Hindustan Oil

HOEX
🏛️ インド →
173.30
最終更新: 2025-10-01
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
2021-12-31 183.00 185.40 180.15 182.10 0.0M
2021-12-30 180.85 186.70 180.85 183.75 0.0M
2021-12-29 185.90 187.35 180.00 180.85 0.0M
2021-12-28 183.85 189.00 183.25 184.45 0.0M
2021-12-27 179.00 181.85 177.35 181.05 0.0M
2021-12-24 181.90 183.25 178.40 178.70 0.0M
2021-12-23 180.00 184.45 176.90 180.05 0.0M
2021-12-22 172.30 179.90 171.25 178.50 0.0M
2021-12-21 169.95 174.60 167.60 169.45 0.0M
2021-12-20 166.05 171.90 165.30 166.20 0.0M
2021-12-17 178.60 179.90 170.70 171.80 0.0M
2021-12-16 181.65 182.95 177.00 178.70 0.0M
2021-12-15 186.70 186.70 179.00 179.65 0.0M
2021-12-14 180.00 186.60 178.20 183.80 0.0M
2021-12-13 183.65 187.55 180.95 183.75 0.3M
2021-12-10 170.35 181.70 170.35 180.85 0.1M
2021-12-09 172.90 175.90 168.70 174.30 0.0M
2021-12-08 166.05 172.10 166.05 169.95 0.1M
2021-12-07 159.00 165.10 158.00 164.30 0.0M
2021-12-06 167.90 167.90 153.70 156.55 0.0M
2021-12-03 160.80 165.80 160.80 164.80 0.0M
2021-12-02 158.60 162.80 154.60 160.75 0.0M
2021-12-01 159.40 161.90 156.05 159.90 0.0M
2021-11-30 161.45 166.00 155.00 156.50 0.0M
2021-11-29 160.00 163.60 150.35 158.60 0.1M
2021-11-26 165.90 167.55 157.80 159.05 0.1M
2021-11-25 170.80 172.50 166.20 167.30 0.0M
2021-11-24 174.90 177.25 169.00 170.80 0.1M
2021-11-23 168.90 172.30 162.70 170.60 0.0M
2021-11-22 171.05 173.55 159.35 165.25 0.1M
2021-11-18 183.10 184.00 171.70 174.05 0.1M
2021-11-17 183.90 189.60 182.05 183.90 0.1M
2021-11-16 183.40 190.75 181.75 185.30 0.0M
2021-11-15 188.00 191.20 180.00 182.15 0.0M
2021-11-12 193.00 195.95 184.65 187.40 0.0M
2021-11-11 198.60 198.70 191.90 192.80 0.1M
2021-11-10 201.75 207.40 197.45 198.95 0.1M
2021-11-09 205.00 205.00 200.25 202.40 0.1M
2021-11-08 199.00 206.95 195.45 202.35 0.1M
2021-11-04 195.85 200.05 194.55 199.20 0.0M
2021-11-03 192.00 198.00 187.40 194.00 0.2M
2021-11-02 182.90 194.60 177.15 192.40 0.2M
2021-11-01 169.50 179.50 168.00 178.40 0.1M
2021-10-29 166.50 173.10 166.50 168.75 0.1M
2021-10-28 175.35 177.55 170.35 171.80 0.0M
2021-10-27 181.40 181.70 176.95 177.15 0.0M
2021-10-26 172.50 184.75 172.00 180.65 0.0M
2021-10-25 181.25 181.40 170.00 170.85 0.1M
2021-10-22 180.00 182.40 175.05 177.90 0.0M
2021-10-21 174.95 183.45 170.40 177.85 0.2M
2021-10-20 183.00 184.85 167.65 170.00 0.1M
2021-10-19 192.50 195.00 177.00 179.65 0.1M
2021-10-18 195.55 202.70 187.45 190.50 0.1M
2021-10-14 203.10 205.55 194.40 197.10 0.1M
2021-10-13 207.35 207.35 202.00 203.05 0.0M
2021-10-12 208.00 208.50 202.85 206.05 0.0M
2021-10-11 203.00 209.00 200.65 207.10 0.1M
2021-10-08 207.95 208.90 201.50 202.20 0.0M
2021-10-07 207.10 209.00 200.50 203.95 0.1M
