7.7M
2024-05-17 3,941.03 4,000.32 3,926.32 3,996.85 39.2M
2024-05-16 3,913.01 3,929.10 3,840.60 3,920.79 29.7M
2024-05-15 3,842.76 3,888.69 3,829.07 3,880.90 24.6M
2024-05-14 3,747.21 3,823.76 3,743.36 3,821.15 28.4M
2024-05-13 3,753.65 3,753.65 3,637.40 3,724.53 27.8M
2024-05-10 3,714.49 3,744.27 3,656.01 3,738.79 34.6M
2024-05-09 3,842.85 3,842.85 3,674.04 3,684.05 25.0M
2024-05-08 3,721.61 3,839.79 3,712.89 3,813.23 32.5M
2024-05-07 3,848.85 3,848.85 3,712.24 3,729.66 35.1M
2024-05-06 3,951.34 3,951.66 3,788.89 3,833.71 40.3M
2024-05-03 3,949.42 3,979.01 3,891.81 3,932.55 41.0M
2024-05-02 3,880.92 3,939.29 3,862.04 3,921.35 37.7M
2024-04-30 3,888.21 3,894.06 3,856.81 3,860.89 39.2M
2024-04-29 3,877.62 3,879.12 3,845.26 3,864.34 28.3M
2024-04-26 3,832.97 3,862.58 3,820.32 3,844.68 42.0M
2024-04-25 3,771.68 3,821.25 3,759.87 3,814.84 19.0M
2024-04-24 3,725.85 3,780.58 3,718.63 3,766.36 21.0M
2024-04-23 3,711.69 3,712.01 3,687.64 3,702.97 26.7M
2024-04-22 3,709.94 3,709.94 3,673.65 3,686.73 24.2M
2024-04-19 3,618.57 3,676.37 3,575.37 3,659.25 30.4M
2024-04-18 3,747.55 3,761.09 3,643.33 3,657.81 27.3M
2024-04-16 3,663.13 3,728.85 3,634.91 3,703.42 36.1M
2024-04-15 3,564.84 3,721.28 3,564.84 3,681.23 47.7M
2024-04-12 3,725.33 3,752.90 3,699.27 3,702.84 24.5M
2024-04-10 3,697.74 3,746.87 3,693.84 3,727.18 24.5M
2024-04-09 3,709.38 3,709.38 3,661.45 3,684.34 44.5M
2024-04-08 3,683.68 3,696.50 3,666.92 3,690.20 35.6M
2024-04-05 3,656.25 3,666.15 3,605.85 3,661.30 35.7M
2024-04-04 3,701.55 3,710.39 3,616.06 3,645.74 28.2M
2024-04-03 3,635.38 3,679.60 3,615.39 3,668.79 33.4M
2024-04-02 3,587.74 3,633.73 3,576.69 3,631.23 34.0M
2024-04-01 3,529.44 3,577.02 3,522.67 3,575.50 24.0M
2024-03-28 3,473.39 3,519.46 3,470.69 3,492.31 30.9M
2024-03-27 3,487.54 3,504.54 3,446.37 3,453.23 43.1M
2024-03-26 3,414.73 3,475.62 3,406.79 3,462.52 48.3M
2024-03-22 3,417.59 3,454.92 3,384.79 3,429.13 45.1M
2024-03-21 3,347.51 3,418.94 3,346.79 3,414.16 29.5M
2024-03-20 3,299.50 3,323.70 3,238.42 3,303.90 23.7M
2024-03-19 3,338.39 3,344.75 3,271.40 3,283.67 24.9M
2024-03-18 3,345.79 3,380.32 3,322.81 3,343.89 31.7M
2024-03-15 3,401.99 3,423.05 3,224.19 3,336.15 59.2M
2024-03-14 3,289.98 3,410.70 3,274.24 3,404.23 67.6M
2024-03-13 3,554.69 3,557.87 3,278.88 3,307.06 64.0M
2024-03-12 3,633.30 3,633.30 3,546.00 3,559.02 35.6M
2024-03-11 3,678.69 3,684.72 3,618.66 3,624.67 55.7M
2024-03-07 3,679.70 3,699.25 3,662.02 3,670.01 27.1M
2024-03-06 3,710.25 3,720.04 3,598.56 3,669.47 29.7M
