S

BSEDX100
🏛️ インド →
3,009.91
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
09:10 3,037.74 3,037.74 3,037.74 3,037.74 0.0K
09:15 3,038.07 3,040.19 3,034.69 3,034.78 0.0K
09:20 3,034.41 3,034.41 3,030.24 3,033.82 0.0K
09:25 3,033.92 3,034.87 3,030.46 3,030.72 0.0K
09:30 3,030.44 3,030.44 3,026.88 3,027.48 0.0K
09:35 3,027.85 3,028.78 3,025.80 3,028.03 0.0K
09:40 3,027.76 3,029.97 3,027.76 3,029.46 0.0K
09:45 3,029.54 3,033.63 3,028.99 3,033.60 0.0K
09:50 3,033.81 3,034.46 3,032.26 3,032.66 0.0K
09:55 3,032.94 3,036.32 3,032.40 3,033.91 0.0K
10:00 3,034.38 3,034.38 3,031.46 3,032.11 0.0K
10:05 3,032.07 3,032.07 3,029.58 3,030.14 0.0K
10:10 3,029.97 3,030.03 3,028.43 3,028.73 0.0K
10:15 3,028.77 3,030.26 3,028.56 3,028.78 0.0K
10:20 3,028.86 3,029.98 3,028.37 3,029.87 0.0K
10:25 3,029.87 3,032.64 3,029.87 3,031.10 0.0K
10:30 3,031.15 3,031.15 3,029.78 3,030.23 0.0K
10:35 3,030.30 3,030.91 3,030.13 3,030.87 0.0K
10:40 3,030.92 3,031.81 3,030.72 3,031.81 0.0K
10:45 3,031.67 3,032.16 3,030.24 3,032.16 0.0K
10:50 3,032.13 3,032.44 3,031.10 3,031.10 0.0K
10:55 3,030.65 3,030.65 3,029.19 3,029.30 0.0K
11:00 3,029.49 3,029.49 3,027.57 3,027.69 0.0K
11:05 3,027.26 3,029.10 3,026.81 3,029.10 0.0K
11:10 3,028.97 3,029.12 3,027.28 3,027.28 0.0K
11:15 3,027.04 3,027.04 3,025.18 3,025.36 0.0K
11:20 3,025.08 3,025.98 3,024.55 3,025.81 0.0K
11:25 3,025.54 3,026.27 3,025.28 3,025.63 0.0K
11:30 3,025.70 3,026.04 3,023.88 3,024.28 0.0K
11:35 3,024.40 3,024.62 3,023.36 3,023.36 0.0K
11:40 3,023.29 3,023.94 3,022.52 3,023.19 0.0K
11:45 3,023.22 3,024.34 3,022.82 3,023.93 0.0K
11:50 3,023.96 3,026.72 3,023.88 3,026.45 0.0K
11:55 3,026.43 3,027.05 3,026.26 3,026.56 0.0K
12:00 3,026.37 3,026.49 3,024.57 3,024.73 0.0K
12:05 3,024.50 3,025.18 3,023.85 3,024.74 0.0K
12:10 3,024.78 3,025.57 3,024.74 3,024.96 0.0K
12:15 3,025.00 3,025.25 3,024.15 3,024.30 0.0K
12:20 3,024.13 3,026.35 3,023.99 3,026.35 0.0K
12:25 3,026.46 3,027.18 3,025.35 3,025.35 0.0K
12:30 3,025.29 3,025.29 3,023.71 3,023.80 0.0K
12:35 3,023.80 3,024.90 3,023.45 3,024.84 0.0K
12:40 3,024.84 3,025.98 3,024.84 3,025.76 0.0K
12:45 3,025.82 3,027.16 3,025.47 3,027.13 0.0K
12:50 3,027.10 3,027.83 3,026.88 3,027.83 0.0K
12:55 3,027.84 3,028.28 3,025.93 3,025.93 0.0K
13:00 3,025.95 3,026.91 3,025.71 3,026.33 0.0K
13:05 3,026.44 3,026.92 3,026.10 3,026.47 0.0K
13:10 3,026.49 3,026.49 3,023.93 3,024.09 0.0K
13:15 3,023.89 3,023.89 3,021.97 3,022.98 0.0K
13:20 3,022.75 3,022.75 3,020.67 3,020.67 0.0K
13:25 3,020.53 3,020.53 3,019.54 3,019.97 0.0K
13:30 3,019.85 3,019.85 3,016.04 3,016.07 0.0K
13:35 3,015.96 3,017.47 3,015.87 3,016.88 0.0K
13:40 3,016.94 3,017.63 3,016.64 3,017.13 0.0K
