HFCL

HFCL
🏛️ インド →
72.14
最終更新: 2025-09-26
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
2022-12-30 74.00 75.00 73.15 73.65 0.8M
2022-12-29 73.35 74.00 72.45 73.55 0.6M
2022-12-28 73.40 74.90 72.65 73.90 1.0M
2022-12-27 72.00 73.80 71.40 73.40 1.3M
2022-12-26 65.60 71.90 65.60 71.40 1.8M
2022-12-23 71.15 71.35 65.80 66.40 1.9M
2022-12-22 76.50 76.55 71.50 72.00 2.0M
2022-12-21 80.25 80.70 74.80 75.80 1.0M
2022-12-20 79.10 80.40 78.60 79.50 0.7M
2022-12-19 79.20 80.15 77.75 79.05 0.8M
2022-12-16 80.80 82.05 78.65 79.20 1.3M
2022-12-15 82.60 83.85 80.65 81.35 0.7M
2022-12-14 84.35 84.85 82.60 82.90 1.3M
2022-12-13 86.20 86.50 83.70 84.05 1.4M
2022-12-12 85.25 87.85 85.05 85.55 2.1M
2022-12-09 84.00 88.80 83.60 84.95 5.3M
2022-12-08 83.90 85.15 82.90 83.20 1.8M
2022-12-07 84.00 87.35 82.90 83.75 4.5M
2022-12-06 83.45 85.20 82.45 83.60 0.9M
2022-12-05 81.80 84.45 80.45 83.40 2.0M
2022-12-02 79.00 81.95 78.75 81.40 0.9M
2022-12-01 80.00 80.75 78.75 79.00 0.5M
2022-11-30 79.05 79.95 78.40 79.40 0.7M
2022-11-29 80.80 80.80 78.75 79.20 0.7M
2022-11-28 81.60 82.30 80.10 80.40 1.0M
2022-11-25 79.80 81.10 79.30 80.25 1.0M
2022-11-24 79.50 80.30 78.55 79.50 0.5M
2022-11-23 77.30 80.20 77.30 79.15 0.5M
2022-11-22 77.20 78.55 76.60 77.15 0.4M
2022-11-21 78.20 78.25 76.50 76.85 0.4M
2022-11-18 80.00 80.50 77.75 78.20 1.0M
2022-11-17 80.10 81.45 79.20 79.65 1.0M
2022-11-16 81.55 82.55 80.20 80.50 0.7M
2022-11-15 83.00 83.35 81.80 82.10 0.4M
2022-11-14 82.75 84.30 81.70 82.90 1.2M
2022-11-11 79.05 84.85 78.55 82.65 1.5M
2022-11-10 79.20 80.55 78.20 78.35 0.9M
2022-11-09 80.00 81.60 79.30 80.25 1.0M
2022-11-07 81.35 81.80 79.70 80.00 0.9M
2022-11-04 80.90 82.30 80.45 81.30 0.6M
2022-11-03 81.70 82.85 80.65 81.00 1.1M
2022-11-02 83.15 84.85 82.05 82.60 1.0M
2022-11-01 83.40 85.15 81.80 83.05 3.5M
2022-10-31 78.40 83.35 77.85 82.75 3.0M
2022-10-28 78.50 78.55 76.80 76.95 0.5M
2022-10-27 78.60 80.15 77.75 78.15 1.4M
2022-10-25 80.00 80.40 78.10 78.35 0.9M
2022-10-24 78.90 81.15 78.90 80.20 0.5M
2022-10-21 77.00 80.20 76.75 77.70 1.5M
2022-10-20 74.25 77.45 74.25 76.35 0.5M
2022-10-19 75.65 78.10 74.45 74.75 0.7M
2022-10-18 75.75 76.60 75.20 75.55 0.5M
2022-10-17 75.75 76.20 74.20 74.95 0.4M
2022-10-14 77.85 78.35 75.25 75.80 0.6M
2022-10-13 77.25 78.00 75.40 76.30 0.4M
2022-10-12 77.55 78.80 76.60 77.50 1.3M
2022-10-11 80.20 82.35 76.60 77.35 4.5M
2022-10-10 78.25 80.65 77.70 79.90 1.5M
2022-10-07 77.25 80.20 76.65 79.35 2.2M
2022-10-06 75.50 78.35 75.15 77.35 1.1M
