S

BSEDX30
🏛️ インド →
7,435.26
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
09:10 7,545.66 7,545.66 7,545.66 7,545.66 0.0K
09:15 7,544.97 7,555.93 7,538.70 7,554.87 0.0K
09:20 7,554.51 7,568.22 7,554.51 7,564.04 0.0K
09:25 7,564.94 7,570.09 7,561.40 7,561.40 0.0K
09:30 7,561.08 7,565.09 7,557.43 7,558.52 0.0K
09:35 7,559.20 7,561.92 7,554.64 7,561.28 0.0K
09:40 7,560.13 7,564.96 7,556.82 7,557.61 0.0K
09:45 7,556.05 7,556.05 7,549.93 7,554.35 0.0K
09:50 7,554.32 7,558.17 7,551.67 7,554.20 0.0K
09:55 7,554.26 7,558.78 7,553.57 7,554.55 0.0K
10:00 7,554.61 7,555.05 7,549.02 7,549.02 0.0K
10:05 7,549.44 7,552.60 7,546.97 7,551.79 0.0K
10:10 7,551.79 7,552.50 7,548.82 7,549.33 0.0K
10:15 7,549.47 7,553.46 7,549.44 7,550.68 0.0K
10:20 7,551.24 7,554.18 7,549.57 7,550.38 0.0K
10:25 7,550.93 7,552.06 7,549.93 7,550.74 0.0K
10:30 7,552.11 7,554.20 7,550.19 7,550.56 0.0K
10:35 7,549.27 7,549.39 7,541.64 7,543.71 0.0K
10:40 7,543.58 7,545.88 7,540.69 7,542.07 0.0K
10:45 7,542.12 7,544.17 7,540.93 7,542.81 0.0K
10:50 7,543.53 7,545.79 7,543.36 7,544.79 0.0K
10:55 7,544.36 7,544.69 7,541.00 7,542.48 0.0K
11:00 7,543.13 7,545.95 7,541.84 7,542.07 0.0K
11:05 7,541.42 7,544.48 7,541.42 7,544.05 0.0K
11:10 7,544.35 7,550.13 7,543.42 7,546.19 0.0K
11:15 7,546.68 7,548.91 7,546.52 7,548.23 0.0K
11:20 7,548.40 7,552.98 7,547.68 7,550.02 0.0K
11:25 7,549.98 7,552.61 7,545.07 7,549.56 0.0K
11:30 7,549.82 7,550.41 7,546.74 7,546.74 0.0K
11:35 7,546.70 7,547.68 7,544.88 7,544.88 0.0K
11:40 7,544.46 7,545.37 7,536.38 7,538.28 0.0K
11:45 7,537.95 7,539.30 7,536.95 7,537.45 0.0K
11:50 7,537.70 7,538.19 7,533.32 7,537.57 0.0K
11:55 7,537.56 7,540.14 7,537.20 7,537.40 0.0K
12:00 7,536.34 7,538.87 7,535.21 7,536.35 0.0K
12:05 7,536.42 7,537.19 7,530.60 7,531.02 0.0K
12:10 7,530.95 7,539.59 7,530.95 7,537.80 0.0K
12:15 7,537.65 7,538.82 7,533.84 7,536.63 0.0K
12:20 7,537.55 7,542.33 7,532.94 7,537.35 0.0K
12:25 7,536.94 7,538.42 7,533.67 7,536.86 0.0K
12:30 7,536.91 7,537.63 7,533.27 7,536.30 0.0K
12:35 7,536.23 7,538.28 7,534.42 7,536.98 0.0K
12:40 7,536.70 7,538.60 7,528.88 7,530.08 0.0K
12:45 7,529.36 7,535.91 7,529.36 7,535.61 0.0K
12:50 7,532.80 7,538.66 7,532.43 7,535.87 0.0K
12:55 7,537.99 7,539.43 7,533.99 7,536.35 0.0K
