S

BSEDX200
🏛️ インド →
2,096.93
最終更新: 2025-09-30
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
2023-12-29 1,929.81 1,930.51 1,922.12 1,928.34 0.0M
2023-12-28 1,921.25 1,929.43 1,916.49 1,928.04 0.0M
2023-12-27 1,907.36 1,915.49 1,903.35 1,913.74 0.0M
2023-12-26 1,895.73 1,905.23 1,893.82 1,901.76 0.0M
2023-12-22 1,888.89 1,895.12 1,880.39 1,892.93 0.0M
2023-12-21 1,849.76 1,883.02 1,847.83 1,880.48 0.0M
2023-12-20 1,911.81 1,917.77 1,863.16 1,867.78 0.0M
2023-12-19 1,908.12 1,909.37 1,892.27 1,903.41 0.0M
2023-12-18 1,906.24 1,912.10 1,898.72 1,906.03 0.0M
2023-12-15 1,889.69 1,908.12 1,885.23 1,905.23 0.0M
2023-12-14 1,872.97 1,882.87 1,872.97 1,880.77 0.0M
2023-12-13 1,854.66 1,858.10 1,841.11 1,856.25 0.0M
2023-12-12 1,864.51 1,864.88 1,846.25 1,851.32 0.0M
2023-12-11 1,857.62 1,861.21 1,854.97 1,860.19 0.0M
2023-12-08 1,859.16 1,862.02 1,842.61 1,854.13 0.0M
2023-12-07 1,853.68 1,855.28 1,845.56 1,853.34 0.0M
2023-12-06 1,849.17 1,853.74 1,844.32 1,851.81 0.0M
2023-12-05 1,832.35 1,841.44 1,827.10 1,840.61 0.0M
2023-12-04 1,820.67 1,826.64 1,813.37 1,825.47 0.0M
2023-12-01 1,786.91 1,794.40 1,786.61 1,791.67 0.0M
2023-11-30 1,775.98 1,779.79 1,766.76 1,778.18 0.0M
2023-11-29 1,763.25 1,773.56 1,763.25 1,772.56 0.0M
2023-11-28 1,748.13 1,757.61 1,745.84 1,755.81 0.0M
2023-11-24 1,746.75 1,748.76 1,743.05 1,744.05 0.0M
2023-11-23 1,748.70 1,751.55 1,744.21 1,745.30 0.0M
2023-11-22 1,743.45 1,748.54 1,736.11 1,745.08 0.0M
2023-11-21 1,742.87 1,746.87 1,742.02 1,742.94 0.0M
2023-11-20 1,745.06 1,746.02 1,736.86 1,738.30 0.0M
2023-11-17 1,739.86 1,747.91 1,736.69 1,742.79 0.0M
2023-11-16 1,737.89 1,751.44 1,733.51 1,743.78 0.0M
2023-11-15 1,732.95 1,737.69 1,732.33 1,736.04 0.0M
2023-11-13 1,718.04 1,718.65 1,711.36 1,714.96 0.0M
2023-11-12 1,723.78 1,723.78 1,717.37 1,718.31 0.0M
2023-11-10 1,707.79 1,711.06 1,701.70 1,708.94 0.0M
2023-11-09 1,715.19 1,715.19 1,707.50 1,708.81 0.0M
2023-11-08 1,712.53 1,713.42 1,708.79 1,712.39 0.0M
2023-11-07 1,706.62 1,707.46 1,699.71 1,706.56 0.0M
2023-11-06 1,701.95 1,706.30 1,697.51 1,705.47 0.0M
2023-11-03 1,688.76 1,691.73 1,686.21 1,688.29 0.0M
2023-11-02 1,675.67 1,681.21 1,671.72 1,678.98 0.0M
2023-11-01 1,671.46 1,672.82 1,661.54 1,662.71 0.0M
2023-10-31 1,682.33 1,682.41 1,669.07 1,670.76 0.0M
2023-10-30 1,670.39 1,675.25 1,656.54 1,673.75 0.0M
2023-10-27 1,657.28 1,670.44 1,655.77 1,667.09 0.0M
2023-10-26 1,662.14 1,662.14 1,641.86 1,647.88 0.0M
2023-10-25 1,687.12 1,692.55 1,664.69 1,670.58 0.0M
2023-10-23 1,712.25 1,713.35 1,681.52 1,683.79 0.0M
2023-10-20 1,716.79 1,718.46 1,710.69 1,712.30 0.0M
