Hathway Cable

HAWY
🏛️ インド →
14.23
最終更新: 2025-10-03
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 21.37 21.37 21.05 21.18 2.0M
2023-12-28 21.80 21.87 20.95 21.23 2.2M
2023-12-27 22.28 22.48 21.47 21.66 1.9M
2023-12-26 22.19 22.90 21.94 22.09 2.5M
2023-12-22 21.82 22.30 21.50 22.02 3.4M
2023-12-21 20.78 21.90 20.22 21.68 5.3M
2023-12-20 23.36 23.68 20.97 21.20 9.5M
2023-12-19 21.78 23.50 21.21 23.22 7.8M
2023-12-18 20.54 21.55 20.22 21.45 4.0M
2023-12-15 20.51 20.84 20.28 20.34 1.8M
2023-12-14 20.69 20.80 20.30 20.44 1.5M
2023-12-13 20.62 21.00 20.29 20.44 2.5M
2023-12-12 20.77 21.59 20.43 20.57 3.1M
2023-12-11 19.69 20.80 19.69 20.53 6.0M
2023-12-08 20.09 20.44 19.46 19.68 4.9M
2023-12-07 20.04 20.24 19.71 19.97 3.2M
2023-12-06 20.00 20.55 19.71 19.90 5.1M
2023-12-05 19.91 20.13 19.51 19.90 2.3M
2023-12-04 19.90 20.09 19.77 19.91 1.0M
2023-12-01 20.24 20.44 19.65 19.74 3.0M
2023-11-30 20.44 20.48 19.81 20.03 1.4M
2023-11-29 20.07 20.99 20.00 20.28 3.6M
2023-11-28 20.25 20.27 19.86 19.96 1.4M
2023-11-24 20.40 20.40 20.02 20.15 2.1M
2023-11-23 19.77 20.60 19.77 20.19 2.0M
2023-11-22 20.07 20.09 19.43 19.74 1.5M
2023-11-21 20.09 20.35 19.75 19.99 1.5M
2023-11-20 20.09 20.60 19.70 19.91 2.2M
2023-11-17 20.27 20.70 19.83 19.91 1.9M
2023-11-16 20.85 20.85 20.11 20.26 2.1M
2023-11-15 19.25 20.95 19.25 20.79 5.2M
2023-11-13 19.20 19.20 18.93 19.08 0.9M
2023-11-12 19.20 19.25 19.00 19.19 0.2M
2023-11-10 18.61 18.99 18.29 18.93 1.1M
2023-11-09 19.01 19.09 18.45 18.62 2.3M
2023-11-08 19.19 19.23 18.85 19.01 1.6M
2023-11-07 19.36 19.46 18.86 18.96 2.1M
2023-11-06 18.59 19.55 18.52 19.20 2.2M
2023-11-03 18.16 18.51 18.07 18.38 1.6M
2023-11-02 18.10 18.25 17.91 18.04 0.8M
2023-11-01 18.15 18.23 17.87 17.95 0.8M
2023-10-31 18.16 18.50 18.01 18.11 1.1M
2023-10-30 18.46 18.46 17.88 18.22 0.9M
2023-10-27 17.95 18.50 17.89 18.37 2.1M
2023-10-26 17.76 17.90 17.01 17.73 2.9M
2023-10-25 17.91 18.38 17.43 17.76 3.0M
2023-10-23 19.40 19.58 17.67 17.90 3.1M
2023-10-20 19.92 20.09 19.28 19.44 0.9M
2023-10-19 19.33 20.10 19.33 19.88 1.0M
2023-10-18 19.98 19.98 19.30 19.66 0.9M
2023-10-17 20.09 20.27 19.83 19.99 2.9M
2023-10-16 20.35 20.51 19.80 19.89 2.4M
2023-10-13 21.09 21.10 20.20 20.31 6.0M
2023-10-12 19.96 21.44 19.90 20.92 4.6M
2023-10-11 19.70 20.07 19.60 19.84 1.5M
2023-10-10 19.40 19.89 19.35 19.50 1.4M
2023-10-09 20.10 20.29 19.19 19.30 3.0M
2023-10-06 21.20 21.27 20.45 20.61 1.5M
2023-10-05 21.28 21.42 20.66 21.06 1.6M
2023-10-04 20.59 22.29 20.50 20.88 5.7M
