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
2022-12-30 327.05 329.80 320.75 322.40 0.0M
2022-12-29 323.80 326.65 320.60 325.80 0.0M
2022-12-28 321.40 326.30 319.00 324.05 0.0M
2022-12-27 315.95 324.20 313.60 321.65 0.0M
2022-12-26 310.05 315.70 307.05 314.00 0.0M
2022-12-23 310.05 315.40 308.50 313.00 0.0M
2022-12-22 322.05 326.10 310.95 319.95 0.1M
2022-12-21 330.00 333.00 320.05 323.50 0.1M
2022-12-20 320.60 328.90 316.45 328.35 0.0M
2022-12-19 318.20 324.70 318.20 323.80 0.1M
2022-12-16 318.50 324.10 317.40 319.65 0.0M
2022-12-15 317.50 319.40 317.50 319.00 0.0M
2022-12-14 315.20 319.65 315.20 317.85 0.0M
2022-12-13 318.80 319.40 316.35 317.05 0.1M
2022-12-12 316.85 318.50 312.75 317.15 0.0M
2022-12-09 318.10 319.00 312.85 316.85 0.0M
2022-12-08 316.55 318.30 315.10 317.05 0.1M
2022-12-07 315.05 317.60 312.20 315.05 0.0M
2022-12-06 314.40 318.65 312.85 314.95 0.1M
2022-12-05 305.25 315.00 305.25 314.05 0.0M
2022-12-02 309.95 311.00 304.25 305.25 0.0M
2022-12-01 307.45 309.65 304.85 307.00 0.0M
2022-11-30 299.10 307.60 299.10 307.15 0.0M
2022-11-29 299.70 303.95 298.50 302.95 0.0M
2022-11-28 294.20 301.90 294.20 301.05 0.0M
2022-11-25 293.10 297.85 293.10 297.00 0.0M
2022-11-24 300.90 300.95 292.65 295.35 0.1M
2022-11-23 302.60 305.00 300.00 300.95 0.1M
2022-11-22 325.00 325.00 319.00 319.60 0.2M
2022-11-21 324.00 325.10 320.75 324.65 0.1M
2022-11-18 325.25 326.80 322.05 323.35 0.1M
2022-11-17 322.40 326.75 321.00 324.15 0.3M
2022-11-16 319.20 321.65 315.65 319.05 0.1M
2022-11-15 310.40 314.80 309.75 314.15 0.2M
2022-11-14 302.00 310.00 302.00 309.35 0.2M
2022-11-11 295.00 298.25 293.30 296.30 0.0M
2022-11-10 292.00 293.50 289.35 292.75 0.0M
2022-11-09 291.05 294.95 290.80 292.00 0.0M
2022-11-07 289.40 293.30 288.70 290.70 0.0M
2022-11-04 285.60 290.50 285.60 288.85 0.1M
2022-11-03 285.60 290.75 285.25 285.95 0.0M
2022-11-02 282.80 292.95 282.80 288.60 0.0M
2022-11-01 282.20 284.65 282.20 283.40 0.0M
2022-10-31 285.15 285.15 282.15 283.50 0.0M
2022-10-28 283.50 285.65 283.00 283.25 0.0M
2022-10-27 286.95 287.40 283.40 284.05 0.0M
2022-10-25 283.25 284.90 280.80 284.00 0.0M
2022-10-24 282.05 283.85 281.60 283.25 0.0M
2022-10-21 279.80 283.25 278.10 281.00 0.1M
2022-10-20 281.50 281.50 277.15 278.55 0.0M
2022-10-19 280.60 284.65 280.15 281.50 0.0M
2022-10-18 279.90 284.85 277.95 280.60 0.0M
2022-10-17 285.00 285.00 276.20 277.05 0.0M
2022-10-14 291.50 292.00 284.25 285.35 0.0M
2022-10-13 286.15 290.00 284.45 289.10 0.0M
2022-10-12 286.10 289.80 282.80 289.30 0.0M
2022-10-11 289.00 289.75 282.30 286.60 0.0M
2022-10-10 286.30 290.50 282.50 289.85 0.0M
2022-10-07 281.80 288.25 280.45 287.75 0.0M
2022-10-06 274.00 285.25 274.00 284.30 0.1M
2022-10-04 272.35 276.10 266.20 272.10 0.1M
