Hindustan Zinc

HZNC
🏛️ インド →
482.45
最終更新: 2025-09-30
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
2021-12-31 317.00 318.00 316.25 316.80 0.0M
2021-12-30 316.00 318.00 315.00 315.65 0.0M
2021-12-29 318.75 320.35 315.00 315.70 0.0M
2021-12-28 315.65 318.00 315.65 317.00 0.0M
2021-12-27 313.00 316.45 310.60 315.60 0.0M
2021-12-24 319.40 319.40 312.25 313.65 0.1M
2021-12-23 316.45 319.40 313.40 315.10 0.1M
2021-12-22 318.45 318.45 309.20 312.30 0.1M
2021-12-21 311.00 319.30 311.00 313.15 0.1M
2021-12-20 312.85 312.85 306.00 310.75 0.1M
2021-12-17 328.50 328.50 311.50 313.35 0.1M
2021-12-16 331.65 334.90 323.20 324.00 0.1M
2021-12-15 338.70 341.50 332.00 333.00 0.1M
2021-12-14 349.80 352.05 333.15 338.75 0.1M
2021-12-13 368.50 369.60 364.50 367.85 0.2M
2021-12-10 370.00 370.00 363.50 365.55 0.1M
2021-12-09 365.00 367.95 363.45 367.05 0.2M
2021-12-08 355.90 363.95 355.35 361.80 0.2M
2021-12-07 354.45 355.00 350.85 353.45 0.1M
2021-12-06 351.10 352.35 345.85 348.80 0.1M
2021-12-03 343.20 350.00 339.55 347.50 0.2M
2021-12-02 332.90 334.65 329.30 333.15 0.0M
2021-12-01 334.40 335.40 329.00 332.45 0.0M
2021-11-30 330.00 333.90 326.00 333.00 0.1M
2021-11-29 332.80 332.80 322.55 329.75 0.1M
2021-11-26 331.50 333.80 324.00 329.85 0.1M
2021-11-25 326.10 334.95 326.10 331.50 0.0M
2021-11-24 330.00 331.40 325.35 330.05 0.1M
2021-11-23 325.00 329.00 316.55 326.70 0.1M
2021-11-22 319.00 322.15 312.35 318.70 0.1M
2021-11-18 335.00 344.90 319.65 323.10 0.6M
2021-11-17 329.95 334.00 327.85 332.65 0.1M
2021-11-16 330.00 331.05 324.60 329.75 0.0M
2021-11-15 324.95 329.80 318.60 328.25 0.1M
2021-11-12 322.90 324.85 319.00 324.00 0.1M
2021-11-11 319.00 323.45 317.30 319.50 0.1M
2021-11-10 317.10 318.50 315.55 316.25 0.1M
2021-11-09 323.00 323.00 315.45 317.10 0.0M
2021-11-08 321.00 323.00 315.90 320.45 0.1M
2021-11-04 319.95 319.95 317.55 318.85 0.0M
2021-11-03 315.00 317.50 313.45 315.45 0.0M
2021-11-02 318.00 318.10 314.00 314.55 0.0M
2021-11-01 312.30 319.15 312.30 315.45 0.0M
2021-10-29 316.10 318.20 310.00 311.45 0.1M
2021-10-28 324.95 324.95 316.20 317.70 0.1M
2021-10-27 327.00 330.60 321.20 323.90 0.1M
2021-10-26 327.00 327.20 322.00 323.35 0.1M
2021-10-25 323.05 331.25 317.05 323.15 0.2M
2021-10-22 342.55 347.65 315.75 322.40 0.3M
2021-10-21 360.00 369.65 340.00 342.70 0.1M
2021-10-20 371.80 371.80 350.65 359.70 0.1M
2021-10-19 388.50 392.50 365.00 369.15 0.2M
2021-10-18 365.30 407.90 365.00 387.55 0.8M
2021-10-14 349.20 364.45 345.10 346.95 0.7M
2021-10-13 319.30 340.25 318.40 333.25 0.1M
2021-10-12 316.80 319.70 313.30 318.65 0.1M
2021-10-11 318.40 318.40 314.45 315.55 0.1M
2021-10-08 315.85 317.50 314.00 315.50 0.1M
2021-10-07 317.95 317.95 312.25 314.00 0.0M
2021-10-06 317.40 317.40 312.00 314.25 0.0M