2023-10-19 1,715.04 1,723.03 1,709.03 1,718.62 0.0M
2023-10-18 1,739.28 1,739.30 1,722.08 1,723.11 0.0M
2023-10-17 1,739.27 1,739.83 1,733.91 1,737.25 0.0M
2023-10-16 1,730.41 1,733.11 1,725.80 1,729.07 0.0M
2023-10-13 1,725.74 1,734.70 1,722.27 1,731.01 0.0M
2023-10-12 1,739.22 1,739.98 1,733.20 1,734.82 0.0M
2023-10-11 1,731.17 1,737.38 1,730.41 1,735.20 0.0M
2023-10-10 1,709.35 1,725.34 1,709.24 1,723.27 0.0M
2023-10-09 1,706.47 1,713.56 1,703.33 1,705.95 0.0M
2023-10-06 1,718.49 1,722.97 1,716.33 1,720.76 0.0M
2023-10-05 1,715.09 1,715.12 1,707.81 1,711.51 0.0M
2023-10-04 1,713.09 1,713.09 1,695.07 1,705.08 0.0M
2023-10-03 1,723.11 1,723.32 1,712.34 1,717.29 0.0M
2023-09-29 1,719.66 1,732.73 1,716.68 1,725.91 0.0M
2023-09-28 1,736.03 1,736.24 1,709.28 1,711.57 0.0M
2023-09-27 1,723.55 1,730.09 1,715.89 1,729.11 0.0M
2023-09-26 1,725.00 1,727.57 1,720.82 1,723.15 0.0M
2023-09-25 1,728.03 1,729.41 1,717.93 1,726.04 0.0M
2023-09-22 1,733.99 1,739.43 1,726.19 1,729.09 0.0M
2023-09-21 1,739.33 1,741.81 1,726.06 1,729.11 0.0M
2023-09-20 1,748.50 1,753.60 1,740.75 1,744.02 0.0M
2023-09-18 1,764.55 1,766.34 1,758.01 1,759.26 0.0M
2023-09-15 1,764.41 1,771.19 1,762.99 1,768.81 0.0M
2023-09-14 1,761.72 1,767.09 1,756.22 1,761.62 0.0M
2023-09-13 1,749.13 1,757.67 1,742.68 1,756.42 0.0M
2023-09-12 1,772.16 1,772.86 1,745.32 1,750.86 0.0M
2023-09-11 1,753.63 1,764.76 1,752.56 1,763.93 0.0M
2023-09-08 1,735.84 1,750.02 1,734.54 1,746.55 0.0M
2023-09-07 1,722.00 1,732.57 1,720.15 1,731.52 0.0M
2023-09-06 1,721.02 1,724.50 1,713.47 1,722.86 0.0M
2023-09-05 1,721.36 1,725.91 1,717.34 1,721.72 0.0M
2023-09-04 1,715.11 1,722.04 1,712.24 1,720.84 0.0M
2023-09-01 1,699.23 1,712.50 1,698.75 1,710.88 0.0M
2023-08-31 1,706.24 1,709.15 1,694.68 1,696.91 0.0M
2023-08-30 1,707.82 1,711.01 1,703.31 1,703.96 0.0M
2023-08-29 1,703.10 1,703.96 1,698.68 1,701.40 0.0M
2023-08-28 1,696.81 1,702.87 1,694.79 1,698.54 0.0M
2023-08-25 1,699.13 1,701.14 1,689.48 1,693.75 0.0M
2023-08-24 1,718.82 1,724.31 1,704.68 1,706.31 0.0M
2023-08-23 1,700.44 1,706.46 1,696.76 1,702.78 0.0M
2023-08-22 1,692.53 1,698.98 1,692.20 1,696.48 0.0M
2023-08-21 1,679.30 1,692.25 1,678.95 1,689.94 0.0M
2023-08-18 1,683.15 1,685.58 1,677.08 1,680.25 0.0M
2023-08-17 1,692.83 1,694.37 1,682.85 1,684.84 0.0M
2023-08-16 1,686.55 1,695.86 1,682.15 1,689.00 0.0M
2023-08-14 1,688.16 1,694.74 1,675.65 1,691.51 0.0M
2023-08-11 1,709.62 1,709.62 1,695.63 1,696.91 0.0M
2023-08-10 1,712.08 1,712.48 1,701.81 1,706.16 0.0M
2023-08-09 1,707.03 1,713.64 1,699.21 1,712.39 0.0M