13:00 7,536.35 7,542.71 7,535.65 7,542.71 0.0K
13:05 7,542.92 7,545.55 7,539.82 7,545.55 0.0K
13:10 7,546.83 7,547.86 7,541.24 7,542.86 0.0K
13:15 7,542.54 7,543.21 7,534.28 7,542.15 0.0K
13:20 7,542.79 7,542.79 7,532.92 7,537.92 0.0K
13:25 7,534.35 7,538.00 7,533.61 7,535.91 0.0K
13:30 7,534.79 7,540.37 7,534.39 7,539.51 0.0K
13:35 7,539.61 7,539.61 7,535.54 7,538.76 0.0K
13:40 7,538.78 7,541.18 7,534.80 7,540.98 0.0K
13:45 7,541.50 7,543.81 7,538.50 7,542.60 0.0K
13:50 7,542.12 7,543.63 7,537.54 7,540.59 0.0K
13:55 7,536.60 7,542.18 7,533.89 7,536.61 0.0K
14:00 7,537.01 7,538.53 7,530.71 7,534.68 0.0K
14:05 7,533.95 7,535.97 7,528.96 7,532.49 0.0K
14:10 7,532.98 7,533.50 7,526.16 7,529.35 0.0K
14:15 7,529.66 7,534.26 7,529.10 7,532.70 0.0K
14:20 7,532.44 7,534.44 7,528.14 7,529.72 0.0K
14:25 7,529.54 7,536.96 7,526.53 7,530.28 0.0K
14:30 7,529.80 7,530.81 7,526.23 7,526.56 0.0K
14:35 7,527.77 7,530.94 7,521.00 7,530.94 0.0K
14:40 7,529.77 7,529.77 7,522.29 7,522.29 0.0K
14:45 7,523.16 7,524.94 7,521.69 7,523.32 0.0K
14:50 7,523.68 7,523.68 7,517.39 7,522.59 0.0K
14:55 7,521.37 7,521.48 7,515.15 7,516.29 0.0K
15:00 7,516.05 7,519.89 7,509.91 7,510.00 0.0K
15:05 7,509.72 7,513.79 7,506.49 7,508.42 0.0K
15:10 7,508.31 7,517.17 7,507.63 7,511.25 0.0K
15:15 7,510.02 7,518.55 7,510.02 7,515.47 0.0K
15:20 7,515.08 7,516.33 7,508.89 7,511.26 0.0K
15:25 7,512.49 7,516.77 7,510.80 7,512.38 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 7,458.28 7,482.58 7,426.82 7,435.26 0.0M
2025-09-26 7,493.53 7,500.66 7,435.81 7,443.25 0.0M
2025-09-25 7,545.66 7,570.30 7,506.20 7,512.38 0.0M
2025-09-24 7,577.20 7,589.03 7,548.55 7,558.73 0.0M
2025-09-23 7,637.60 7,658.34 7,588.72 7,594.26 0.0M
2025-09-22 7,651.93 7,692.17 7,633.68 7,638.78 0.0M
2025-09-19 7,727.39 7,730.43 7,684.53 7,696.18 0.0M
2025-09-18 7,774.55 7,774.92 7,723.45 7,733.72 0.0M
2025-09-17 7,690.48 7,739.84 7,688.99 7,735.71 0.0M
2025-09-16 7,619.21 7,684.61 7,612.49 7,678.76 0.0M
2025-09-15 7,615.90 7,622.69 7,599.09 7,613.03 0.0M
2025-09-12 7,591.23 7,616.30 7,580.31 7,613.96 0.0M
2025-09-11 7,566.67 7,606.26 7,564.60 7,571.71 0.0M
2025-09-10 7,593.63 7,606.62 7,568.57 7,586.03 0.0M
2025-09-09 7,546.94 7,560.09 7,528.18 7,556.08 0.0M