13:45 3,017.20 3,018.14 3,016.89 3,017.18 0.0K
13:50 3,016.58 3,016.58 3,012.72 3,014.20 0.0K
13:55 3,013.86 3,014.79 3,011.49 3,011.96 0.0K
14:00 3,011.90 3,011.90 3,009.81 3,010.18 0.0K
14:05 3,009.94 3,010.73 3,008.70 3,010.73 0.0K
14:10 3,010.67 3,011.96 3,010.67 3,011.73 0.0K
14:15 3,011.66 3,011.66 3,009.02 3,009.67 0.0K
14:20 3,009.48 3,010.01 3,007.81 3,007.89 0.0K
14:25 3,007.70 3,009.67 3,007.59 3,009.43 0.0K
14:30 3,009.52 3,010.71 3,009.20 3,009.93 0.0K
14:35 3,009.76 3,011.78 3,009.15 3,011.66 0.0K
14:40 3,011.45 3,013.00 3,010.88 3,012.72 0.0K
14:45 3,012.61 3,012.67 3,010.59 3,012.21 0.0K
14:50 3,012.01 3,013.41 3,008.93 3,008.93 0.0K
14:55 3,009.01 3,010.99 3,009.01 3,010.86 0.0K
15:00 3,009.66 3,011.39 3,008.86 3,011.10 0.0K
15:05 3,010.83 3,011.23 3,009.45 3,009.79 0.0K
15:10 3,009.54 3,009.97 3,008.81 3,009.21 0.0K
15:15 3,009.17 3,010.11 3,008.75 3,009.31 0.0K
15:20 3,009.83 3,011.18 3,009.79 3,010.70 0.0K
15:25 3,010.64 3,011.88 3,009.91 3,009.91 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 3,037.74 3,041.07 3,007.49 3,009.91 0.0M
2025-09-25 3,057.99 3,068.76 3,042.22 3,044.13 0.0M
2025-09-24 3,074.58 3,078.37 3,060.09 3,062.25 0.0M
2025-09-23 3,103.47 3,109.14 3,079.21 3,080.96 0.0M
2025-09-22 3,103.81 3,124.21 3,100.39 3,102.07 0.0M
2025-09-19 3,129.76 3,130.30 3,115.42 3,120.65 0.0M
2025-09-18 3,142.87 3,143.97 3,125.89 3,128.62 0.0M
2025-09-17 3,115.27 3,131.49 3,113.30 3,130.29 0.0M
2025-09-16 3,087.69 3,111.65 3,086.00 3,109.09 0.0M
2025-09-15 3,084.88 3,087.53 3,078.54 3,084.62 0.0M
2025-09-12 3,074.40 3,083.26 3,071.03 3,082.42 0.0M
2025-09-11 3,066.91 3,079.31 3,064.20 3,066.36 0.0M
2025-09-10 3,069.67 3,079.14 3,065.82 3,072.39 0.0M
2025-09-09 3,050.81 3,058.82 3,045.30 3,056.86 0.0M
2025-09-08 3,041.63 3,053.72 3,037.44 3,040.49 0.0M
2025-09-05 3,053.49 3,054.31 3,027.02 3,035.70 0.0M
2025-09-04 3,079.29 3,079.49 3,038.40 3,042.20 0.0M
2025-09-03 3,027.08 3,045.93 3,019.36 3,043.03 0.0M
2025-09-02 3,032.66 3,042.83 3,017.70 3,022.83 0.0M
2025-09-01 2,999.17 3,028.35 2,998.80 3,027.22 0.0M
2025-08-29 3,025.22 3,037.52 2,993.68 2,996.03 0.0M
2025-08-28 3,050.10 3,051.21 3,023.74 3,026.68 0.0M
2025-08-26 3,082.15 3,084.35 3,048.45 3,051.48 0.0M
2025-08-25 3,092.59 3,100.29 3,086.89 3,091.06 0.0M
2025-08-22 3,120.40 3,120.40 3,082.83 3,083.55 0.0M
2025-08-21 3,133.58 3,134.03 3,117.64 3,119.48 0.0M
2025-08-20 3,113.71 3,126.86 3,107.26 3,122.72 0.0M
2025-08-19 3,088.44 3,115.06 3,083.27 3,112.64 0.0M
2025-08-18 3,073.06 3,092.78 3,073.06 3,085.15 0.0M
2025-08-14 3,052.30 3,054.31 3,041.94 3,044.37 0.0M
2025-08-13 3,038.51 3,050.90 3,035.24 3,048.33 0.0M