2023-08-08 1,711.42 1,712.44 1,702.14 1,707.43 0.0M
2023-08-07 1,705.74 1,712.06 1,703.78 1,710.56 0.0M
2023-08-04 1,697.64 1,704.40 1,696.79 1,701.95 0.0M
2023-08-03 1,696.60 1,703.86 1,682.59 1,690.81 0.0M
2023-08-02 1,720.72 1,722.95 1,694.99 1,704.11 0.0M
2023-08-01 1,730.86 1,734.55 1,727.36 1,730.01 0.0M
2023-07-31 1,722.70 1,733.34 1,719.76 1,731.82 0.0M
2023-07-28 1,721.38 1,723.18 1,713.96 1,721.52 0.0M
2023-07-27 1,736.62 1,740.54 1,720.70 1,726.07 0.0M
2023-07-26 1,728.16 1,735.00 1,727.08 1,731.08 0.0M
2023-07-25 1,728.91 1,730.83 1,719.51 1,725.85 0.0M
2023-07-24 1,723.90 1,730.77 1,721.70 1,723.22 0.0M
2023-07-21 1,727.68 1,734.17 1,721.81 1,724.52 0.0M
2023-07-20 1,731.52 1,741.52 1,726.66 1,740.51 0.0M
2023-07-19 1,724.25 1,731.22 1,721.55 1,729.93 0.0M
2023-07-18 1,727.22 1,730.10 1,718.43 1,723.67 0.0M
2023-07-17 1,710.81 1,722.45 1,709.65 1,721.10 0.0M
2023-07-14 1,704.92 1,711.74 1,698.98 1,709.65 0.0M
2023-07-13 1,705.44 1,713.16 1,693.74 1,696.97 0.0M
2023-07-12 1,697.80 1,699.87 1,691.25 1,692.51 0.0M
2023-07-11 1,688.36 1,699.06 1,687.72 1,692.15 0.0M
2023-07-10 1,683.44 1,685.84 1,676.36 1,678.98 0.0M
2023-07-07 1,687.94 1,694.98 1,674.52 1,676.74 0.0M
2023-07-06 1,688.42 1,696.04 1,686.44 1,695.21 0.0M
2023-07-05 1,692.31 1,695.80 1,686.35 1,692.08 0.0M
2023-07-04 1,697.64 1,698.92 1,688.28 1,692.63 0.0M
2023-07-03 1,683.83 1,694.78 1,683.83 1,690.31 0.0M
2023-06-30 1,665.51 1,679.62 1,665.51 1,678.59 0.0M
2023-06-28 1,656.65 1,664.38 1,655.59 1,662.69 0.0M
2023-06-27 1,645.17 1,651.36 1,644.10 1,650.48 0.0M
2023-06-26 1,634.28 1,642.41 1,634.28 1,639.80 0.0M
2023-06-23 1,644.36 1,645.13 1,633.73 1,635.05 0.0M
2023-06-22 1,661.71 1,661.71 1,648.20 1,649.30 0.0M
2023-06-21 1,655.80 1,660.58 1,652.84 1,658.09 0.0M
2023-06-20 1,648.44 1,654.62 1,639.65 1,652.26 0.0M
2023-06-19 1,657.68 1,660.85 1,647.80 1,650.83 0.0M
2023-06-16 1,643.83 1,658.94 1,642.61 1,655.83 0.0M
2023-06-15 1,640.63 1,646.48 1,638.33 1,639.61 0.0M
2023-06-14 1,636.72 1,644.24 1,634.39 1,642.66 0.0M
2023-06-13 1,622.77 1,635.56 1,622.77 1,634.89 0.0M
2023-06-12 1,617.40 1,622.86 1,616.30 1,621.08 0.0M
2023-06-09 1,621.38 1,624.99 1,614.68 1,615.53 0.0M
2023-06-08 1,628.91 1,632.18 1,618.57 1,619.72 0.0M
2023-06-07 1,618.99 1,630.34 1,618.99 1,629.16 0.0M
2023-06-06 1,613.97 1,616.20 1,607.96 1,614.63 0.0M
2023-06-05 1,616.13 1,619.03 1,612.26 1,612.88 0.0M
2023-06-02 1,613.58 1,617.73 1,609.55 1,614.48 0.0M
2023-06-01 1,610.85 1,614.89 1,605.09 1,606.60 0.0M
2023-05-31 1,605.80 1,607.48 1,598.81 1,605.12 0.0M
2023-05-30 1,607.42 1,612.70 1,604.86 1,608.56 0.0M
