指数
株式
基金
先物
通貨
国債
| 銘柄名 | 最新価格 | 更新時間 | 開始時間 | Kライン種別 | 過去価格レンジ | 出来高極値 | 変更記録 | 取引統計 | 操作 | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 史上最高値 | 史上最安値 | 出来高ピーク | 出来高の谷 | 日次利益ピーク | 日次損失ピーク | 月次利益ピーク | 月次損失ピーク | 取引日 | 上昇比率 | 下降比率 | ||||||
| Swagtam Trading and Services Ltd (SWAT)(SWAT) | 67.68 | 2025-09-26 | 2021-04-09 |
日足K
分足K
|
230.60
2022-03-17
|
12.50
2021-04-09
|
0.2M
2021-09-20
|
0.0M
2021-06-02
|
+20.00%
2021-06-02
|
-5.00%
2022-06-08
|
+106.96%
2022-02
|
-58.35%
2022-06
|
709 | 47.0% | 45.1% | |
| Poona Dal and Oil Industries Ltd (PONA)(PONA) | 80.95 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
113.45
2022-04-29
|
14.65
2015-10-01
|
0.3M
2021-07-27
|
0.0M
2015-06-18
|
+20.00%
2024-08-29
|
-12.20%
2018-10-01
|
+102.34%
2020-04
|
-40.25%
2020-05
|
2463 | 47.1% | 49.5% | |
| Flexituff Ventures International(FLEI) | 24.66 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
263.90
2015-06-17
|
3.09
2019-11-19
|
0.5M
2024-07-22
|
0.0M
2020-02-18
|
+19.98%
2023-08-09
|
-19.99%
2017-07-12
|
+143.92%
2024-07
|
-49.92%
2019-07
|
2446 | 44.5% | 52.9% | |
| Industrial Investment Trust Ltd (INDI)(INDI) | 189.81 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
444.95
2024-12-03
|
46.80
2020-11-10
|
2.4M
2023-11-06
|
0.0M
2015-05-04
|
+20.00%
2019-08-01
|
-19.90%
2019-07-15
|
+92.82%
2017-10
|
-25.93%
2020-03
|
2423 | 46.2% | 49.6% | |
| Indokem Ltd (IKEM)(IKEM) | 507.80 | 2025-09-26 | 2018-08-02 |
日足K
分足K
|
519.15
2025-09-11
|
4.76
2019-12-06
|
0.2M
2022-04-22
|
0.0M
2020-05-06
|
+19.99%
2018-09-07
|
-11.82%
2018-08-07
|
+90.71%
2020-01
|
-22.71%
2020-04
|
1710 | 48.2% | 49.7% | |
| Midwest Gold Ltd (MWGI)(MWGI) | 2,616.05 | 2025-09-26 | 2019-11-01 |
日足K
分足K
|
2,113.00
2025-09-01
|
8.85
2020-02-25
|
0.0M
2025-03-12
|
0.0M
2019-11-01
|
+5.00%
2024-02-28
|
-5.00%
2021-04-23
|
+76.78%
2024-06
|
-22.53%
2023-11
|
416 | 67.8% | 17.1% | |
| RMC Switchgears Ltd (RMCW)(RMCW) | 753.45 | 2025-09-26 | 2017-03-14 |
日足K
分足K
|
1,214.00
2024-12-18
|
7.50
2021-03-10
|
1.5M
2017-03-14
|
0.0M
2025-04-09
|
+19.97%
2017-03-17
|
-19.97%
2018-08-09
|
+161.40%
2022-09
|
-29.47%
2019-11
|
1335 | 49.1% | 47.5% | |
| Blue Pearl Texspin Ltd (BLUP)(BLUP) | 97.50 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
114.61
2025-08-28
|
0.40
2016-08-03
|
0.1M
2021-10-06
|
0.0M
2025-03-28
|
+184.78%
2017-01-10
|
-6.12%
2016-02-22
|
+43.47%
2024-10
|
-40.28%
2015-08
|
451 | 55.7% | 31.0% | |
| Prudential Sugar Corp Ltd (PRMS)(PRMS) | 28.24 | 2025-09-26 | 2023-12-22 |
日足K
分足K
|
75.88
2024-10-22
|
19.55
2024-03-19
|
0.3M
2024-08-19
|
0.0M
2024-10-29
|
+10.00%
2025-08-07
|
-6.28%
2024-08-14
|
+85.72%
2024-09
|
-15.28%
2024-02
|
419 | 48.9% | 49.2% | |