2024-03-05 3,691.70 3,709.89 3,671.03 3,703.47 34.9M
2024-03-04 3,628.39 3,700.46 3,622.75 3,682.27 24.8M
2024-03-02 3,603.72 3,610.26 3,573.45 3,608.14 4.1M
2024-03-01 3,548.41 3,593.71 3,545.32 3,591.34 26.5M
2024-02-29 3,510.94 3,533.88 3,455.67 3,519.65 35.7M
2024-02-28 3,582.91 3,589.81 3,493.90 3,502.41 35.4M
2024-02-27 3,583.55 3,605.28 3,556.30 3,575.81 32.3M
2024-02-26 3,595.58 3,602.68 3,568.48 3,588.42 37.2M
2024-02-23 3,607.35 3,608.76 3,575.82 3,590.22 27.8M
2024-02-22 3,568.27 3,599.53 3,491.36 3,593.56 50.6M
2024-02-21 3,652.68 3,662.23 3,539.00 3,551.36 36.2M
2024-02-20 3,635.37 3,646.25 3,605.82 3,637.61 39.3M
2024-02-19 3,641.41 3,667.89 3,617.03 3,624.54 57.1M
2024-02-16 3,653.90 3,659.08 3,607.17 3,614.32 65.8M
2024-02-15 3,558.62 3,633.78 3,550.41 3,625.05 62.6M
2024-02-14 3,392.93 3,532.25 3,365.16 3,521.91 58.7M
2024-02-13 3,368.42 3,434.33 3,324.59 3,412.21 115.3M
2024-02-12 3,546.66 3,548.68 3,347.07 3,369.02 92.8M
2024-02-09 3,671.24 3,671.24 3,455.79 3,543.40 80.4M
2024-02-08 3,634.00 3,685.31 3,614.64 3,650.88 36.2M
2024-02-07 3,640.31 3,645.29 3,576.99 3,598.86 52.0M
2024-02-06 3,605.24 3,614.31 3,517.42 3,610.37 63.4M
2024-02-05 3,568.01 3,641.54 3,533.94 3,576.47 121.5M
2024-02-02 3,439.70 3,534.79 3,433.97 3,520.59 127.7M
2024-02-01 3,427.70 3,438.45 3,366.91 3,404.98 65.0M
2024-01-31 3,378.73 3,394.85 3,357.81 3,389.84 51.1M
2024-01-30 3,406.80 3,409.14 3,353.15 3,357.30 93.8M
2024-01-29 3,300.84 3,381.18 3,286.16 3,373.31 91.3M
2024-01-25 3,253.67 3,282.81 3,237.02 3,261.88 66.1M
2024-01-24 3,141.66 3,236.95 3,091.52 3,232.16 82.1M
2024-01-23 3,330.16 3,331.80 3,109.15 3,127.85 111.0M
2024-01-20 3,257.37 3,306.65 3,251.47 3,280.18 59.9M
2024-01-19 3,153.88 3,228.29 3,147.60 3,224.37 92.5M
2024-01-18 3,128.51 3,142.68 3,027.84 3,120.30 80.2M
2024-01-17 3,143.18 3,182.26 3,111.07 3,142.49 66.2M
2024-01-16 3,171.95 3,182.07 3,120.30 3,158.89 100.3M
2024-01-15 3,118.43 3,159.45 3,092.92 3,155.99 70.5M
2024-01-12 3,090.58 3,095.69 3,068.17 3,089.73 59.5M
2024-01-11 3,082.30 3,086.81 3,062.69 3,072.63 63.5M
2024-01-10 3,077.20 3,077.20 3,017.64 3,058.40 51.6M
2024-01-09 3,092.24 3,096.86 3,070.85 3,075.59 59.5M
2024-01-08 3,099.71 3,099.71 3,060.11 3,063.85 73.5M
2024-01-05 3,105.06 3,112.69 3,057.82 3,080.20 43.2M
2024-01-04 3,050.79 3,086.37 3,041.18 3,075.79 56.1M
2024-01-03 3,030.47 3,044.82 3,001.19 3,029.29 39.5M
2024-01-02 3,046.80 3,046.80 2,978.99 3,027.71 30.6M
2024-01-01 3,022.18 3,052.20 3,013.21 3,027.46 29.8M