2023-05-29 1,609.31 1,614.50 1,607.57 1,609.10 0.0M
2023-05-26 1,585.56 1,601.89 1,585.10 1,601.12 0.0M
2023-05-25 1,576.92 1,584.87 1,574.05 1,583.54 0.0M
2023-05-24 1,578.26 1,587.96 1,576.12 1,580.14 0.0M
2023-05-23 1,580.44 1,586.18 1,579.28 1,580.71 0.0M
2023-05-22 1,565.40 1,578.14 1,565.40 1,576.55 0.0M
2023-05-19 1,564.82 1,569.64 1,554.19 1,568.42 0.0M
2023-05-18 1,584.25 1,585.07 1,563.37 1,564.65 0.0M
2023-05-17 1,585.37 1,586.24 1,570.13 1,575.54 0.0M
2023-05-16 1,597.38 1,599.05 1,585.06 1,586.96 0.0M
2023-05-15 1,588.48 1,596.71 1,586.00 1,592.21 0.0M
2023-05-12 1,588.07 1,590.66 1,580.96 1,587.36 0.0M
2023-05-11 1,595.78 1,596.62 1,587.84 1,590.06 0.0M
2023-05-10 1,587.16 1,591.19 1,580.34 1,589.60 0.0M
2023-05-09 1,591.25 1,595.39 1,580.99 1,584.14 0.0M
2023-05-08 1,576.75 1,591.91 1,576.75 1,589.82 0.0M
2023-05-05 1,579.67 1,588.89 1,573.95 1,575.20 0.0M
2023-05-04 1,578.17 1,588.40 1,575.70 1,587.32 0.0M
2023-05-03 1,571.57 1,575.39 1,567.79 1,574.17 0.0M
2023-05-02 1,572.67 1,579.97 1,572.36 1,574.81 0.0M
2023-04-28 1,556.81 1,570.67 1,554.83 1,568.55 0.0M
2023-04-27 1,547.76 1,556.08 1,547.16 1,555.04 0.0M
2023-04-26 1,536.57 1,547.61 1,534.86 1,546.40 0.0M
2023-04-25 1,540.33 1,543.22 1,536.86 1,539.84 0.0M
2023-04-24 1,529.30 1,538.36 1,524.93 1,537.40 0.0M
2023-04-21 1,523.66 1,528.04 1,517.92 1,525.02 0.0M
2023-04-20 1,523.62 1,529.53 1,522.10 1,524.63 0.0M
2023-04-19 1,530.53 1,531.11 1,521.96 1,523.77 0.0M
2023-04-18 1,534.53 1,538.11 1,526.74 1,531.54 0.0M
2023-04-17 1,539.64 1,540.10 1,522.69 1,534.31 0.0M
2023-04-13 1,538.74 1,543.29 1,532.81 1,542.21 0.0M
2023-04-12 1,530.48 1,538.00 1,529.64 1,537.04 0.0M
2023-04-11 1,527.27 1,533.25 1,523.19 1,528.57 0.0M
2023-04-10 1,524.53 1,529.11 1,521.29 1,523.35 0.0M
2023-04-06 1,514.67 1,524.42 1,512.47 1,520.10 0.0M
2023-04-05 1,501.18 1,516.10 1,501.18 1,514.90 0.0M
2023-04-03 1,496.85 1,498.20 1,489.46 1,497.13 0.0M
2023-03-31 1,481.34 1,498.11 1,481.34 1,496.17 0.0M
2023-03-29 1,458.15 1,474.90 1,458.02 1,471.61 0.0M
2023-03-28 1,468.14 1,470.88 1,457.82 1,460.81 0.0M
2023-03-27 1,463.69 1,472.74 1,460.57 1,463.27 0.0M
2023-03-24 1,476.38 1,480.26 1,461.15 1,463.64 0.0M
2023-03-23 1,477.18 1,487.83 1,474.79 1,477.04 0.0M
2023-03-22 1,475.47 1,479.75 1,472.71 1,475.88 0.0M
2023-03-21 1,469.78 1,472.34 1,463.74 1,470.83 0.0M
2023-03-20 1,467.46 1,469.63 1,447.80 1,461.23 0.0M
2023-03-17 1,474.77 1,479.44 1,463.69 1,474.34 0.0M
2023-03-16 1,455.76 1,468.01 1,446.19 1,461.51 0.0M
2023-03-15 1,479.51 1,484.33 1,461.35 1,463.48 0.0M