| BNR Udyog Ltd (BNRU)(INVG) | 8.23 | 2025-09-25 | 2015-01-01 |
日足K
分足K
|
19.18
2016-10-13
|
1.36
2020-05-08
|
1.0M
2016-01-08
|
0.0M
2018-06-18
|
+20.00%
2015-06-29
|
-15.98%
2015-11-30
|
+108.13%
2020-06
|
-39.81%
2017-10
|
2005 | 46.2% | 47.8% | |
| Industrial Investment Trust(INDI) | 190.45 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
439.00
2024-12-03
|
48.30
2020-11-11
|
0.8M
2025-06-02
|
0.0M
2015-04-09
|
+20.00%
2017-10-18
|
-19.89%
2019-07-18
|
+98.08%
2017-10
|
-23.26%
2022-06
|
1950 | 46.6% | 50.0% | |
| Hemisphere Properties India Ltd (HEML)(HEML) | 168.33 | 2025-09-26 | 2020-10-22 |
日足K
分足K
|
264.95
2024-02-05
|
54.40
2020-11-05
|
20.9M
2021-01-08
|
0.0M
2020-10-27
|
+19.99%
2020-12-29
|
-16.29%
2024-06-03
|
+52.12%
2021-01
|
-26.42%
2020-10
|
1214 | 45.4% | 53.3% | |
| Tanvi Foods India Ltd (TANV)(TANV) | 88.38 | 2025-09-22 | 2017-03-02 |
日足K
分足K
|
225.00
2024-05-06
|
36.45
2019-10-09
|
0.3M
2022-01-20
|
0.0M
2023-11-06
|
+20.00%
2017-05-24
|
-20.00%
2021-07-09
|
+45.95%
2020-02
|
-27.61%
2023-02
|
641 | 47.6% | 44.0% | |
| Twamev Construction and Infrastructure Ltd (TWAM)(TWAM) | 23.29 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
61.00
2024-06-26
|
1.00
2019-10-31
|
1.4M
2017-02-02
|
0.0M
2016-02-05
|
+89.97%
2023-07-17
|
-17.16%
2016-09-27
|
+114.81%
2021-04
|
-52.92%
2022-01
|
2420 | 44.6% | 47.7% | |
| Gokak Textiles Ltd (GOKA)(GOKA) | 88.74 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
276.00
2024-09-20
|
8.04
2019-12-26
|
0.2M
2024-09-05
|
0.0M
2015-02-24
|
+19.97%
2015-01-09
|
-12.49%
2016-01-18
|
+155.99%
2023-11
|
-44.30%
2020-07
|
2118 | 46.2% | 49.0% | |
| Ind Swift Ltd (INSW)(INSW) | 15.76 | 2025-08-13 | 2015-01-01 |
日足K
分足K
|
34.70
2025-01-01
|
1.90
2020-03-23
|
4.5M
2024-12-09
|
0.0M
2016-03-15
|
+20.00%
2024-04-02
|
-9.90%
2024-04-05
|
+75.28%
2016-10
|
-29.69%
2020-07
|
2474 | 43.8% | 48.1% | |
| Super House Ltd(SPRH) | 171.75 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
286.05
2023-04-21
|
52.55
2020-03-30
|
0.2M
2017-07-21
|
0.0M
2025-07-08
|
+19.98%
2019-08-13
|
-18.33%
2022-08-16
|
+39.49%
2017-10
|
-33.78%
2015-08
|
2637 | 45.8% | 53.4% | |
| Indo Thai Securities Ltd(ITSL) | 258.35 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
2,200.20
2025-02-11
|
11.70
2020-05-19
|
0.4M
2025-09-08
|
0.0M
2015-09-10
|
+20.00%
2015-06-26
|
-16.70%
2020-03-05
|
+183.25%
2021-12
|
-50.66%
2022-06
|
2503 | 48.1% | 49.6% | |
| Swadeshi Industries and Leasing Ltd (SWAD)(SWAD) | 61.00 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
80.20
2017-07-04
|
0.28
2020-11-09
|
3.2M
2015-03-27
|
0.0M
2016-08-24
|
+919.53%
2018-04-24
|
-89.84%
2018-04-23
|
+769.53%
2018-08
|
-56.09%
2018-10
|
1575 | 40.2% | 37.9% | |