2025-09-08 7,524.49 7,549.32 7,510.05 7,515.09 0.0M
2025-09-05 7,549.51 7,551.76 7,485.09 7,506.48 0.0M
2025-09-04 7,592.63 7,592.63 7,511.91 7,522.07 0.0M
2025-09-03 7,475.32 7,519.42 7,448.19 7,509.77 0.0M
2025-09-02 7,496.92 7,519.36 7,449.29 7,462.46 0.0M
2025-09-01 7,427.00 7,486.38 7,426.01 7,482.43 0.0M
2025-08-29 7,496.21 7,524.31 7,418.88 7,425.20 0.0M
2025-08-28 7,558.19 7,560.16 7,490.31 7,502.74 0.0M
2025-08-26 7,627.02 7,633.85 7,551.76 7,561.17 0.0M
2025-08-25 7,645.92 7,673.87 7,633.14 7,651.25 0.0M
2025-08-22 7,718.16 7,722.13 7,626.28 7,627.70 0.0M
2025-08-21 7,757.62 7,758.63 7,715.84 7,722.80 0.0M
2025-08-20 7,705.16 7,734.80 7,688.46 7,723.41 0.0M
2025-08-19 7,640.75 7,708.80 7,640.40 7,702.61 0.0M
2025-08-18 7,616.79 7,658.94 7,606.17 7,636.49 0.0M
2025-08-14 7,561.38 7,573.19 7,543.50 7,549.52 0.0M
2025-08-13 7,540.50 7,559.58 7,524.28 7,553.37 0.0M
2025-08-12 7,541.50 7,587.32 7,509.79 7,516.46 0.0M
2025-08-11 7,474.60 7,553.44 7,464.03 7,550.45 0.0M
2025-08-08 7,531.98 7,538.75 7,464.35 7,472.02 0.0M
2025-08-07 7,516.46 7,556.27 7,474.16 7,545.57 0.0M
2025-08-06 7,541.64 7,554.68 7,518.64 7,542.77 0.0M
2025-08-05 7,581.44 7,587.44 7,530.85 7,543.07 0.0M
2025-08-04 7,582.84 7,613.58 7,557.93 7,588.21 0.0M
2025-08-01 7,598.41 7,621.19 7,557.47 7,567.27 0.0M
2025-07-31 7,579.39 7,683.43 7,579.35 7,608.83 0.0M
2025-07-30 7,710.63 7,712.94 7,649.07 7,653.25 0.0M
2025-07-29 7,644.36 7,712.33 7,640.11 7,686.39 0.0M
2025-07-28 7,708.31 7,732.72 7,658.67 7,670.03 0.0M
2025-07-25 7,798.70 7,799.06 7,719.87 7,723.77 0.0M
2025-07-24 7,862.48 7,862.88 7,792.88 7,809.95 0.0M
2025-07-23 7,836.81 7,864.56 7,820.45 7,857.41 0.0M
2025-07-22 7,854.28 7,855.31 7,806.85 7,811.62 0.0M
2025-07-21 7,804.36 7,830.17 7,766.26 7,823.15 0.0M
2025-07-18 7,847.30 7,860.78 7,786.56 7,789.04 0.0M
2025-07-17 7,907.66 7,908.00 7,849.75 7,853.57 0.0M
2025-07-16 7,896.04 7,919.97 7,877.70 7,896.28 0.0M
2025-07-15 7,847.77 7,908.70 7,846.68 7,899.51 0.0M
2025-07-14 7,888.66 7,888.66 7,838.24 7,849.70 0.0M
2025-07-11 7,936.94 7,958.03 7,879.52 7,885.08 0.0M
2025-07-10 8,013.34 8,021.39 7,964.44 7,972.36 0.0M
2025-07-09 8,007.20 8,022.09 7,983.88 8,001.64 0.0M
