HEG

HEGL
🏛️ インド →
517.05
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
09:15 519.05 519.05 516.75 518.30 1.5K
09:20 518.45 518.80 518.10 518.10 0.2K
09:25 519.40 522.00 519.40 521.45 2.3K
09:30 519.30 519.35 518.00 518.20 0.4K
09:40 521.10 524.25 520.95 524.20 0.8K
09:45 522.75 522.95 522.05 522.25 0.7K
09:50 520.05 520.05 520.05 520.05 0.0K
09:55 519.35 519.85 519.10 519.10 0.2K
10:00 520.05 520.05 520.05 520.05 0.0K
10:05 520.00 521.00 520.00 520.90 0.2K
10:10 520.90 520.90 520.90 520.90 0.1K
10:20 520.35 521.80 520.00 521.80 0.5K
10:25 521.40 529.10 521.00 528.90 2.8K
10:30 528.90 528.90 524.00 524.00 3.9K
10:35 523.05 526.15 523.00 524.85 1.3K
10:40 524.85 525.15 522.00 522.00 0.6K
10:45 522.50 522.50 521.80 522.45 0.5K
10:50 520.70 520.70 520.20 520.20 0.2K
10:55 520.80 520.80 520.10 520.10 0.2K
11:00 520.75 520.75 520.00 520.00 0.1K
11:05 519.80 520.45 518.00 518.00 0.5K
11:10 517.95 518.50 517.50 518.40 1.1K
11:15 518.40 518.70 518.00 518.70 0.1K
11:20 518.70 518.70 518.00 518.00 0.1K
11:25 518.35 519.60 518.35 519.15 0.1K
11:30 519.35 519.35 519.35 519.35 0.1K
11:35 518.45 518.50 518.45 518.50 0.1K
11:40 518.90 518.90 518.50 518.75 0.0K
11:50 519.55 519.55 519.05 519.05 2.0K
12:00 519.30 519.30 519.30 519.30 0.1K
12:05 520.20 520.40 520.20 520.40 0.0K
12:20 520.40 520.70 520.40 520.50 0.1K
12:25 520.10 520.10 520.10 520.10 0.0K
12:30 520.00 520.00 520.00 520.00 0.2K
12:35 520.40 521.10 520.40 521.10 0.1K
12:40 521.00 521.00 521.00 521.00 0.0K
12:45 520.00 520.00 520.00 520.00 0.1K
12:50 520.15 520.70 520.15 520.70 0.1K
12:55 520.45 520.45 520.45 520.45 0.0K
13:00 520.75 520.75 520.75 520.75 0.0K
13:10 520.30 520.35 520.00 520.35 0.1K
13:25 519.70 520.05 518.95 520.05 2.1K
13:30 520.20 520.20 519.40 519.45 0.4K
13:40 520.20 520.20 520.20 520.20 0.0K
14:00 519.80 519.80 519.80 519.80 0.0K
14:10 520.25 521.20 520.25 521.20 0.3K
14:15 520.85 521.40 520.85 521.05 0.1K
14:20 521.70 523.10 521.65 523.10 0.4K
14:25 521.55 522.45 521.55 521.55 0.5K
14:35 521.50 521.50 521.50 521.50 0.0K
14:40 521.00 521.00 520.65 520.65 0.0K
14:50 519.20 520.00 519.20 519.60 0.3K
14:55 519.45 520.20 519.45 520.20 0.3K
15:00 520.10 520.50 519.80 520.00 1.4K
15:05 519.70 520.65 519.25 520.00 1.3K
15:10 518.80 519.00 518.80 519.00 0.7K
15:15 519.65 519.70 517.60 518.70 1.2K
15:20 519.40 519.40 518.70 519.15 0.2K
15:25 518.90 520.40 518.55 519.30 0.7K
日付 始値 高値 安値 終値 出来高
2025-10-03 514.50 521.40 512.75 517.05 0.1M
2025-10-01 510.00 518.35 507.70 513.40 0.0M
2025-09-30 509.00 511.20 500.75 505.10 0.0M
2025-09-29 511.00 518.00 505.95 507.85 0.0M
2025-09-26 520.00 521.40 504.80 506.60 0.0M
2025-09-25 520.00 532.45 518.50 522.15 0.1M