| Bella Casa Fashion (BCFR) | 400.05 | 2025-09-26 | 2015-10-15 |
日足K
分足K
|
685.45
2024-12-04
|
14.25
2015-10-15
|
1.0M
2017-03-01
|
0.0M
2018-07-23
|
+20.00%
2023-11-29
|
-13.82%
2024-01-23
|
+71.86%
2017-01
|
-24.24%
2020-06
|
2039 | 47.2% | 48.6% | |
| Svaraj Trading and Agencies Ltd (SVAR)(SVAR) | 9.08 | 2025-09-26 | 2018-07-25 |
日足K
分足K
|
199.90
2019-01-10
|
3.86
2021-06-11
|
1.2M
2021-08-11
|
0.0M
2019-05-23
|
+19.97%
2024-10-09
|
-16.51%
2023-02-02
|
+142.65%
2021-07
|
-48.61%
2020-02
|
1556 | 42.4% | 50.8% | |
| Mihika Industries Ltd (MHIK)(MHIK) | 18.70 | 2025-09-26 | 2022-09-06 |
日足K
分足K
|
45.79
2024-06-12
|
16.00
2025-09-09
|
0.5M
2023-08-22
|
0.0M
2023-01-10
|
+20.00%
2024-05-31
|
-9.97%
2024-06-05
|
+28.25%
2023-02
|
-25.34%
2023-01
|
667 | 47.4% | 47.7% | |
| Onesource Specialty Pharma Ltd (ONEO)(ONEO) | 1,788.15 | 2025-09-26 | 2025-01-24 |
日足K
分足K
|
2,249.65
2025-06-18
|
1,163.05
2025-03-03
|
0.9M
2025-05-15
|
0.0M
2025-08-13
|
+13.30%
2025-04-08
|
-8.37%
2025-04-07
|
-
-
|
-
-
|
143 | 48.3% | 49.7% | |
| Ind Renewable Energy Ltd (INRE)(INRE) | 14.24 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
28.80
2017-04-19
|
1.37
2015-07-14
|
2.5M
2024-12-16
|
0.0M
2017-06-09
|
+928.57%
2015-07-23
|
-20.91%
2023-10-26
|
+49.70%
2021-12
|
-47.11%
2019-11
|
1893 | 46.2% | 47.5% | |
| Delton Cables Ltd (DLTN)(DLTN) | 799.55 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
1,375.00
2024-12-20
|
12.01
2019-02-13
|
0.3M
2023-07-24
|
0.0M
2015-02-11
|
+20.00%
2021-06-02
|
-9.78%
2023-01-12
|
+68.05%
2019-11
|
-50.74%
2020-03
|
2419 | 50.0% | 47.1% | |
| Aditya Spinners Ltd (ADIT)(ADIT) | 20.82 | 2025-09-26 | 2015-08-21 |
日足K
分足K
|
33.50
2025-01-03
|
2.86
2020-08-10
|
0.3M
2025-07-03
|
0.0M
2015-10-30
|
+17.56%
2025-01-02
|
-9.71%
2024-05-30
|
+83.19%
2021-05
|
-48.00%
2015-09
|
2319 | 46.2% | 46.6% | |
| Sunrise Efficient Marketing Ltd (SUNF)(SUNF) | 334.35 | 2025-09-26 | 2022-04-12 |
日足K
分足K
|
254.00
2025-09-11
|
27.27
2022-07-01
|
1.0M
2024-10-01
|
0.0M
2023-09-15
|
+19.68%
2024-10-08
|
-9.59%
2022-05-27
|
+184.13%
2024-10
|
-20.44%
2022-06
|
771 | 51.2% | 44.9% | |
| Jupiter Wagons Ltd (JUWL)(JUWL) | 336.40 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
748.10
2024-07-05
|
6.75
2020-03-24
|
56.3M
2025-01-31
|
0.0M
2019-09-03
|
+20.00%
2017-06-16
|
-18.90%
2024-06-04
|
+68.31%
2023-08
|
-41.33%
2020-03
|
2649 | 44.5% | 51.6% | |
| Kunststoffe Industries Ltd (KUNS)(KUNS) | 23.92 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
60.60
2017-03-14
|
3.57
2020-04-16
|
0.1M
2024-07-31
|
0.0M
2015-04-08
|
+20.00%
2024-01-18
|
-15.38%
2025-02-28
|
+92.38%
2020-07
|
-54.52%
2020-03
|
2169 | 46.1% | 44.3% | |
| MRC Exim Ltd (MRCE)(MRCE) | 42.00 | 2025-09-26 | 2017-12-18 |
日足K
分足K
|