2022-10-03 268.95 269.40 264.50 265.55 0.0M
2022-09-30 268.00 270.00 266.40 267.20 0.0M
2022-09-29 268.00 270.90 266.40 267.85 0.0M
2022-09-28 270.35 273.50 262.95 266.80 0.0M
2022-09-27 272.50 276.15 272.05 273.95 0.0M
2022-09-26 277.50 277.50 269.05 272.25 0.1M
2022-09-23 286.75 286.75 278.00 278.40 0.0M
2022-09-22 280.00 283.00 279.05 282.25 0.0M
2022-09-21 279.70 281.80 277.55 280.90 0.0M
2022-09-20 275.20 280.95 275.20 278.90 0.0M
2022-09-19 284.90 284.90 275.00 275.45 0.0M
2022-09-16 288.00 290.90 278.65 281.10 0.0M
2022-09-15 290.20 291.90 287.35 290.50 0.1M
2022-09-14 285.65 295.00 284.00 289.80 0.2M
2022-09-13 291.00 292.40 288.10 288.60 0.1M
2022-09-12 290.00 294.95 288.35 289.60 0.1M
2022-09-09 288.70 291.90 288.30 289.45 0.1M
2022-09-08 287.55 289.85 287.00 288.70 0.0M
2022-09-07 286.00 289.55 285.85 287.55 0.0M
2022-09-06 288.00 289.70 286.35 287.15 0.1M
2022-09-05 288.50 290.15 285.35 287.55 0.1M
2022-09-02 289.00 289.00 284.40 285.35 0.1M
2022-09-01 284.50 287.00 283.15 284.50 0.1M
2022-08-30 284.90 287.70 283.65 285.40 0.1M
2022-08-29 271.00 286.95 271.00 284.70 0.1M
2022-08-26 284.65 286.35 282.00 285.30 0.0M
2022-08-25 283.40 284.75 280.25 281.45 0.1M
2022-08-24 282.80 291.00 280.70 282.50 0.1M
2022-08-23 275.55 284.25 275.55 282.60 0.1M
2022-08-22 282.00 283.80 275.05 279.20 0.2M
2022-08-19 282.90 283.55 277.10 280.10 0.2M
2022-08-18 285.65 288.50 282.15 282.90 0.1M
2022-08-17 296.70 298.40 284.15 285.65 0.2M
2022-08-16 275.00 301.50 271.45 292.30 0.4M
2022-08-12 273.15 276.45 273.10 273.75 0.0M
2022-08-11 274.45 276.80 272.40 272.80 0.1M
2022-08-10 271.05 275.10 270.60 272.80 0.0M
2022-08-08 274.40 274.40 270.25 271.35 0.0M
2022-08-05 273.20 276.20 270.10 272.25 0.0M
2022-08-04 272.70 272.70 266.85 270.95 0.1M
2022-08-03 269.75 273.00 268.20 269.55 0.1M
2022-08-02 272.40 272.40 269.30 271.20 0.0M
2022-08-01 273.25 273.85 270.40 272.35 0.1M
2022-07-29 269.60 270.00 265.55 269.80 0.1M
2022-07-28 267.45 267.45 262.50 264.70 0.1M
2022-07-27 266.00 266.00 260.50 263.15 0.1M
2022-07-26 272.95 273.00 265.00 265.90 0.1M
2022-07-25 278.95 278.95 272.20 272.95 0.1M
2022-07-22 284.65 285.15 276.50 277.30 0.2M
2022-07-21 277.55 286.75 275.75 283.00 0.3M
2022-07-20 282.30 283.15 276.75 279.00 0.1M
2022-07-19 295.00 299.50 294.10 298.60 0.2M
2022-07-18 290.00 295.00 288.55 293.55 0.2M
2022-07-15 287.70 287.70 283.40 285.35 0.2M
2022-07-14 282.95 288.00 280.10 283.65 0.4M
2022-07-13 271.65 273.05 268.65 271.85 0.1M
2022-07-12 272.00 275.00 266.25 268.00 0.1M
2022-07-11 266.00 272.00 263.55 271.50 0.1M
2022-07-08 265.00 266.00 261.00 262.95 0.1M
2022-07-07 247.35 257.95 247.35 256.50 0.1M
2022-07-06 249.90 249.90 242.40 247.35 0.0M
2022-07-05 248.20 251.65 248.00 248.55 0.0M