2025-09-24 520.05 525.65 517.00 522.20 0.0M
2025-09-23 519.00 529.35 516.75 519.30 0.0M
2025-09-22 512.05 528.75 512.05 516.85 0.0M
2025-09-19 521.95 526.95 517.25 521.35 0.0M
2025-09-18 524.90 530.85 516.20 518.50 0.1M
2025-09-17 510.65 522.00 510.65 518.45 0.0M
2025-09-16 514.45 529.50 507.95 510.55 0.0M
2025-09-15 516.00 524.00 512.45 514.30 0.0M
2025-09-12 506.05 522.40 506.05 518.45 0.0M
2025-09-11 513.00 515.45 504.30 510.30 0.0M
2025-09-10 503.15 512.40 501.35 508.70 0.1M
2025-09-09 491.90 500.60 490.60 499.05 0.0M
2025-09-08 495.10 507.10 485.35 491.05 0.1M
2025-09-05 501.65 501.65 490.40 492.70 0.0M
2025-09-04 493.55 510.85 493.15 496.65 0.1M
2025-09-03 481.55 495.00 478.40 490.50 0.0M
2025-09-02 474.55 497.45 474.55 478.05 0.0M
2025-09-01 467.50 480.95 466.05 477.80 0.0M
2025-08-29 471.10 472.50 459.85 461.55 0.1M
2025-08-28 477.00 480.00 470.00 471.10 0.0M
2025-08-26 489.05 490.25 476.15 478.20 0.0M
2025-08-25 489.00 493.50 485.25 490.75 0.0M
2025-08-22 497.35 500.55 485.00 487.00 0.0M
2025-08-21 504.30 508.15 495.50 496.80 0.0M
2025-08-20 504.05 511.85 501.00 501.75 0.0M
2025-08-19 518.95 518.95 507.70 509.25 0.1M
2025-08-18 508.00 520.00 501.50 513.45 0.1M
2025-08-14 504.05 506.60 495.10 504.50 0.0M
2025-08-13 509.00 512.95 502.00 502.85 0.0M
2025-08-12 505.60 513.40 501.25 507.20 0.0M
2025-08-11 506.05 513.65 500.00 505.60 0.0M
2025-08-08 523.40 523.40 502.60 506.10 0.1M
2025-08-07 521.95 524.95 509.10 519.75 0.1M
2025-08-06 529.00 535.40 519.90 523.25 0.1M
2025-08-05 530.80 540.00 523.70 527.45 0.0M
2025-08-04 533.55 542.75 520.80 530.05 0.2M
2025-08-01 579.55 583.95 525.55 533.00 0.6M
2025-07-31 545.05 622.00 542.65 573.00 3.5M
2025-07-30 515.10 539.00 515.10 533.80 0.0M
2025-07-29 520.00 526.70 511.30 525.40 0.0M
2025-07-28 515.95 522.10 507.05 514.65 0.0M
2025-07-25 534.95 534.95 508.25 514.20 0.1M
2025-07-24 534.35 548.05 527.60 531.30 0.0M
2025-07-23 543.95 543.95 532.00 540.60 0.0M
2025-07-22 535.00 548.45 535.00 540.10 0.0M
2025-07-21 551.00 559.00 535.40 538.00 0.1M
2025-07-18 559.25 562.55 536.65 539.05 0.1M
2025-07-17 540.00 557.00 533.85 550.30 0.1M
2025-07-16 539.95 547.35 529.00 533.15 0.1M
2025-07-15 534.00 541.15 528.50 531.55 0.1M
2025-07-14 510.95 535.75 494.65 531.75 0.1M
2025-07-11 502.00 513.00 500.05 505.25 0.0M
2025-07-10 493.95 506.65 493.95 500.85 0.0M
2025-07-09 490.00 499.90 490.00 493.95 0.0M
2025-07-08 494.95 497.70 488.50 494.35 0.0M
2025-07-07 509.35 509.35 486.85 490.65 0.0M
2025-07-04 506.95 510.80 502.55 505.15 0.0M
2025-07-03 503.70 508.00 502.25 505.75 0.0M
2025-07-02 506.35 513.00 500.10 503.25 0.0M
2025-07-01 512.85 523.20 510.90 513.45 0.0M
2025-06-30 517.00 521.95 506.45 509.90 0.0M