2021-10-05 312.00 315.75 311.40 312.00 0.1M
2021-10-04 310.70 321.90 307.00 311.80 0.1M
2021-10-01 313.50 314.55 305.60 306.15 0.1M
2021-09-30 321.00 321.30 310.50 311.45 0.1M
2021-09-29 318.10 324.30 318.00 321.00 0.0M
2021-09-28 322.00 324.55 318.70 321.80 0.0M
2021-09-27 322.70 324.05 318.60 321.25 0.1M
2021-09-24 322.10 325.80 319.20 322.70 0.1M
2021-09-23 323.90 324.45 319.45 322.90 0.0M
2021-09-22 315.50 319.75 314.35 317.45 0.1M
2021-09-21 321.55 323.50 312.25 318.65 0.1M
2021-09-20 326.00 336.00 322.00 323.50 0.1M
2021-09-17 336.45 336.45 328.10 334.65 0.1M
2021-09-16 331.00 335.50 330.45 334.75 0.0M
2021-09-15 335.25 335.55 330.55 334.30 0.0M
2021-09-14 336.90 338.65 331.15 332.55 0.1M
2021-09-13 315.00 337.75 315.00 335.55 0.1M
2021-09-09 329.00 331.75 327.45 328.90 0.0M
2021-09-08 329.10 330.45 324.40 329.70 0.0M
2021-09-07 327.70 329.95 322.80 328.85 0.0M
2021-09-06 326.00 329.85 321.80 327.85 0.1M
2021-09-03 326.00 326.65 322.25 325.15 0.0M
2021-09-02 322.75 325.80 318.50 325.05 0.1M
2021-09-01 323.85 326.35 317.65 322.90 0.1M
2021-08-31 326.90 326.90 319.00 321.90 0.0M
2021-08-30 320.00 324.85 319.00 323.90 0.1M
2021-08-27 317.90 320.40 313.60 318.75 0.0M
2021-08-26 316.25 316.90 312.10 314.90 0.0M
2021-08-25 316.00 317.45 311.45 316.10 0.0M
2021-08-24 314.70 317.25 304.50 316.20 0.1M
2021-08-23 310.00 313.30 294.00 310.40 0.1M
2021-08-20 314.85 316.55 305.75 308.05 0.1M
2021-08-18 317.00 325.00 313.45 321.65 0.1M
2021-08-17 331.55 332.60 314.20 317.50 0.2M
2021-08-16 328.90 332.50 323.25 331.10 0.1M
2021-08-13 319.95 322.75 319.25 320.70 0.1M
2021-08-12 322.10 322.10 315.90 319.90 0.1M
2021-08-11 311.40 317.90 306.20 316.05 0.1M
2021-08-10 317.50 318.55 308.00 309.40 0.0M
2021-08-09 318.15 320.50 315.05 317.50 0.1M
2021-08-06 317.60 324.55 317.60 318.55 0.1M
2021-08-05 323.45 323.45 316.40 319.45 0.1M
2021-08-04 325.35 325.35 319.20 319.75 0.1M
2021-08-03 327.00 327.00 318.20 321.40 0.0M
2021-08-02 322.00 327.65 322.00 324.45 0.1M
2021-07-30 326.00 330.45 319.15 320.60 0.1M
2021-07-29 316.00 325.50 316.00 323.25 0.1M
2021-07-28 319.10 324.00 313.60 316.20 0.1M
2021-07-27 326.15 329.65 319.00 320.50 0.1M
2021-07-26 327.50 330.00 325.15 326.60 0.1M
2021-07-23 331.40 335.85 326.00 329.05 0.1M
2021-07-22 335.05 341.10 319.75 327.00 0.2M
2021-07-20 339.60 339.60 328.60 333.00 0.1M
2021-07-19 342.30 345.05 337.75 340.05 0.1M
2021-07-16 347.05 348.95 342.05 344.05 0.1M
2021-07-15 339.40 350.80 334.70 347.40 0.1M
2021-07-14 335.05 339.45 333.50 335.20 0.0M
2021-07-13 339.70 342.70 332.35 334.65 0.1M
2021-07-12 334.45 336.65 333.45 335.40 0.0M
2021-07-09 332.50 334.80 329.00 331.40 0.0M
2021-07-08 336.45 338.25 330.10 331.35 0.1M
2021-07-07 333.15 336.70 331.00 333.85 0.0M
2021-07-06 338.00 339.30 333.30 335.15 0.1M