2022-10-04 75.05 75.90 74.15 74.40 0.6M
2022-10-03 75.10 77.20 73.20 73.85 1.3M
2022-09-30 71.55 73.90 71.55 72.80 0.6M
2022-09-29 71.40 73.35 71.10 72.35 1.0M
2022-09-28 70.40 72.50 69.65 70.10 1.0M
2022-09-27 69.20 71.85 69.00 70.90 0.9M
2022-09-26 72.50 73.00 68.65 69.15 0.7M
2022-09-23 75.30 75.55 72.30 72.90 1.0M
2022-09-22 75.25 76.25 74.50 75.30 0.8M
2022-09-21 74.35 77.35 73.65 75.35 1.3M
2022-09-20 75.25 76.20 74.15 74.35 0.8M
2022-09-19 76.30 76.65 74.05 74.40 1.9M
2022-09-16 79.10 79.55 75.35 75.70 0.9M
2022-09-15 80.65 81.45 78.90 79.15 1.5M
2022-09-14 75.20 80.60 75.20 79.10 1.7M
2022-09-13 78.60 78.85 76.65 76.80 1.1M
2022-09-12 79.40 80.35 77.65 77.90 0.8M
2022-09-09 80.75 81.10 78.50 78.95 1.3M
2022-09-08 80.05 82.50 79.80 80.20 1.9M
2022-09-07 76.55 80.50 76.55 79.35 1.5M
2022-09-06 79.15 79.55 76.70 77.45 1.2M
2022-09-05 77.30 81.20 76.90 78.70 2.0M
2022-09-02 74.20 79.70 73.65 76.35 2.5M
2022-09-01 73.75 75.05 73.30 74.05 0.6M
2022-08-30 75.30 77.00 74.05 74.25 1.4M
2022-08-29 69.95 76.30 69.05 74.50 2.1M
2022-08-26 72.75 73.60 71.05 71.60 0.9M
2022-08-25 73.50 74.50 71.75 72.00 0.5M
2022-08-24 72.00 74.40 71.70 73.15 1.1M
2022-08-23 70.10 72.60 70.10 71.95 1.0M
2022-08-22 72.70 73.05 71.00 71.20 1.1M
2022-08-19 76.00 76.60 72.35 72.80 0.9M
2022-08-18 76.00 77.35 75.30 75.70 0.8M
2022-08-17 74.00 77.80 73.85 75.95 2.0M
2022-08-16 74.80 75.70 73.75 74.25 0.8M
2022-08-12 75.80 76.10 74.55 74.95 0.9M
2022-08-11 75.55 76.70 73.85 75.55 1.3M
2022-08-10 76.00 78.20 74.35 75.25 2.7M
2022-08-08 68.25 75.50 67.60 74.45 3.5M
2022-08-05 66.40 69.80 65.75 68.05 2.0M
2022-08-04 67.30 67.45 64.45 65.90 0.9M
2022-08-03 68.35 68.35 66.45 66.75 0.5M
2022-08-02 66.75 69.15 66.15 67.80 1.4M
2022-08-01 67.75 67.75 65.95 66.75 0.5M
2022-07-29 67.50 68.00 65.85 66.50 1.1M
2022-07-28 64.70 68.20 64.30 66.30 0.9M
2022-07-27 64.95 65.70 63.70 64.10 0.8M
2022-07-26 63.20 67.55 62.60 64.75 1.8M
2022-07-25 64.80 64.80 62.40 63.20 1.0M
2022-07-22 70.00 70.25 67.70 68.35 0.7M
2022-07-21 68.60 69.85 68.20 69.45 1.1M
2022-07-20 71.40 71.75 68.05 68.60 1.1M
2022-07-19 68.00 71.25 67.55 70.55 1.5M
2022-07-18 68.05 69.35 67.40 68.15 1.3M
2022-07-15 64.00 68.15 63.10 67.10 1.2M
2022-07-14 65.85 66.10 63.05 63.65 1.0M
2022-07-13 66.70 67.85 64.60 65.60 1.7M
2022-07-12 64.20 68.00 63.80 65.85 2.4M
2022-07-11 58.30 64.35 57.25 62.40 1.0M
2022-07-08 58.45 58.85 57.50 57.85 0.9M
2022-07-07 55.90 58.30 55.55 58.00 1.1M
2022-07-06 54.95 55.80 54.35 55.20 0.7M
2022-07-05 55.15 56.30 54.45 54.85 0.6M