2025-08-12 3,039.21 3,054.23 3,026.92 3,028.88 0.0M
2025-08-11 3,009.46 3,041.53 3,005.27 3,040.00 0.0M
2025-08-08 3,036.80 3,037.89 3,004.54 3,006.96 0.0M
2025-08-07 3,024.69 3,044.24 3,007.72 3,039.81 0.0M
2025-08-06 3,042.80 3,044.99 3,026.73 3,036.58 0.0M
2025-08-05 3,058.29 3,059.91 3,036.23 3,042.16 0.0M
2025-08-04 3,050.00 3,067.04 3,041.58 3,058.56 0.0M
2025-08-01 3,061.59 3,066.96 3,040.99 3,043.99 0.0M
2025-07-31 3,049.88 3,094.04 3,049.88 3,065.92 0.0M
2025-07-30 3,107.54 3,108.27 3,083.07 3,084.74 0.0M
2025-07-29 3,082.05 3,110.60 3,080.66 3,100.13 0.0M
2025-07-28 3,104.51 3,119.61 3,086.22 3,091.08 0.0M
2025-07-25 3,143.17 3,143.24 3,108.39 3,110.02 0.0M
2025-07-24 3,167.74 3,167.79 3,140.47 3,147.64 0.0M
2025-07-23 3,158.85 3,168.29 3,150.72 3,165.82 0.0M
2025-07-22 3,169.71 3,170.28 3,147.92 3,150.01 0.0M
2025-07-21 3,152.37 3,162.13 3,136.55 3,159.66 0.0M
2025-07-18 3,174.36 3,177.86 3,147.30 3,148.04 0.0M
2025-07-17 3,193.47 3,193.47 3,172.76 3,173.53 0.0M
2025-07-16 3,190.02 3,196.97 3,182.56 3,188.50 0.0M
2025-07-15 3,166.97 3,193.59 3,166.87 3,190.53 0.0M
2025-07-14 3,175.83 3,175.89 3,161.27 3,165.57 0.0M
2025-07-11 3,199.62 3,205.73 3,171.41 3,173.86 0.0M
2025-07-10 3,226.68 3,228.80 3,207.00 3,209.65 0.0M
2025-07-09 3,226.06 3,230.47 3,214.86 3,221.73 0.0M
2025-07-08 3,210.14 3,230.59 3,205.38 3,227.49 0.0M
2025-07-07 3,230.38 3,235.74 3,209.26 3,210.50 0.0M
2025-07-04 3,231.23 3,235.27 3,219.17 3,231.24 0.0M
2025-07-03 3,226.07 3,234.45 3,211.38 3,227.58 0.0M
2025-07-02 3,242.07 3,246.12 3,218.34 3,220.85 0.0M
2025-07-01 3,237.11 3,241.82 3,228.92 3,238.86 0.0M
2025-06-30 3,249.96 3,251.36 3,231.54 3,233.04 0.0M
2025-06-27 3,228.34 3,248.63 3,225.62 3,247.44 0.0M
2025-06-26 3,183.21 3,227.76 3,181.04 3,225.82 0.0M
2025-06-25 3,169.39 3,179.50 3,165.83 3,177.11 0.0M
2025-06-24 3,142.69 3,159.97 3,124.86 3,154.58 0.0M
2025-06-23 3,106.63 3,131.48 3,103.52 3,117.42 0.0M
2025-06-20 3,088.70 3,138.89 3,087.50 3,135.53 0.0M
2025-06-19 3,109.69 3,116.79 3,083.50 3,088.56 0.0M
2025-06-18 3,117.90 3,136.54 3,108.77 3,110.25 0.0M
2025-06-17 3,149.71 3,150.12 3,122.25 3,124.91 0.0M
2025-06-16 3,113.20 3,147.19 3,109.71 3,145.59 0.0M
2025-06-13 3,104.64 3,136.47 3,101.70 3,117.31 0.0M
2025-06-12 3,198.59 3,200.15 3,150.57 3,154.20 0.0M
2025-06-11 3,192.88 3,201.75 3,185.05 3,194.39 0.0M
2025-06-10 3,198.26 3,199.89 3,182.47 3,188.45 0.0M
2025-06-09 3,178.14 3,189.12 3,174.17 3,188.39 0.0M
2025-06-06 3,133.40 3,165.13 3,122.11 3,163.37 0.0M
2025-06-05 3,118.89 3,142.92 3,111.69 3,131.37 0.0M
2025-06-04 3,117.54 3,126.06 3,109.25 3,110.75 0.0M
2025-06-03 3,148.87 3,156.33 3,111.89 3,114.69 0.0M
2025-06-02 3,127.43 3,145.44 3,111.79 3,142.25 0.0M