2021-07-05 338.10 339.95 336.25 337.35 0.1M
2021-07-02 343.90 343.90 336.85 339.50 0.1M
2021-07-01 340.50 344.85 336.45 340.00 0.1M
2021-06-30 341.00 341.65 338.00 339.45 0.0M
2021-06-29 341.00 341.00 335.30 340.00 0.1M
2021-06-28 340.00 341.90 335.50 339.90 0.2M
2021-06-25 339.30 341.15 336.20 339.50 0.1M
2021-06-24 334.90 338.75 329.80 336.15 0.1M
2021-06-23 333.00 336.25 327.50 330.70 0.1M
2021-06-22 334.00 334.00 328.85 332.90 0.1M
2021-06-21 327.90 333.75 322.70 331.60 0.1M
2021-06-18 330.00 332.15 323.20 328.80 0.2M
2021-06-17 334.90 335.30 324.75 333.85 0.3M
2021-06-16 341.00 341.35 328.30 333.80 0.2M
2021-06-15 340.00 341.00 337.25 339.85 0.1M
2021-06-14 348.40 348.40 331.15 339.75 0.1M
2021-06-11 340.00 351.50 340.00 343.95 0.2M
2021-06-10 337.50 341.40 337.40 339.90 0.1M
2021-06-09 338.30 341.70 333.40 338.20 0.1M
2021-06-08 340.00 342.60 333.50 338.30 0.1M
2021-06-07 337.20 341.30 334.50 339.65 0.2M
2021-06-04 324.70 334.80 322.25 333.60 0.3M
2021-06-03 326.50 327.00 323.70 324.70 0.1M
2021-06-02 327.00 330.00 323.30 324.25 0.2M
2021-06-01 329.10 331.85 323.75 327.80 0.1M
2021-05-31 331.00 331.00 322.60 327.00 0.1M
2021-05-28 334.00 335.10 326.00 326.55 0.1M
2021-05-27 328.00 332.30 325.95 328.60 0.1M
2021-05-26 335.00 337.15 325.00 326.00 0.1M
2021-05-25 333.40 338.40 329.45 333.05 0.4M
2021-05-24 351.05 351.05 328.00 329.60 0.3M
2021-05-21 350.40 354.40 342.50 344.15 0.2M
2021-05-20 351.00 351.00 336.05 344.45 0.2M
2021-05-19 349.45 362.40 342.00 347.05 0.7M
2021-05-18 319.50 350.00 319.50 345.45 2.1M
2021-05-17 318.00 318.00 312.40 315.70 0.1M
2021-05-14 320.00 324.00 308.55 311.35 0.2M
2021-05-12 315.00 332.00 312.00 316.95 0.6M
2021-05-11 311.50 316.85 307.50 313.20 0.1M
2021-05-10 315.65 320.00 309.85 317.45 0.2M
2021-05-07 299.10 316.05 299.10 309.65 0.4M
2021-05-06 289.60 300.45 289.60 296.45 0.3M
2021-05-05 291.00 295.75 287.15 288.15 0.1M
2021-05-04 303.60 303.60 287.00 290.55 0.3M
2021-05-03 305.30 307.15 296.15 297.80 0.2M
2021-04-30 306.70 312.25 301.95 305.30 0.1M
2021-04-29 314.00 314.60 306.05 307.10 0.2M
2021-04-28 323.40 323.40 307.00 308.10 0.3M
2021-04-27 309.80 322.55 306.60 318.70 0.4M
2021-04-26 305.00 310.80 300.35 304.15 0.3M
2021-04-23 303.70 312.00 290.20 299.85 0.2M
2021-04-22 285.55 304.75 285.55 301.75 0.2M
2021-04-20 288.50 290.00 281.15 283.55 0.0M
2021-04-19 275.00 287.85 275.00 282.80 0.1M
2021-04-16 298.00 298.70 291.10 292.00 0.1M
2021-04-15 281.30 297.90 281.30 292.35 0.1M
2021-04-13 296.25 302.15 291.00 292.00 0.1M
2021-04-12 307.50 307.50 288.10 294.80 0.2M
2021-04-09 318.00 318.80 308.00 308.65 0.1M
2021-04-08 308.80 323.45 306.40 318.85 0.3M
2021-04-07 311.20 317.60 305.30 307.55 0.4M
2021-04-06 297.00 308.30 290.20 301.70 0.2M