2022-07-04 55.50 55.65 54.75 55.00 0.4M
2022-07-01 55.05 55.65 54.20 55.25 0.5M
2022-06-30 55.85 57.25 54.80 55.20 0.9M
2022-06-29 56.40 57.90 55.45 56.35 0.4M
2022-06-28 56.60 56.85 55.85 56.45 0.5M
2022-06-27 57.30 57.65 56.40 56.55 0.6M
2022-06-24 55.60 56.40 55.00 56.00 0.4M
2022-06-23 53.85 54.90 53.10 54.40 1.1M
2022-06-22 55.30 55.30 52.95 53.20 0.6M
2022-06-21 54.00 55.50 53.55 55.10 0.9M
2022-06-20 59.00 59.50 51.55 53.05 1.6M
2022-06-17 58.55 59.75 57.80 58.60 0.7M
2022-06-16 62.40 62.95 58.15 58.55 1.5M
2022-06-15 60.20 62.45 60.10 61.25 1.1M
2022-06-14 60.05 61.60 59.65 59.95 1.2M
2022-06-13 62.90 62.90 59.65 60.00 1.1M
2022-06-10 63.65 66.35 63.45 63.90 1.0M
2022-06-09 63.65 64.45 63.15 63.75 0.6M
2022-06-08 65.00 65.10 63.40 63.70 0.7M
2022-06-07 63.55 64.80 63.00 64.30 0.5M
2022-06-06 64.05 64.30 62.85 63.80 0.6M
2022-06-03 67.30 67.50 64.20 64.55 0.8M
2022-06-02 65.40 67.25 64.75 66.70 0.8M
2022-06-01 64.35 66.00 63.60 65.40 1.0M
2022-05-31 63.00 64.70 62.35 63.00 0.9M
2022-05-30 63.00 63.70 62.60 63.00 0.5M
2022-05-27 61.95 62.95 61.45 62.00 0.5M
2022-05-26 61.95 62.60 57.55 61.25 1.6M
2022-05-25 64.60 64.85 60.85 61.45 1.0M
2022-05-24 66.60 66.70 63.95 64.35 0.7M
2022-05-23 65.80 67.35 65.10 65.90 0.6M
2022-05-20 65.65 66.35 64.50 65.80 0.6M
2022-05-19 65.30 65.30 63.60 64.00 0.9M
2022-05-18 68.80 68.80 66.70 67.10 1.3M
2022-05-17 65.40 68.90 64.90 68.00 0.7M
2022-05-16 64.40 65.20 63.60 64.55 0.6M
2022-05-13 63.00 64.90 62.75 63.40 1.1M
2022-05-12 63.00 63.50 61.25 61.85 1.3M
2022-05-11 67.25 67.25 61.55 63.95 1.9M
2022-05-10 70.35 71.15 65.00 65.75 1.6M
2022-05-09 69.35 70.00 67.25 69.55 1.4M
2022-05-06 65.50 69.25 64.15 67.80 2.3M
2022-05-05 66.75 67.75 65.55 66.35 2.4M
2022-05-04 68.50 69.55 64.70 65.55 1.7M
2022-05-02 71.00 71.10 67.15 67.70 2.7M
2022-04-29 76.10 77.25 73.70 74.25 0.9M
2022-04-28 78.25 79.35 75.25 75.60 1.6M
2022-04-27 76.10 78.90 75.50 77.95 1.2M
2022-04-26 76.25 77.50 76.00 77.15 0.7M
2022-04-25 75.75 76.45 74.65 75.05 0.8M
2022-04-22 77.10 78.95 76.60 77.25 1.1M
2022-04-21 78.75 79.55 77.00 77.30 0.7M
2022-04-20 77.35 79.00 76.95 77.75 1.7M
2022-04-19 78.65 79.80 74.90 76.70 1.2M
2022-04-18 79.75 80.25 78.20 78.55 2.2M
2022-04-13 79.60 81.30 79.30 80.65 2.3M
2022-04-12 81.25 82.00 78.25 79.05 1.8M
2022-04-11 81.50 82.90 80.90 81.35 1.4M
2022-04-08 80.85 82.30 80.55 80.95 2.4M
2022-04-07 84.00 86.25 79.40 79.95 2.8M
2022-04-06 82.55 84.45 81.90 83.55 1.5M
2022-04-05 82.60 84.90 81.65 82.25 1.7M