2025-05-30 3,146.65 3,154.91 3,131.08 3,133.66 0.0M
2025-05-29 3,153.68 3,159.90 3,136.43 3,148.92 0.0M
2025-05-28 3,149.66 3,155.04 3,140.18 3,142.52 0.0M
2025-05-27 3,178.22 3,187.40 3,148.19 3,150.59 0.0M
2025-05-26 3,163.32 3,182.87 3,161.53 3,180.84 0.0M
2025-05-23 3,101.77 3,155.16 3,101.66 3,153.79 0.0M
2025-05-22 3,128.33 3,128.33 3,096.06 3,101.74 0.0M
2025-05-21 3,128.73 3,155.68 3,123.67 3,136.41 0.0M
2025-05-20 3,171.39 3,175.17 3,120.98 3,122.76 0.0M
2025-05-19 3,164.62 3,169.36 3,152.07 3,165.57 0.0M
2025-05-16 3,160.22 3,167.67 3,155.47 3,160.28 0.0M
2025-05-15 3,130.90 3,177.27 3,110.80 3,161.49 0.0M
2025-05-14 3,118.61 3,136.56 3,108.70 3,126.79 0.0M
2025-05-13 3,143.41 3,153.76 3,108.72 3,112.74 0.0M
2025-05-12 3,085.48 3,149.47 3,079.65 3,147.14 0.0M
2025-05-09 2,994.81 3,041.29 2,994.81 3,026.18 0.0M
2025-05-08 3,109.93 3,110.33 3,040.44 3,053.87 0.0M
2025-05-07 3,073.28 3,121.25 3,073.08 3,104.06 0.0M
2025-05-06 3,137.47 3,140.12 3,104.67 3,110.08 0.0M
2025-05-05 3,125.15 3,144.34 3,125.07 3,134.07 0.0M
2025-05-02 3,099.17 3,132.27 3,087.29 3,117.49 0.0M
2025-04-30 3,089.76 3,108.82 3,077.78 3,098.06 0.0M
2025-04-29 3,100.44 3,111.42 3,085.06 3,087.60 0.0M
2025-04-28 3,041.78 3,094.80 3,041.67 3,093.07 0.0M
2025-04-25 3,081.84 3,094.35 3,019.53 3,041.76 0.0M
2025-04-24 3,081.79 3,087.98 3,071.67 3,079.05 0.0M
2025-04-23 3,095.86 3,099.95 3,068.06 3,083.52 0.0M
2025-04-22 3,082.00 3,087.94 3,063.87 3,076.27 0.0M
2025-04-21 3,032.63 3,072.85 3,024.53 3,070.76 0.0M
2025-04-17 2,962.21 3,019.95 2,949.92 3,017.21 0.0M
2025-04-16 2,956.56 2,967.64 2,942.56 2,965.71 0.0M
2025-04-15 2,932.62 2,951.99 2,916.44 2,948.42 0.0M
2025-04-11 2,848.56 2,873.29 2,840.57 2,870.92 0.0M
2025-04-09 2,826.12 2,826.12 2,801.49 2,802.75 0.0M
2025-04-08 2,830.89 2,858.66 2,808.10 2,830.50 0.0M
2025-04-07 2,732.71 2,811.18 2,732.71 2,792.76 0.0M
2025-04-04 2,940.47 2,942.53 2,889.62 2,903.50 0.0M
2025-04-03 2,923.19 2,947.39 2,923.04 2,945.65 0.0M
2025-04-02 2,936.88 2,954.59 2,928.55 2,951.79 0.0M
2025-04-01 2,960.40 2,982.55 2,928.55 2,931.53 0.0M
2025-03-28 2,977.34 2,984.12 2,955.62 2,975.24 0.0M
2025-03-27 2,951.18 2,978.12 2,950.67 2,974.11 0.0M
2025-03-26 2,984.78 2,990.72 2,956.39 2,959.41 0.0M
2025-03-25 3,009.00 3,017.75 2,973.40 2,981.80 0.0M
2025-03-24 2,962.86 2,997.08 2,951.30 2,994.37 0.0M
2025-03-21 2,905.16 2,943.69 2,900.64 2,940.56 0.0M
2025-03-20 2,888.61 2,909.14 2,874.39 2,906.77 0.0M
2025-03-19 2,858.67 2,871.51 2,847.26 2,868.67 0.0M
2025-03-18 2,811.15 2,852.28 2,805.73 2,849.78 0.0M
2025-03-17 2,773.25 2,795.08 2,772.08 2,793.99 0.0M
2025-03-13 2,791.72 2,791.96 2,766.21 2,772.22 0.0M