2023-03-14 1,479.75 1,484.82 1,463.43 1,469.15 0.0M
2023-03-13 1,509.35 1,520.93 1,480.91 1,483.92 0.0M
2023-03-10 1,507.41 1,509.19 1,498.59 1,508.11 0.0M
2023-03-09 1,539.19 1,540.89 1,521.14 1,522.69 0.0M
2023-03-08 1,518.26 1,535.43 1,516.57 1,534.30 0.0M
2023-03-06 1,526.72 1,541.29 1,526.72 1,534.13 0.0M
2023-03-03 1,501.06 1,523.57 1,501.06 1,519.59 0.0M
2023-03-02 1,494.07 1,496.49 1,486.74 1,488.17 0.0M
2023-03-01 1,487.40 1,498.76 1,487.40 1,497.50 0.0M
2023-02-28 1,484.50 1,488.33 1,476.21 1,480.96 0.0M
2023-02-27 1,484.69 1,484.72 1,471.51 1,481.09 0.0M
2023-02-24 1,501.08 1,503.12 1,486.89 1,490.74 0.0M
2023-02-23 1,497.91 1,502.24 1,487.96 1,494.80 0.0M
2023-02-22 1,513.10 1,514.66 1,495.00 1,496.94 0.0M
2023-02-21 1,525.25 1,529.52 1,518.14 1,520.25 0.0M
2023-02-20 1,532.21 1,536.00 1,522.20 1,523.74 0.0M
2023-02-17 1,531.67 1,538.29 1,525.51 1,529.40 0.0M
2023-02-16 1,541.59 1,547.85 1,538.55 1,540.99 0.0M
2023-02-15 1,524.32 1,535.62 1,521.03 1,533.88 0.0M
2023-02-14 1,523.83 1,530.70 1,520.80 1,528.73 0.0M
2023-02-13 1,530.10 1,531.99 1,517.62 1,519.23 0.0M
2023-02-10 1,531.75 1,536.97 1,528.89 1,535.34 0.0M
2023-02-09 1,536.57 1,539.39 1,527.00 1,537.17 0.0M
2023-02-08 1,523.09 1,538.94 1,522.92 1,536.75 0.0M
2023-02-07 1,524.42 1,528.23 1,514.91 1,521.31 0.0M
2023-02-06 1,532.23 1,532.30 1,522.43 1,525.28 0.0M
2023-02-03 1,530.82 1,542.49 1,513.51 1,541.23 0.0M
2023-02-02 1,525.26 1,535.07 1,516.54 1,524.54 0.0M
2023-02-01 1,551.70 1,565.67 1,507.54 1,528.96 0.0M
2023-01-31 1,544.80 1,545.76 1,531.38 1,537.94 0.0M
2023-01-30 1,531.62 1,548.82 1,520.13 1,540.01 0.0M
2023-01-27 1,572.15 1,573.47 1,533.63 1,544.12 0.0M
2023-01-25 1,592.66 1,594.76 1,571.78 1,574.94 0.0M
2023-01-24 1,602.73 1,604.08 1,595.62 1,597.05 0.0M
2023-01-23 1,609.93 1,614.00 1,600.05 1,602.13 0.0M
2023-01-20 1,606.83 1,608.94 1,599.49 1,600.62 0.0M
2023-01-19 1,604.87 1,608.08 1,601.09 1,603.83 0.0M
2023-01-18 1,594.34 1,610.89 1,591.05 1,609.22 0.0M
2023-01-17 1,582.43 1,593.22 1,578.96 1,591.96 0.0M
2023-01-16 1,601.48 1,603.67 1,580.17 1,583.43 0.0M
2023-01-13 1,590.20 1,598.07 1,579.66 1,594.19 0.0M
2023-01-12 1,585.52 1,588.61 1,573.48 1,583.42 0.0M
2023-01-11 1,587.56 1,590.26 1,576.95 1,586.29 0.0M
2023-01-10 1,589.84 1,590.96 1,572.49 1,583.02 0.0M
2023-01-09 1,575.11 1,589.29 1,575.11 1,587.05 0.0M
2023-01-06 1,576.38 1,579.42 1,556.48 1,560.31 0.0M
2023-01-05 1,577.33 1,579.18 1,561.57 1,573.44 0.0M
2023-01-04 1,588.21 1,589.56 1,569.56 1,571.79 0.0M
2023-01-03 1,586.46 1,591.17 1,583.65 1,587.94 0.0M
2023-01-02 1,583.95 1,590.48 1,581.03 1,586.37 0.0M