2022-07-04 248.00 252.90 246.35 248.00 0.0M
2022-07-01 249.40 249.40 245.00 247.45 0.0M
2022-06-30 255.90 255.90 248.50 249.40 0.0M
2022-06-29 251.00 256.80 248.40 253.65 0.0M
2022-06-28 246.75 252.45 246.15 251.25 0.0M
2022-06-27 248.20 252.00 245.45 246.10 0.1M
2022-06-24 250.15 256.70 245.25 246.60 0.0M
2022-06-23 249.60 252.20 246.00 250.15 0.0M
2022-06-22 267.90 267.90 245.40 247.80 0.0M
2022-06-21 258.00 267.00 258.00 263.50 0.0M
2022-06-20 264.25 268.30 254.00 256.95 0.1M
2022-06-17 274.00 275.50 263.00 267.05 0.0M
2022-06-16 285.00 290.75 270.25 274.85 0.1M
2022-06-15 280.85 285.70 278.75 281.30 0.0M
2022-06-14 275.00 281.75 271.20 275.00 0.0M
2022-06-13 286.40 288.20 276.35 280.45 0.1M
2022-06-10 293.00 297.50 288.00 289.70 0.0M
2022-06-09 297.00 300.00 291.50 292.40 0.0M
2022-06-08 302.40 302.60 297.20 297.75 0.0M
2022-06-07 301.00 307.15 300.00 301.60 0.0M
2022-06-06 299.50 301.20 296.75 299.40 0.0M
2022-06-03 308.05 308.35 298.95 299.70 0.0M
2022-06-02 311.10 311.10 304.35 305.60 0.0M
2022-06-01 304.50 311.50 303.50 309.90 0.1M
2022-05-31 295.20 304.10 295.20 301.10 0.0M
2022-05-30 303.70 303.70 296.85 298.30 0.0M
2022-05-27 302.00 303.00 295.85 296.30 0.0M
2022-05-26 311.00 315.00 295.00 299.05 0.1M
2022-05-25 296.95 317.30 290.50 305.05 0.3M
2022-05-24 300.00 304.55 293.00 295.75 0.0M
2022-05-23 290.20 299.80 286.25 298.55 0.0M
2022-05-20 293.85 296.90 290.20 294.20 0.0M
2022-05-19 289.95 290.60 282.60 285.35 0.0M
2022-05-18 298.50 298.50 290.35 290.95 0.0M
2022-05-17 284.95 296.35 284.95 293.95 0.1M
2022-05-16 284.35 288.15 279.00 282.25 0.1M
2022-05-13 290.00 294.55 283.10 284.70 0.0M
2022-05-12 293.00 293.65 285.30 286.45 0.1M
2022-05-11 301.15 303.80 287.10 296.25 0.1M
2022-05-10 308.00 308.80 300.00 301.10 0.1M
2022-05-09 303.20 311.20 301.05 309.25 0.1M
2022-05-06 307.00 309.55 301.50 305.00 0.1M
2022-05-05 319.80 320.95 310.30 311.05 0.0M
2022-05-04 322.15 324.95 314.00 315.90 0.0M
2022-05-02 318.50 326.05 316.10 322.65 0.0M
2022-04-29 322.10 324.25 317.85 322.00 0.0M
2022-04-28 318.35 323.90 315.65 321.55 0.0M
2022-04-27 320.00 322.65 314.65 318.35 0.0M
2022-04-26 324.70 327.60 316.10 323.40 0.1M
2022-04-25 344.70 344.70 322.00 323.00 0.1M
2022-04-22 349.50 353.75 341.75 344.90 0.1M
2022-04-21 347.45 350.80 344.70 349.70 0.0M
2022-04-20 344.80 349.95 341.25 347.30 0.0M
2022-04-19 344.20 349.95 333.40 340.45 0.1M
2022-04-18 352.60 352.60 343.00 344.20 0.0M
2022-04-13 346.00 356.70 345.00 352.40 0.2M
2022-04-12 348.30 348.40 337.35 340.45 0.0M
2022-04-11 338.20 349.00 338.20 348.30 0.2M
2022-04-08 339.80 340.80 333.80 338.80 0.1M
2022-04-07 335.95 338.20 332.00 337.20 0.0M
2022-04-06 330.00 335.10 328.00 333.30 0.0M
2022-04-05 331.55 335.85 325.20 332.80 0.1M
2022-04-04 320.60 325.55 320.60 324.95 0.1M