2025-07-08 7,960.20 8,025.05 7,953.89 8,015.50 0.0M
2025-07-07 8,014.02 8,025.43 7,962.06 7,965.49 0.0M
2025-07-04 8,014.04 8,027.04 7,986.05 8,017.36 0.0M
2025-07-03 7,999.93 8,029.55 7,966.03 8,007.56 0.0M
2025-07-02 8,042.34 8,056.19 7,980.91 7,987.38 0.0M
2025-07-01 8,023.11 8,041.19 8,012.26 8,033.37 0.0M
2025-06-30 8,068.23 8,075.16 8,012.04 8,015.51 0.0M
2025-06-27 8,023.89 8,074.18 8,011.53 8,071.26 0.0M
2025-06-26 7,907.82 8,027.50 7,901.47 8,022.11 0.0M
2025-06-25 7,868.92 7,903.96 7,858.50 7,895.67 0.0M
2025-06-24 7,814.20 7,859.99 7,754.13 7,831.35 0.0M
2025-06-23 7,746.84 7,790.99 7,725.29 7,753.82 0.0M
2025-06-20 7,696.18 7,821.79 7,693.18 7,813.60 0.0M
2025-06-19 7,729.21 7,746.31 7,684.94 7,696.84 0.0M
2025-06-18 7,739.76 7,791.57 7,729.32 7,733.08 0.0M
2025-06-17 7,810.45 7,812.42 7,757.29 7,765.33 0.0M
2025-06-16 7,728.20 7,807.66 7,726.09 7,803.46 0.0M
2025-06-13 7,711.00 7,788.74 7,703.98 7,736.23 0.0M
2025-06-12 7,925.90 7,934.48 7,824.34 7,832.20 0.0M
2025-06-11 7,906.85 7,936.62 7,891.12 7,920.48 0.0M
2025-06-10 7,924.84 7,928.39 7,886.16 7,899.05 0.0M
2025-06-09 7,900.72 7,909.76 7,881.08 7,905.80 0.0M
2025-06-06 7,791.90 7,874.73 7,763.76 7,863.83 0.0M
2025-06-05 7,759.06 7,827.39 7,738.76 7,792.65 0.0M
2025-06-04 7,752.01 7,779.87 7,735.02 7,740.15 0.0M
2025-06-03 7,832.34 7,859.41 7,740.49 7,748.15 0.0M
2025-06-02 7,786.19 7,830.58 7,732.48 7,820.92 0.0M
2025-05-30 7,825.00 7,847.34 7,799.85 7,808.87 0.0M
2025-05-29 7,847.14 7,868.87 7,800.59 7,841.08 0.0M
2025-05-28 7,827.55 7,842.52 7,807.03 7,820.34 0.0M
2025-05-27 7,912.75 7,948.66 7,824.35 7,836.59 0.0M
2025-05-26 7,878.20 7,932.37 7,872.27 7,926.08 0.0M
2025-05-23 7,719.69 7,861.82 7,719.69 7,858.21 0.0M
2025-05-22 7,791.25 7,791.27 7,711.43 7,724.94 0.0M
2025-05-21 7,807.35 7,873.97 7,798.66 7,817.46 0.0M
2025-05-20 7,894.76 7,907.67 7,790.65 7,793.80 0.0M
2025-05-19 7,891.61 7,898.24 7,854.21 7,889.31 0.0M
2025-05-16 7,902.37 7,914.09 7,878.81 7,889.28 0.0M
2025-05-15 7,828.51 7,959.74 7,771.52 7,915.62 0.0M
2025-05-14 7,816.85 7,856.61 7,781.42 7,826.22 0.0M
2025-05-13 7,908.29 7,939.36 7,794.27 7,804.33 0.0M
2025-05-12 7,758.14 7,931.97 7,743.48 7,925.62 0.0M
2025-05-09 7,589.46 7,691.78 7,589.46 7,628.59 0.0M