2022-04-04 81.80 82.65 80.35 81.95 2.3M
2022-04-01 78.70 81.95 78.70 80.95 3.2M
2022-03-31 73.95 79.70 73.80 78.70 3.9M
2022-03-30 71.60 74.80 71.30 73.35 4.0M
2022-03-29 70.50 72.40 70.35 71.20 2.3M
2022-03-28 72.20 72.20 69.95 70.10 1.2M
2022-03-25 73.15 73.70 71.10 71.50 1.7M
2022-03-24 73.35 74.15 72.30 72.55 1.1M
2022-03-23 73.60 75.15 73.20 73.65 1.8M
2022-03-22 74.20 74.20 72.30 73.00 1.7M
2022-03-21 75.80 76.15 73.65 73.95 1.3M
2022-03-17 73.90 76.00 73.45 74.90 1.2M
2022-03-16 73.80 73.80 72.55 72.85 0.7M
2022-03-15 74.00 74.90 72.00 72.35 1.2M
2022-03-14 74.00 74.65 72.45 73.80 1.1M
2022-03-11 73.00 73.95 72.60 72.85 0.9M
2022-03-10 75.90 76.60 72.85 73.45 1.4M
2022-03-09 72.60 74.35 71.55 73.85 2.1M
2022-03-08 68.85 73.05 68.80 71.45 2.2M
2022-03-07 68.40 69.20 67.50 68.30 2.5M
2022-03-04 70.25 71.15 68.30 70.00 1.8M
2022-03-03 72.00 73.10 70.90 71.25 1.1M
2022-03-02 70.50 73.40 70.50 70.95 2.4M
2022-02-28 68.30 74.15 67.10 72.75 3.0M
2022-02-25 67.40 70.50 67.05 70.00 2.4M
2022-02-24 68.00 69.25 62.80 63.80 3.2M
2022-02-23 72.00 74.15 71.40 72.10 1.9M
2022-02-22 68.20 71.05 68.20 70.20 3.3M
2022-02-21 75.20 75.50 70.85 71.50 3.6M
2022-02-18 75.80 77.80 75.35 75.85 1.3M
2022-02-17 79.10 79.50 76.30 76.75 1.1M
2022-02-16 80.45 81.05 77.50 78.25 2.6M
2022-02-15 77.60 79.85 74.05 79.30 2.7M
2022-02-14 79.00 79.40 76.00 76.85 1.6M
2022-02-11 81.90 84.10 80.65 81.05 3.4M
2022-02-10 81.70 84.85 79.65 83.00 3.0M
2022-02-09 80.60 81.75 80.30 81.00 1.0M
2022-02-08 81.85 81.85 78.40 80.05 3.1M
2022-02-07 82.75 82.85 80.55 80.85 1.2M
2022-02-04 82.95 83.85 81.55 82.20 0.9M
2022-02-03 84.40 84.40 82.25 82.45 0.8M
2022-02-02 84.50 85.80 83.20 83.80 1.1M
2022-02-01 80.30 85.40 79.80 83.00 3.1M
2022-01-31 82.45 83.10 78.00 79.15 2.2M
2022-01-28 82.90 83.80 80.80 81.20 1.1M
2022-01-27 81.00 84.45 79.85 81.85 3.3M
2022-01-25 75.00 82.65 75.00 81.80 2.8M
2022-01-24 84.30 84.85 77.50 78.95 3.9M
2022-01-21 86.00 87.35 83.40 84.35 2.8M
2022-01-20 89.00 90.95 87.15 87.85 2.9M
2022-01-19 90.00 91.00 87.35 88.20 2.2M
2022-01-18 90.50 93.10 88.10 89.35 9.1M
2022-01-17 93.00 101.35 92.20 96.40 7.7M
2022-01-14 85.00 93.40 84.45 91.80 8.9M
2022-01-13 85.65 86.80 84.05 85.35 1.8M
2022-01-12 85.25 86.50 83.05 85.10 1.8M
2022-01-11 87.10 87.40 84.15 84.45 2.1M
2022-01-10 87.00 88.20 86.50 86.90 2.0M
2022-01-07 87.65 89.20 85.70 86.20 3.7M
2022-01-06 84.40 88.50 83.60 86.80 3.3M
2022-01-05 79.20 89.40 78.55 85.45 5.3M
2022-01-04 81.80 81.80 78.45 79.10 1.9M
2022-01-03 79.90 82.00 78.85 80.75 1.5M