82.95
2022-06-28
|
1.46
2019-09-19
|
2.0M
2023-08-07
|
0.0M
2023-04-28
|
+19.86%
2019-09-16
|
-20.00%
2017-12-18
|
+156.57%
2019-10
|
-43.36%
2023-07
|
1402 | 50.1% | 47.6% | |
| Aarey Drugs and Pharma(ADPH) | 78.53 | 2025-09-26 | 2021-08-06 |
日足K
分足K
|
74.80
2024-09-05
|
22.00
2023-03-27
|
1.7M
2022-01-04
|
0.0M
2025-01-10
|
+19.98%
2024-01-01
|
-9.69%
2022-02-24
|
+40.16%
2024-08
|
-17.78%
2023-02
|
1018 | 46.1% | 52.2% | |
| Tirupati Foam Ltd (TUPA)(TUPA) | 111.00 | 2025-09-26 | 2019-10-03 |
日足K
分足K
|
144.90
2024-11-27
|
26.30
2020-06-26
|
0.0M
2021-10-28
|
0.0M
2019-10-04
|
+5.00%
2023-04-27
|
-5.00%
2025-05-29
|
+83.70%
2021-01
|
-23.13%
2023-02
|
773 | 40.4% | 36.0% | |
| Manugraph India Ltd(MNUG) | 22.86 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
72.95
2015-12-02
|
6.50
2020-05-12
|
1.1M
2017-03-23
|
0.0M
2019-02-28
|
+20.00%
2024-01-29
|
-16.73%
2019-05-27
|
+68.55%
2021-11
|
-32.30%
2016-02
|
2592 | 42.7% | 54.9% | |
| Mindpool Technologies Ltd (MINP)(MINP) | 71.10 | 2025-09-11 | 2019-02-28 |
日足K
分足K
|
114.35
2023-01-10
|
12.00
2020-03-18
|
0.3M
2019-02-28
|
-
2025-08-14
|
+20.00%
2019-03-26
|
-19.41%
2019-03-14
|
+78.68%
2022-12
|
-26.44%
2023-04
|
238 | 49.2% | 38.2% | |
| Gandhi Special Tubes Ltd (GDTB)(GDTB) | 927.65 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
1,031.80
2025-09-08
|
140.00
2020-03-24
|
1.0M
2017-12-19
|
0.0M
2016-03-18
|
+20.00%
2022-04-04
|
-16.40%
2023-02-01
|
+45.13%
2022-11
|
-19.10%
2020-03
|
2647 | 47.4% | 52.1% | |
| Maximaa System Ltd (MXSY)(MXSY) | 0.84 | - | 1970-01-01 |
日足K
分足K
|
11.68
2017-03-07
|
0.76
2021-12-13
|
1.3M
2017-04-07
|
-
1970-01-01
|
+20.00%
2016-04-12
|
-19.95%
2019-02-19
|
+110.09%
2020-01
|
-39.02%
2020-12
|
1515 | 44.0% | 49.2% | |
| Inspire Films Ltd (INSM)(INSM) | 16.90 | 2025-09-26 | 2023-10-05 |
日足K
分足K
|
72.10
2023-10-12
|
16.80
2025-08-11
|
1.6M
2023-10-05
|
0.0M
2023-11-03
|
+20.00%
2024-04-18
|
-11.50%
2025-04-29
|
+39.75%
2024-04
|
-31.23%
2024-03
|
454 | 43.2% | 52.4% | |
| Shyam Telecom Ltd(SHMT) | 14.10 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
50.65
2015-11-04
|
3.88
2020-12-02
|
0.3M
2016-03-29
|
0.0M
2018-06-06
|
+20.00%
2015-10-28
|
-9.99%
2015-10-30
|
+111.71%
2024-04
|
-34.76%
2018-04
|
1770 | 42.0% | 51.2% | |
| Tata Investment Corporation (TINV)(TINV) | 8,666.00 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
9,756.85
2024-03-07
|
450.65
2016-02-29
|
5.0M
2022-09-14
|
0.0M
2015-12-18
|
+20.00%
2024-01-30
|
-18.27%
2020-03-20
|
+40.89%
2022-09
|
-25.57%
2020-03
|
2650 | 47.7% | 51.8% | |
| Gland(GLAD) | 1,960.65 | 2025-09-26 | 2020-11-20 |
日足K
分足K
|
4,350.00
2021-08-12
|
861.50
2023-05-22
|
10.4M
2024-06-19
|
0.0M
2024-03-02
|
+20.00%
2023-08-08
|