2025-06-27 496.05 529.45 496.05 510.60 0.1M
2025-06-26 499.00 500.05 493.45 495.05 0.0M
2025-06-25 499.95 505.50 491.45 493.45 0.0M
2025-06-24 496.55 503.60 489.30 491.30 0.0M
2025-06-23 483.20 496.90 481.05 494.30 0.0M
2025-06-20 487.00 494.00 484.60 488.95 0.0M
2025-06-19 503.75 506.70 482.95 488.60 0.0M
2025-06-18 502.00 508.75 492.90 500.95 0.0M
2025-06-17 504.70 510.40 497.70 502.15 0.0M
2025-06-16 501.95 511.30 490.45 504.40 0.0M
2025-06-13 495.00 508.55 492.95 504.15 0.0M
2025-06-12 517.35 524.15 502.75 504.80 0.1M
2025-06-11 529.00 537.75 513.35 515.55 0.1M
2025-06-10 527.55 539.65 524.70 527.25 0.1M
2025-06-09 525.00 529.95 521.20 523.05 0.1M
2025-06-06 528.95 529.15 520.65 523.00 0.0M
2025-06-05 526.00 538.75 521.00 524.75 0.1M
2025-06-04 515.05 535.80 506.05 523.85 0.1M
2025-06-03 527.80 539.05 511.90 517.15 0.1M
2025-06-02 524.10 526.90 515.25 519.15 0.0M
2025-05-30 514.90 532.15 512.15 524.15 0.1M
2025-05-29 493.85 526.35 489.20 513.70 0.2M
2025-05-28 497.45 499.85 488.90 490.55 0.0M
2025-05-27 488.45 509.00 488.45 499.60 0.1M
2025-05-26 495.00 495.00 487.00 487.70 0.0M
2025-05-23 481.80 515.00 477.55 495.85 0.3M
2025-05-22 492.85 495.80 476.25 481.45 0.1M
2025-05-21 493.50 504.30 484.00 493.90 0.1M
2025-05-20 514.40 517.80 493.00 494.85 0.4M
2025-05-19 492.80 550.50 492.65 528.80 0.6M
2025-05-16 483.05 494.10 479.85 490.35 0.0M
2025-05-15 491.25 491.25 480.85 483.35 0.1M
2025-05-14 462.70 492.00 462.70 488.20 0.1M
2025-05-13 463.95 467.20 459.60 461.65 0.0M
2025-05-12 451.95 465.50 445.90 463.05 0.1M
2025-05-09 431.60 433.40 416.15 424.95 0.0M
2025-05-08 449.50 455.10 432.00 436.05 0.0M
2025-05-07 437.05 449.50 433.65 446.85 0.0M
2025-05-06 466.45 469.70 441.90 447.55 0.0M
2025-05-05 460.00 472.75 458.40 468.05 0.0M
2025-05-02 466.30 470.10 457.10 460.70 0.0M
2025-04-30 470.15 482.30 464.00 466.30 0.0M
2025-04-29 473.65 487.15 470.05 471.65 0.0M
2025-04-28 460.10 492.60 459.40 478.75 0.1M
2025-04-25 473.05 476.35 454.95 463.95 0.1M
2025-04-24 470.10 483.75 470.10 477.10 0.0M
2025-04-23 482.00 483.55 468.00 473.55 0.0M
2025-04-22 480.00 497.20 475.80 479.30 0.1M
2025-04-21 481.40 485.10 474.20 480.70 0.0M
2025-04-17 484.55 491.95 476.10 480.30 0.1M
2025-04-16 476.10 484.70 473.60 480.25 0.1M
2025-04-15 465.05 477.85 455.10 475.40 0.1M
2025-04-11 455.05 468.00 444.25 453.90 0.0M
2025-04-09 459.50 460.00 442.00 444.40 0.0M
2025-04-08 469.20 473.40 455.00 457.70 0.0M
2025-04-07 458.95 460.00 405.40 455.85 0.1M
2025-04-04 497.55 498.35 470.00 474.35 0.1M
2025-04-03 495.00 504.30 491.40 498.50 0.1M
2025-04-02 484.10 511.55 468.70 500.85 0.2M
2025-04-01 483.85 495.85 476.05 482.55 0.1M
2025-03-28 486.75 495.90 474.20 483.70 0.1M