2023-10-03 20.12 20.83 19.90 20.71 1.4M
2023-09-29 20.09 20.31 19.87 19.97 1.3M
2023-09-28 20.20 20.72 19.55 19.91 3.1M
2023-09-27 20.44 20.44 19.63 19.80 1.3M
2023-09-26 21.06 21.22 19.96 20.11 2.8M
2023-09-25 19.41 21.34 19.15 20.89 6.6M
2023-09-22 20.40 21.05 19.02 19.18 3.6M
2023-09-21 18.84 21.70 18.71 19.93 10.1M
2023-09-20 18.11 18.78 17.93 18.52 0.9M
2023-09-18 18.38 18.82 17.65 18.05 1.1M
2023-09-15 17.69 18.60 17.45 18.09 1.7M
2023-09-14 17.55 18.06 17.45 17.57 1.2M
2023-09-13 16.91 17.58 16.70 17.35 0.7M
2023-09-12 18.61 18.80 17.13 17.19 2.4M
2023-09-11 18.84 19.13 18.51 18.60 0.9M
2023-09-08 18.70 19.00 18.40 18.59 1.3M
2023-09-07 18.41 19.05 18.41 18.57 1.2M
2023-09-06 18.59 18.60 18.04 18.34 1.2M
2023-09-05 18.77 18.88 17.90 18.37 2.0M
2023-09-04 16.91 18.87 16.91 18.48 3.3M
2023-09-01 16.46 16.95 16.46 16.86 1.2M
2023-08-31 16.53 16.69 16.37 16.48 0.8M
2023-08-30 16.53 16.87 16.47 16.55 0.6M
2023-08-29 16.91 17.30 16.20 16.52 0.8M
2023-08-28 16.51 17.19 16.51 16.92 1.1M
2023-08-25 16.54 16.75 16.28 16.62 1.1M
2023-08-24 17.09 17.16 16.60 16.72 0.8M
2023-08-23 17.10 17.45 16.83 16.91 1.1M
2023-08-22 16.94 17.35 16.87 17.00 1.6M
2023-08-21 16.74 17.33 16.66 16.79 1.8M
2023-08-18 16.19 16.75 16.18 16.57 2.7M
2023-08-17 16.38 16.67 16.11 16.19 0.6M
2023-08-16 16.03 16.89 16.03 16.37 0.6M
2023-08-14 16.45 16.59 16.15 16.36 0.4M
2023-08-11 16.93 17.29 16.25 16.47 1.1M
2023-08-10 16.39 17.43 16.39 16.92 1.5M
2023-08-09 16.64 16.64 16.35 16.52 0.6M
2023-08-08 16.80 16.99 16.35 16.55 1.0M
2023-08-07 15.91 16.79 15.91 16.71 0.8M
2023-08-04 15.72 16.12 15.72 15.93 0.4M
2023-08-03 15.53 16.10 15.53 15.67 0.5M
2023-08-02 16.23 16.70 15.55 15.71 0.7M
2023-08-01 15.99 16.30 15.93 16.09 0.6M
2023-07-31 16.00 16.50 15.85 15.90 1.0M
2023-07-28 15.11 15.94 15.11 15.85 0.9M
2023-07-27 15.30 15.48 15.25 15.32 0.6M
2023-07-26 15.35 15.48 15.11 15.27 0.3M
2023-07-25 15.50 15.60 15.25 15.32 0.4M
2023-07-24 15.58 15.58 15.20 15.38 0.6M
2023-07-21 15.26 15.75 15.25 15.36 0.6M
2023-07-20 15.21 15.74 15.16 15.43 1.7M
2023-07-19 15.07 15.39 15.05 15.26 1.1M
2023-07-18 16.19 16.19 14.91 15.06 1.5M
2023-07-17 15.35 16.10 15.35 15.80 0.6M
2023-07-14 15.09 15.40 15.09 15.28 0.5M
2023-07-13 14.91 15.54 14.91 15.16 0.5M
2023-07-12 15.38 15.38 15.11 15.14 0.4M
2023-07-11 15.27 15.52 15.14 15.19 0.4M
2023-07-10 15.36 15.61 15.36 15.40 0.4M
2023-07-07 15.70 15.70 15.25 15.54 0.3M
2023-07-06 15.50 16.20 15.50 15.54 0.5M
2023-07-05 14.79 15.57 14.73 15.47 1.5M