2022-04-01 312.95 321.65 310.35 320.50 0.0M
2022-03-31 308.75 314.25 308.60 309.70 0.0M
2022-03-30 308.00 312.40 308.00 311.15 0.1M
2022-03-29 310.05 312.00 306.50 310.10 0.1M
2022-03-28 310.75 313.25 309.30 310.05 0.1M
2022-03-25 313.10 313.60 310.35 310.95 0.1M
2022-03-24 312.60 318.85 310.50 311.05 0.0M
2022-03-23 314.20 314.80 310.05 310.85 0.1M
2022-03-22 314.80 315.00 311.50 313.15 0.0M
2022-03-21 310.10 314.90 310.10 311.30 0.0M
2022-03-17 313.80 314.40 309.10 310.00 0.1M
2022-03-16 309.75 313.60 308.85 309.95 0.1M
2022-03-15 309.55 311.95 305.05 305.65 0.1M
2022-03-14 316.70 316.70 309.00 309.80 0.0M
2022-03-11 315.00 315.10 309.45 313.00 0.1M
2022-03-10 318.00 320.55 312.35 312.95 0.1M
2022-03-09 328.00 329.15 316.50 317.00 0.1M
2022-03-08 325.00 337.60 317.00 322.15 0.4M
2022-03-07 324.70 330.45 315.90 319.60 0.1M
2022-03-04 338.80 349.90 318.15 321.20 0.2M
2022-03-03 359.00 372.15 335.15 340.00 0.5M
2022-03-02 313.05 359.90 311.50 351.70 0.3M
2022-02-28 309.00 314.25 305.85 311.80 0.0M
2022-02-25 299.00 312.10 299.00 310.35 0.0M
2022-02-24 303.00 309.00 295.60 297.65 0.1M
2022-02-23 312.00 323.30 312.00 313.25 0.0M
2022-02-22 308.00 311.00 299.85 309.40 0.0M
2022-02-21 321.80 321.80 310.95 312.30 0.0M
2022-02-18 316.50 319.30 316.05 317.20 0.0M
2022-02-17 319.75 321.70 315.55 316.45 0.0M
2022-02-16 324.70 324.70 312.65 317.40 0.0M
2022-02-15 315.50 316.50 310.00 315.05 0.1M
2022-02-14 316.00 322.90 311.15 314.00 0.1M
2022-02-11 330.90 331.00 326.15 327.25 0.0M
2022-02-10 332.15 337.85 330.85 331.60 0.1M
2022-02-09 334.85 334.85 328.00 331.75 0.0M
2022-02-08 338.00 338.00 324.85 327.25 0.0M
2022-02-07 332.00 335.95 329.80 333.90 0.1M
2022-02-04 324.00 330.60 322.05 329.55 0.1M
2022-02-03 322.00 326.40 321.00 323.65 0.1M
2022-02-02 324.00 324.00 319.45 320.65 0.0M
2022-02-01 318.20 318.95 314.90 318.00 0.1M
2022-01-31 319.90 319.90 315.00 315.50 0.0M
2022-01-28 318.90 319.40 314.60 315.25 0.0M
2022-01-27 312.50 316.90 310.10 312.85 0.1M
2022-01-25 316.55 319.55 308.40 312.45 0.1M
2022-01-24 326.00 326.45 312.15 316.10 0.1M
2022-01-21 324.00 329.10 316.65 326.00 0.2M
2022-01-20 324.55 327.50 319.70 322.20 0.0M
2022-01-19 328.90 328.90 323.00 324.50 0.0M
2022-01-18 330.00 330.00 325.00 325.75 0.0M
2022-01-17 328.00 329.95 327.10 327.60 0.0M
2022-01-14 331.55 332.60 328.00 329.75 0.0M
2022-01-13 330.60 333.15 330.20 331.55 0.0M
2022-01-12 325.50 332.15 325.50 330.50 0.0M
2022-01-11 327.90 329.35 324.70 326.50 0.1M
2022-01-10 335.80 335.80 329.70 330.75 0.0M
2022-01-07 333.00 334.00 328.30 332.90 0.1M
2022-01-06 327.15 332.25 327.15 331.45 0.0M
2022-01-05 326.15 333.00 326.15 331.70 0.1M
2022-01-04 325.10 334.10 325.10 331.20 0.1M
2022-01-03 318.00 320.00 317.05 319.60 0.0M