2025-05-08 7,828.46 7,829.98 7,687.42 7,720.79 0.0M
2025-05-07 7,773.20 7,860.30 7,772.10 7,812.45 0.0M
2025-05-06 7,870.58 7,877.81 7,824.95 7,840.51 0.0M
2025-05-05 7,859.85 7,897.60 7,855.93 7,859.84 0.0M
2025-05-02 7,780.53 7,865.58 7,767.78 7,844.29 0.0M
2025-04-30 7,743.06 7,802.38 7,712.71 7,774.92 0.0M
2025-04-29 7,760.37 7,785.89 7,727.45 7,735.12 0.0M
2025-04-28 7,626.58 7,749.48 7,626.36 7,743.14 0.0M
2025-04-25 7,675.76 7,704.66 7,558.04 7,613.98 0.0M
2025-04-24 7,688.03 7,699.12 7,655.97 7,673.00 0.0M
2025-04-23 7,728.73 7,739.58 7,667.47 7,693.61 0.0M
2025-04-22 7,692.39 7,701.64 7,646.56 7,676.03 0.0M
2025-04-21 7,577.20 7,666.35 7,565.00 7,661.52 0.0M
2025-04-17 7,377.67 7,548.98 7,348.70 7,543.60 0.0M
2025-04-16 7,371.18 7,391.30 7,327.81 7,384.98 0.0M
2025-04-15 7,329.33 7,356.02 7,289.56 7,346.10 0.0M
2025-04-11 7,095.54 7,175.48 7,088.66 7,167.70 0.0M
2025-04-09 7,058.94 7,058.94 6,998.16 7,001.83 0.0M
2025-04-08 7,076.22 7,157.07 7,019.92 7,070.68 0.0M
2025-04-07 6,874.98 7,038.48 6,872.58 6,992.48 0.0M
2025-04-04 7,310.68 7,320.09 7,222.41 7,251.66 0.0M
2025-04-03 7,270.03 7,335.42 7,269.62 7,323.67 0.0M
2025-04-02 7,314.17 7,354.59 7,306.36 7,347.28 0.0M
2025-04-01 7,386.19 7,444.27 7,292.96 7,302.48 0.0M
2025-03-28 7,432.57 7,453.25 7,384.25 7,437.34 0.0M
2025-03-27 7,382.97 7,446.19 7,382.51 7,424.51 0.0M
2025-03-26 7,470.69 7,484.71 7,391.48 7,402.24 0.0M
2025-03-25 7,514.53 7,557.28 7,444.28 7,470.28 0.0M
2025-03-24 7,395.87 7,491.64 7,369.43 7,484.60 0.0M
2025-03-21 7,242.77 7,351.82 7,237.09 7,343.28 0.0M
2025-03-20 7,204.18 7,268.44 7,182.11 7,261.13 0.0M
2025-03-19 7,158.23 7,167.26 7,132.46 7,159.76 0.0M
2025-03-18 7,053.36 7,149.94 7,041.21 7,141.93 0.0M
2025-03-17 6,963.27 7,015.03 6,960.06 7,011.89 0.0M
2025-03-13 7,002.65 7,003.45 6,945.66 6,963.16 0.0M
2025-03-12 6,993.70 7,005.12 6,930.36 6,968.50 0.0M
2025-03-11 6,931.75 6,986.57 6,924.21 6,977.83 0.0M
2025-03-10 7,029.65 7,054.79 6,957.92 6,966.66 0.0M
2025-03-07 7,009.42 7,031.98 6,980.28 7,016.21 0.0M
2025-03-06 7,013.61 7,020.06 6,929.36 7,008.76 0.0M
2025-03-05 6,860.12 6,963.98 6,849.66 6,959.05 0.0M
2025-03-04 6,840.75 6,862.74 6,823.48 6,858.67 0.0M
2025-03-03 6,898.97 6,919.83 6,838.54 6,865.98 0.0M