2023-07-04 14.65 15.22 14.65 14.79 0.4M
2023-07-03 14.52 14.85 14.52 14.65 0.5M
2023-06-30 14.71 14.88 14.64 14.70 0.2M
2023-06-28 14.75 14.92 14.74 14.79 0.3M
2023-06-27 14.74 15.00 14.74 14.85 0.3M
2023-06-26 15.31 15.42 14.78 14.96 0.3M
2023-06-23 15.64 15.75 15.29 15.33 0.5M
2023-06-22 15.32 15.87 15.22 15.61 1.1M
2023-06-21 15.36 15.75 15.23 15.42 0.7M
2023-06-20 15.20 15.50 15.15 15.36 0.7M
2023-06-19 15.41 15.71 15.14 15.30 5.1M
2023-06-16 14.67 16.06 14.67 15.35 4.7M
2023-06-15 14.75 14.85 14.55 14.61 0.4M
2023-06-14 14.75 14.83 14.55 14.58 0.3M
2023-06-13 14.66 14.95 14.66 14.74 0.7M
2023-06-12 14.26 14.81 14.24 14.65 1.0M
2023-06-09 14.31 14.75 14.20 14.30 2.9M
2023-06-08 14.51 14.95 14.28 14.37 1.0M
2023-06-07 14.33 14.59 14.12 14.47 0.4M
2023-06-06 14.11 14.39 14.03 14.09 0.4M
2023-06-05 14.61 14.87 14.26 14.32 0.6M
2023-06-02 14.09 14.70 14.05 14.54 1.0M
2023-06-01 13.65 14.14 13.65 13.94 0.8M
2023-05-31 13.79 13.90 13.61 13.71 0.4M
2023-05-30 13.79 13.94 13.65 13.73 0.2M
2023-05-29 13.62 14.05 13.55 13.79 0.8M
2023-05-26 13.60 13.70 13.53 13.60 0.2M
2023-05-25 13.82 13.85 13.50 13.54 0.3M
2023-05-24 13.36 14.30 13.33 13.70 1.4M
2023-05-23 13.12 13.47 13.12 13.36 0.5M
2023-05-22 13.20 13.32 13.10 13.22 0.2M
2023-05-19 13.53 13.53 13.11 13.24 0.6M
2023-05-18 13.54 13.62 13.41 13.45 0.2M
2023-05-17 13.70 13.70 13.51 13.52 0.4M
2023-05-16 13.60 13.83 13.60 13.65 0.5M
2023-05-15 13.55 13.85 13.55 13.72 0.4M
2023-05-12 13.84 13.84 13.67 13.76 0.4M
2023-05-11 13.86 13.95 13.70 13.80 0.4M
2023-05-10 13.68 13.97 13.40 13.86 0.8M
2023-05-09 13.68 13.80 13.45 13.52 0.4M
2023-05-08 13.79 13.79 13.55 13.67 0.4M
2023-05-05 13.63 13.97 13.60 13.64 0.7M
2023-05-04 13.46 14.10 13.46 13.81 0.6M
2023-05-03 13.50 14.00 13.47 13.60 0.5M
2023-05-02 13.41 13.60 13.41 13.48 0.5M
2023-04-28 13.60 13.81 13.27 13.37 0.6M
2023-04-27 13.00 13.74 13.00 13.63 1.0M
2023-04-26 13.01 13.14 13.01 13.06 0.4M
2023-04-25 13.28 13.28 13.04 13.10 0.7M
2023-04-24 13.02 13.22 13.02 13.12 0.4M
2023-04-21 13.05 13.17 12.88 13.09 0.6M
2023-04-20 13.00 13.07 12.90 13.03 0.2M
2023-04-19 12.80 13.34 12.80 12.99 0.7M
2023-04-18 12.71 13.15 12.63 12.93 1.7M
2023-04-17 13.52 13.76 13.20 13.28 0.8M
2023-04-13 13.70 14.10 13.10 13.49 0.5M
2023-04-12 13.60 13.77 13.46 13.68 0.4M
2023-04-11 14.00 14.00 13.40 13.50 0.5M
2023-04-10 13.71 14.75 13.55 13.59 2.4M
2023-04-06 13.50 13.80 13.45 13.66 0.5M
2023-04-05 13.46 13.61 13.35 13.52 0.8M
2023-04-03 13.19 13.68 13.02 13.46 1.1M