2025-03-12 2,788.52 2,792.56 2,758.53 2,776.38 0.0M
2025-03-11 2,752.10 2,785.03 2,748.72 2,781.33 0.0M
2025-03-10 2,805.35 2,813.79 2,765.26 2,769.37 0.0M
2025-03-07 2,797.57 2,807.51 2,786.40 2,798.11 0.0M
2025-03-06 2,799.22 2,800.85 2,769.07 2,795.57 0.0M
2025-03-05 2,724.55 2,775.71 2,721.55 2,774.24 0.0M
2025-03-04 2,710.41 2,727.12 2,701.27 2,724.18 0.0M
2025-03-03 2,728.45 2,738.75 2,701.88 2,725.20 0.0M
2025-02-28 2,762.93 2,763.95 2,717.15 2,720.43 0.0M
2025-02-27 2,787.41 2,790.00 2,777.42 2,781.27 0.0M
2025-02-25 2,802.40 2,811.78 2,786.05 2,789.90 0.0M
2025-02-24 2,822.68 2,822.68 2,802.10 2,806.44 0.0M
2025-02-21 2,858.87 2,864.95 2,828.58 2,835.97 0.0M
2025-02-20 2,836.66 2,860.49 2,833.35 2,859.29 0.0M
2025-02-19 2,829.77 2,856.70 2,819.74 2,841.83 0.0M
2025-02-18 2,841.15 2,841.31 2,818.16 2,836.42 0.0M
2025-02-17 2,831.66 2,842.33 2,810.22 2,840.42 0.0M
2025-02-14 2,871.18 2,873.37 2,819.32 2,838.11 0.0M
2025-02-13 2,863.63 2,886.92 2,856.78 2,859.90 0.0M
2025-02-12 2,872.73 2,878.92 2,827.94 2,860.38 0.0M
2025-02-11 2,896.87 2,905.46 2,857.00 2,867.62 0.0M
2025-02-10 2,905.15 2,906.59 2,879.67 2,888.75 0.0M
2025-02-07 2,928.86 2,936.39 2,908.34 2,923.57 0.0M
2025-02-06 2,949.89 2,950.69 2,916.39 2,922.66 0.0M
2025-02-05 2,962.06 2,966.76 2,938.64 2,941.06 0.0M
2025-02-04 2,931.15 2,958.23 2,918.12 2,955.85 0.0M
2025-02-03 2,910.63 2,910.96 2,887.17 2,908.65 0.0M
2025-02-01 2,949.73 2,957.30 2,919.60 2,945.08 0.0M
2025-01-31 2,912.38 2,944.56 2,908.85 2,940.09 0.0M
2025-01-30 2,904.21 2,916.74 2,894.62 2,907.88 0.0M
2025-01-29 2,872.20 2,902.65 2,868.75 2,900.16 0.0M
2025-01-28 2,862.47 2,889.63 2,849.97 2,865.40 0.0M
2025-01-27 2,880.65 2,884.12 2,853.34 2,857.54 0.0M
2025-01-24 2,922.28 2,936.52 2,901.78 2,905.92 0.0M
2025-01-23 2,903.15 2,925.29 2,897.62 2,915.62 0.0M
2025-01-22 2,901.51 2,910.58 2,877.64 2,906.37 0.0M
2025-01-21 2,954.38 2,954.38 2,888.53 2,892.91 0.0M
2025-01-20 2,940.40 2,947.47 2,919.63 2,939.61 0.0M
2025-01-17 2,934.38 2,934.38 2,908.35 2,921.98 0.0M
2025-01-16 2,945.29 2,945.29 2,930.34 2,933.42 0.0M
2025-01-15 2,924.39 2,927.96 2,904.69 2,919.39 0.0M
2025-01-14 2,887.35 2,915.05 2,887.35 2,903.98 0.0M
2025-01-13 2,922.64 2,933.34 2,881.75 2,886.19 0.0M
2025-01-10 2,990.92 2,995.95 2,957.96 2,964.39 0.0M
2025-01-09 3,011.65 3,011.66 2,986.24 2,988.33 0.0M
2025-01-08 3,026.27 3,026.27 2,989.03 3,011.81 0.0M
2025-01-07 3,014.63 3,039.69 3,014.63 3,024.53 0.0M
2025-01-06 3,074.70 3,077.42 3,002.43 3,009.99 0.0M
2025-01-03 3,095.49 3,095.49 3,066.10 3,069.63 0.0M
2025-01-02 3,043.34 3,092.65 3,037.30 3,090.21 0.0M
2025-01-01 3,032.17 3,047.17 3,016.16 3,039.33 0.0M