2021-04-05 283.80 303.00 277.80 297.55 0.2M
2021-04-01 278.00 282.85 274.30 280.10 0.1M
2021-03-31 264.85 274.70 264.35 272.80 0.2M
2021-03-30 283.35 283.35 257.00 262.40 0.1M
2021-03-26 272.00 287.65 270.00 277.75 0.2M
2021-03-25 267.80 269.65 261.15 266.85 0.1M
2021-03-24 270.50 275.40 264.00 265.10 0.1M
2021-03-23 279.00 283.20 269.15 270.50 0.1M
2021-03-22 285.00 289.40 277.40 278.25 0.1M
2021-03-19 285.45 289.35 272.70 283.50 0.0M
2021-03-18 295.10 298.20 283.25 285.45 0.1M
2021-03-17 303.70 307.00 294.00 294.95 0.0M
2021-03-16 302.00 308.50 297.65 303.55 0.1M
2021-03-15 305.70 305.75 298.20 300.80 0.1M
2021-03-12 310.00 312.95 301.50 302.20 0.1M
2021-03-10 299.50 307.35 295.25 305.10 0.2M
2021-03-09 310.00 315.70 293.85 298.05 0.1M
2021-03-08 317.70 317.70 308.10 309.35 0.0M
2021-03-05 318.20 323.10 310.00 311.40 0.1M
2021-03-04 317.90 334.25 310.15 326.30 0.2M
2021-03-03 317.40 325.75 313.95 318.70 0.1M
2021-03-02 300.00 322.70 300.00 315.25 0.2M
2021-03-01 298.00 304.50 298.00 300.00 0.1M
2021-02-26 304.95 309.75 292.60 297.25 0.1M
2021-02-25 308.50 308.80 302.60 304.25 0.1M
2021-02-24 309.40 311.55 297.00 305.40 0.2M
2021-02-23 305.10 309.15 298.80 304.10 0.0M
2021-02-22 300.65 311.85 300.65 304.45 0.2M
2021-02-19 305.40 307.50 298.25 300.70 0.0M
2021-02-18 305.00 312.00 298.85 300.45 0.1M
2021-02-17 305.50 308.75 301.40 305.55 0.0M
2021-02-16 301.90 309.80 297.25 304.35 0.3M
2021-02-15 302.00 302.00 296.25 297.30 0.1M
2021-02-12 297.90 302.75 295.05 300.30 0.1M
2021-02-11 295.60 300.50 295.60 296.95 0.1M
2021-02-10 298.00 300.75 294.40 298.75 0.1M
2021-02-09 297.30 301.80 294.00 297.25 0.1M
2021-02-08 293.00 306.20 290.00 297.05 0.2M
2021-02-05 296.90 296.90 287.45 293.50 0.1M
2021-02-04 289.90 297.85 288.35 294.65 0.1M
2021-02-03 292.00 292.00 283.30 288.80 0.1M
2021-02-02 291.00 294.10 284.80 292.25 0.2M
2021-02-01 288.10 292.45 281.85 288.70 0.2M
2021-01-29 265.00 278.35 265.00 274.35 0.2M
2021-01-28 261.50 270.00 258.50 264.20 0.1M
2021-01-27 267.50 267.90 261.15 264.00 0.3M
2021-01-25 276.25 278.65 263.85 268.05 0.1M
2021-01-22 287.00 287.00 274.20 275.70 0.2M
2021-01-21 299.15 304.00 282.00 283.20 0.3M
2021-01-20 303.95 314.80 291.20 296.45 0.6M
2021-01-19 273.25 306.65 269.00 299.30 0.2M
2021-01-18 280.00 280.00 266.95 268.15 0.0M
2021-01-15 282.75 285.00 270.15 273.10 0.1M
2021-01-14 290.00 290.00 275.10 279.15 0.1M
2021-01-13 295.50 300.00 283.20 285.40 0.1M
2021-01-12 290.60 303.00 288.70 290.50 0.1M
2021-01-11 303.20 303.20 283.80 292.30 0.1M
2021-01-08 312.00 324.75 298.20 303.60 0.6M
2021-01-07 280.90 328.00 280.15 308.45 0.5M
2021-01-06 258.00 280.00 257.40 275.45 0.4M
2021-01-05 244.00 258.95 230.80 254.30 0.4M
2021-01-04 240.00 245.80 240.00 244.05 0.1M
2021-01-01 238.90 239.80 237.15 239.15 0.0M