2025-03-27 489.90 496.95 481.40 488.65 0.4M
2025-03-26 480.95 516.20 473.45 499.20 1.2M
2025-03-25 437.45 510.00 432.70 483.30 1.2M
2025-03-24 434.75 439.20 418.00 431.60 0.0M
2025-03-21 423.55 433.05 423.50 429.50 0.0M
2025-03-20 419.30 429.00 416.00 423.90 0.0M
2025-03-19 420.00 426.35 413.00 416.55 0.1M
2025-03-18 408.95 421.25 404.35 419.30 0.0M
2025-03-17 404.90 409.15 394.25 404.35 0.0M
2025-03-13 407.25 408.15 396.30 399.75 0.1M
2025-03-12 401.50 417.60 396.75 406.15 0.1M
2025-03-11 383.05 417.35 381.20 399.65 0.2M
2025-03-10 394.05 400.50 383.40 387.20 0.0M
2025-03-07 384.05 400.60 384.05 393.95 0.1M
2025-03-06 373.05 393.05 373.05 384.70 0.1M
2025-03-05 359.00 373.80 356.95 372.10 0.0M
2025-03-04 350.00 364.95 344.80 355.90 0.0M
2025-03-03 359.30 359.30 339.00 350.60 0.0M
2025-02-28 340.05 360.95 335.75 357.60 0.1M
2025-02-27 347.65 349.55 338.85 346.95 0.0M
2025-02-25 352.55 361.40 340.70 342.65 0.0M
2025-02-24 359.45 363.90 351.00 355.60 0.0M
2025-02-21 359.65 368.70 355.35 359.90 0.0M
2025-02-20 348.15 365.50 348.15 363.05 0.1M
2025-02-19 344.95 359.70 339.00 352.50 0.1M
2025-02-18 334.30 347.60 334.30 343.25 0.0M
2025-02-17 340.95 343.95 332.20 340.30 0.0M
2025-02-14 343.60 346.50 333.55 340.25 0.1M
2025-02-13 347.00 356.50 341.95 342.95 0.1M
2025-02-12 345.05 350.50 334.00 343.80 0.0M
2025-02-11 369.95 369.95 347.25 350.95 0.0M
2025-02-10 370.95 370.95 360.00 365.60 0.0M
2025-02-07 375.05 379.05 366.95 369.20 0.0M
2025-02-06 376.90 387.00 373.30 376.20 0.1M
2025-02-05 374.90 390.60 373.40 374.75 0.1M
2025-02-04 365.05 377.40 363.50 373.35 0.1M
2025-02-03 380.00 383.55 359.10 362.00 0.0M
2025-02-01 395.10 399.15 380.00 381.95 0.1M
2025-01-31 392.75 402.10 391.80 395.15 0.0M
2025-01-30 408.95 408.95 392.65 395.65 0.0M
2025-01-29 403.20 407.00 400.80 403.20 0.0M
2025-01-28 410.60 411.55 391.00 401.10 0.0M
2025-01-27 402.45 412.35 395.15 410.60 0.1M
2025-01-24 412.70 413.80 403.25 408.75 0.0M
2025-01-23 416.20 420.35 411.35 412.70 0.0M
2025-01-22 425.05 426.80 406.50 416.05 0.0M
2025-01-21 432.05 438.45 419.00 423.05 0.0M
2025-01-20 432.45 433.85 423.95 431.85 0.0M
2025-01-17 432.00 434.30 426.25 429.60 0.0M
2025-01-16 429.05 441.10 429.05 432.00 0.0M
2025-01-15 431.05 447.80 425.05 427.15 0.1M
2025-01-14 423.75 432.45 420.00 428.60 0.0M
2025-01-13 445.90 447.05 420.70 424.05 0.1M
2025-01-10 467.50 468.80 450.05 451.85 0.0M
2025-01-09 477.90 480.90 464.35 466.70 0.1M
2025-01-08 492.05 494.00 475.80 477.05 0.0M
2025-01-07 480.25 503.00 480.25 491.10 0.1M
2025-01-06 529.50 529.50 486.00 488.30 0.0M
2025-01-03 533.70 549.00 526.00 528.20 0.0M
2025-01-02 531.65 537.50 525.00 532.30 0.0M
2025-01-01 512.60 533.90 509.30 529.95 0.1M