2023-03-31 12.56 13.24 12.56 12.96 0.9M
2023-03-29 12.21 13.07 12.21 12.48 1.3M
2023-03-28 13.01 13.02 12.36 12.48 1.6M
2023-03-27 13.30 13.41 12.96 13.00 0.6M
2023-03-24 13.70 13.72 13.32 13.39 0.5M
2023-03-23 13.56 13.89 13.50 13.65 0.7M
2023-03-22 13.58 13.92 13.58 13.72 0.4M
2023-03-21 13.58 13.78 13.55 13.68 0.3M
2023-03-20 13.99 13.99 13.37 13.58 0.4M
2023-03-17 13.90 14.25 13.90 13.98 0.4M
2023-03-16 14.23 14.28 13.75 13.86 0.8M
2023-03-15 14.54 14.59 14.26 14.29 0.3M
2023-03-14 14.42 14.60 14.26 14.44 3.6M
2023-03-13 14.91 15.04 14.40 14.60 1.1M
2023-03-10 15.00 15.13 14.96 15.00 0.4M
2023-03-09 15.06 15.24 15.06 15.18 0.2M
2023-03-08 15.10 15.23 15.00 15.08 0.4M
2023-03-06 15.15 15.39 15.00 15.20 0.8M
2023-03-03 15.17 15.34 15.15 15.21 0.2M
2023-03-02 15.16 15.40 15.10 15.14 0.2M
2023-03-01 15.10 15.56 15.00 15.32 0.6M
2023-02-28 15.00 15.35 14.85 15.15 0.4M
2023-02-27 15.10 15.20 14.85 15.00 0.2M
2023-02-24 15.15 15.45 15.05 15.15 0.1M
2023-02-23 15.40 15.45 15.15 15.25 0.2M
2023-02-22 15.60 15.60 15.25 15.35 0.4M
2023-02-21 15.85 15.95 15.50 15.60 0.2M
2023-02-20 15.85 16.15 15.80 15.85 0.2M
2023-02-17 15.80 16.30 15.80 16.20 0.5M
2023-02-16 15.95 16.35 15.90 16.15 0.3M
2023-02-15 16.20 16.20 15.85 16.00 0.1M
2023-02-14 15.80 16.20 15.40 15.90 0.5M
2023-02-13 15.65 15.85 15.50 15.55 0.2M
2023-02-10 15.65 15.95 15.60 15.75 0.3M
2023-02-09 15.80 16.00 15.60 15.75 0.4M
2023-02-08 15.70 15.85 15.60 15.75 0.2M
2023-02-07 15.75 15.95 15.65 15.70 0.3M
2023-02-06 15.90 15.90 15.65 15.75 0.2M
2023-02-03 15.75 16.10 15.55 15.85 0.3M
2023-02-02 15.60 16.30 15.60 15.80 0.3M
2023-02-01 16.05 16.45 15.70 15.90 0.1M
2023-01-31 15.65 16.40 15.55 16.25 0.4M
2023-01-30 15.55 16.00 15.55 15.70 0.3M
2023-01-27 15.85 15.95 14.75 15.65 0.6M
2023-01-25 15.90 16.00 15.75 15.85 0.4M
2023-01-24 16.20 16.20 15.90 16.00 0.3M
2023-01-23 16.30 16.40 16.10 16.15 0.2M
2023-01-20 16.40 16.40 16.20 16.20 0.2M
2023-01-19 16.25 16.45 16.15 16.30 0.3M
2023-01-18 16.35 16.55 16.15 16.25 0.4M
2023-01-17 16.75 16.95 16.50 16.60 0.3M
2023-01-16 16.75 17.05 16.50 16.65 0.4M
2023-01-13 16.95 17.10 16.75 16.85 0.2M
2023-01-12 16.95 17.25 16.90 17.00 0.1M
2023-01-11 16.85 17.20 16.85 16.95 0.3M
2023-01-10 16.90 17.10 16.85 16.85 0.2M
2023-01-09 17.15 17.30 16.95 17.00 0.3M
2023-01-06 17.35 17.35 16.90 17.10 0.1M
2023-01-05 17.60 17.60 17.10 17.15 0.3M
2023-01-04 17.60 17.70 17.20 17.35 0.3M
2023-01-03 17.60 17.85 17.50 17.60 0.3M
2023-01-02 17.05 17.70 17.05 17.60 0.4M