-20.00%
2023-05-19
|
+33.61%
2023-08
|
-32.94%
2023-05
|
1194 | 45.7% | 53.8% | |
| Ambar Protein Industries Ltd (AMBR)(AMBR) | 305.60 | 2025-09-26 | 2021-07-06 |
日足K
分足K
|
843.50
2022-09-28
|
7.35
2021-07-06
|
0.0M
2024-09-24
|
0.0M
2021-07-13
|
+19.99%
2024-09-19
|
-9.51%
2024-09-20
|
+152.02%
2022-08
|
-29.84%
2023-03
|
828 | 50.4% | 48.2% | |
| Ganesha Ecoverse Ltd (GANV)(GANV) | 36.94 | 2025-09-26 | 2015-03-27 |
日足K
分足K
|
97.99
2024-03-02
|
2.72
2022-09-14
|
3.0M
2023-01-23
|
0.0M
2024-05-18
|
+49.12%
2024-05-15
|
-35.47%
2024-03-04
|
+160.00%
2023-01
|
-44.97%
2022-08
|
1369 | 47.0% | 47.9% | |
| Filmcity Media Ltd (FILM)(FILM) | 2.60 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
5.98
2024-11-22
|
0.35
2016-02-03
|
0.7M
2024-09-30
|
0.0M
2016-05-30
|
+56.79%
2024-07-18
|
-9.88%
2015-02-25
|
+50.39%
2024-07
|
-25.00%
2017-04
|
705 | 42.7% | 42.0% | |
| Raconteur Global Resources Ltd (RACO)(RACO) | 13.29 | 2025-09-24 | 2019-10-16 |
日足K
分足K
|
46.90
2019-12-03
|
5.94
2021-05-03
|
0.3M
2024-02-29
|
0.0M
2019-11-29
|
+20.00%
2024-04-24
|
-20.00%
2020-09-07
|
+73.97%
2022-05
|
-50.31%
2021-03
|
601 | 47.9% | 47.9% | |
| Euro Multivision Ltd (EUMU)(EUMU) | 1.45 | 2021-08-31 | 2015-01-02 |
日足K
分足K
|
4.05
2017-06-15
|
0.30
2019-11-07
|
0.1M
2017-09-14
|
-
2021-08-31
|
+14.29%
2019-05-07
|
-12.50%
2019-05-06
|
+137.50%
2020-06
|
-31.58%
2020-10
|
966 | 34.4% | 35.0% | |
| Nicco UCO Alliance Credit Ltd (NIAC)(NIAC) | 0.29 | - | 1970-01-01 |
日足K
分足K
|
2.48
2016-03-08
|
0.19
2018-09-18
|
0.2M
2015-06-17
|
-
1970-01-01
|
+490.00%
2016-03-08
|
-5.00%
2015-03-03
|
+23.53%
2017-01
|
-27.78%
2018-08
|
362 | 21.0% | 41.4% | |
| Karnavati Finance Ltd-BO (KRNA)(KRNA) | 1.74 | 2025-09-26 | 2015-02-05 |
日足K
分足K
|
27.39
2023-03-02
|
0.97
2016-11-22
|
6.6M
2021-02-08
|
0.0M
2017-10-05
|
+20.00%
2017-08-11
|
-20.00%
2025-08-29
|
+76.89%
2022-10
|
-63.88%
2023-03
|
1580 | 44.9% | 45.2% | |
| Krypton Industries Ltd (KRPT)(KRPT) | 53.44 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
103.00
2024-11-11
|
5.99
2020-03-24
|
0.6M
2022-01-18
|
0.0M
2019-09-04
|
+20.00%
2018-08-31
|
-12.18%
2015-03-05
|
+52.81%
2015-12
|
-39.79%
2020-03
|
2571 | 47.9% | 48.4% | |
| Viji Finance Ltd (VIJI)(VIJI) | 2.91 | 2025-09-26 | 2016-07-11 |
日足K
分足K
|
20.36
2016-12-15
|
0.20
2020-03-23
|
5.6M
2023-08-23
|
0.0M
2017-06-13
|
+41.32%
2024-02-21
|
-28.63%
2024-01-20
|
+162.50%
2020-06
|
-53.79%
2022-01
|
2196 | 37.2% | 42.3% | |
| Sumeet Industries Ltd (SUIN)(SUIN) | 172.99 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
642.94
2017-05-18
|
23.10
2020-04-01
|
0.7M
2016-02-08
|
0.0M
2023-12-04
|
+19.94%
2024-07-04
|
-19.93%
2016-02-05
|
+147.18%
2024-07
|
-38.40%
2018-03
|
2301 | 42.5% | 48.6% | |