2025-02-28 6,975.00 6,980.18 6,872.06 6,877.40 0.0M
2025-02-27 7,019.84 7,035.45 7,004.50 7,021.13 0.0M
2025-02-25 7,034.06 7,067.05 7,016.61 7,029.33 0.0M
2025-02-24 7,096.69 7,096.69 7,040.49 7,047.86 0.0M
2025-02-21 7,172.70 7,184.37 7,110.74 7,126.90 0.0M
2025-02-20 7,153.62 7,182.20 7,136.04 7,178.49 0.0M
2025-02-19 7,157.22 7,211.36 7,137.78 7,169.40 0.0M
2025-02-18 7,182.62 7,184.52 7,130.89 7,171.24 0.0M
2025-02-17 7,163.02 7,186.37 7,125.73 7,182.07 0.0M
2025-02-14 7,220.69 7,228.96 7,130.13 7,177.35 0.0M
2025-02-13 7,203.14 7,253.68 7,184.59 7,193.84 0.0M
2025-02-12 7,227.51 7,248.27 7,139.88 7,197.40 0.0M
2025-02-11 7,274.84 7,306.82 7,192.82 7,217.28 0.0M
2025-02-10 7,262.33 7,268.58 7,212.26 7,249.29 0.0M
2025-02-07 7,332.78 7,355.27 7,279.75 7,314.38 0.0M
2025-02-06 7,364.27 7,367.02 7,297.47 7,317.70 0.0M
2025-02-05 7,414.18 7,416.66 7,342.79 7,347.96 0.0M
2025-02-04 7,329.52 7,414.63 7,295.48 7,407.58 0.0M
2025-02-03 7,261.29 7,280.54 7,222.17 7,275.89 0.0M
2025-02-01 7,355.91 7,380.74 7,296.17 7,351.16 0.0M
2025-01-31 7,285.77 7,352.97 7,280.56 7,342.99 0.0M
2025-01-30 7,263.53 7,297.30 7,243.94 7,278.05 0.0M
2025-01-29 7,218.18 7,268.14 7,203.10 7,261.57 0.0M
2025-01-28 7,175.86 7,259.78 7,173.99 7,201.03 0.0M
2025-01-27 7,194.54 7,216.57 7,153.32 7,161.83 0.0M
2025-01-24 7,272.18 7,325.10 7,247.24 7,255.70 0.0M
2025-01-23 7,251.07 7,287.02 7,234.26 7,261.43 0.0M
2025-01-22 7,216.76 7,267.51 7,192.87 7,257.40 0.0M
2025-01-21 7,344.41 7,346.34 7,173.61 7,193.38 0.0M
2025-01-20 7,308.60 7,334.40 7,269.97 7,310.85 0.0M
2025-01-17 7,309.60 7,309.60 7,230.25 7,262.63 0.0M
2025-01-16 7,345.01 7,345.01 7,297.81 7,309.74 0.0M
2025-01-15 7,296.52 7,308.53 7,262.18 7,289.50 0.0M
2025-01-14 7,245.06 7,286.97 7,245.06 7,251.81 0.0M
2025-01-13 7,288.78 7,331.31 7,236.24 7,245.15 0.0M
2025-01-10 7,426.55 7,447.42 7,370.60 7,391.17 0.0M
2025-01-09 7,472.26 7,472.26 7,409.75 7,417.24 0.0M
2025-01-08 7,492.23 7,492.23 7,410.20 7,472.94 0.0M
2025-01-07 7,467.70 7,516.57 7,467.34 7,489.12 0.0M
2025-01-06 7,588.26 7,611.09 7,440.20 7,457.34 0.0M
2025-01-03 7,664.00 7,664.00 7,569.48 7,580.33 0.0M
2025-01-02 7,533.13 7,663.06 7,520.35 7,654.63 0.0M
2025-01-01 7,501.67 7,549.00 7,464.12 7,524.24 0.0M