2021-10-06 214.00 214.90 203.80 205.45 0.1M
2021-10-05 208.00 213.50 207.05 211.05 0.1M
2021-10-04 213.00 213.75 202.00 203.45 0.1M
2021-10-01 213.00 217.70 211.00 212.00 0.1M
2021-09-30 213.00 217.80 210.55 211.40 0.1M
2021-09-29 216.80 218.45 211.05 212.40 0.2M
2021-09-28 205.90 222.10 205.50 219.90 0.3M
2021-09-27 204.00 205.00 198.50 201.95 0.1M
2021-09-24 206.95 206.95 196.50 198.70 0.1M
2021-09-23 202.60 207.10 198.55 201.00 0.1M
2021-09-22 208.10 211.25 200.60 202.60 0.1M
2021-09-21 195.00 209.50 186.20 206.60 0.2M
2021-09-20 198.00 205.40 190.20 194.50 0.1M
2021-09-17 207.00 210.55 191.50 201.50 0.1M
2021-09-16 206.90 209.40 202.00 206.40 0.1M
2021-09-15 197.00 206.50 197.00 203.75 0.1M
2021-09-14 195.05 204.90 192.55 196.65 0.2M
2021-09-13 196.35 201.55 188.55 193.05 0.1M
2021-09-09 188.50 204.30 185.40 194.35 0.4M
2021-09-08 173.45 189.85 171.90 188.20 0.4M
2021-09-07 177.95 179.15 171.20 172.60 0.1M
2021-09-06 184.00 184.45 174.30 177.40 0.2M
2021-09-03 165.15 180.85 164.70 180.85 0.3M
2021-09-02 163.80 168.85 162.20 164.45 0.1M
2021-09-01 168.40 168.40 159.65 161.05 0.0M
2021-08-31 167.15 172.05 164.00 165.80 0.0M
2021-08-30 170.00 170.95 165.30 167.15 0.1M
2021-08-27 164.10 172.20 163.85 167.60 0.1M
2021-08-26 167.40 169.75 161.70 164.15 0.1M
2021-08-25 162.50 169.80 161.30 165.70 0.1M
2021-08-24 151.50 164.85 151.50 161.45 0.1M
2021-08-23 166.45 166.45 146.50 153.40 0.2M
2021-08-20 165.30 173.40 161.50 162.75 0.1M
2021-08-18 173.90 179.10 167.55 168.75 0.1M
2021-08-17 180.00 186.00 168.45 173.30 0.2M
2021-08-16 173.35 186.00 164.10 180.40 0.3M
2021-08-13 157.65 169.40 151.00 169.40 0.1M
2021-08-12 152.70 158.05 151.65 154.00 0.1M
2021-08-11 149.80 157.40 138.00 151.00 0.2M
2021-08-10 169.00 169.00 150.55 150.55 0.1M
2021-08-09 168.75 174.00 165.40 167.25 0.1M
2021-08-06 173.45 175.80 164.00 166.45 0.3M
2021-08-05 161.95 174.45 153.40 171.80 0.6M
2021-08-04 170.65 171.40 155.45 158.95 0.4M
2021-08-03 153.00 174.75 148.00 169.05 1.7M
2021-08-02 128.00 151.05 127.35 151.05 0.9M
2021-07-30 121.35 129.30 120.30 125.90 0.3M
2021-07-29 118.75 121.50 118.70 119.55 0.1M
2021-07-28 116.90 118.75 115.70 117.10 0.1M
2021-07-27 121.75 121.75 116.70 117.65 0.1M
2021-07-26 120.00 122.70 119.00 119.80 0.1M
2021-07-23 119.95 122.80 118.20 121.00 0.2M
2021-07-22 119.50 120.95 117.65 119.20 0.1M
2021-07-20 121.95 121.95 116.25 117.95 0.1M
2021-07-19 118.85 123.15 117.40 121.95 0.2M
2021-07-16 116.45 119.95 113.55 119.20 0.1M
2021-07-15 117.00 117.50 114.50 114.70 0.0M
2021-07-14 119.45 119.75 116.30 116.80 0.1M
2021-07-13 119.35 121.80 116.80 117.15 0.1M
2021-07-12 116.95 120.45 115.65 118.60 0.1M
2021-07-09 116.55 117.25 114.30 114.85 0.0M
2021-07-08 118.00 119.85 115.15 116.20 0.2M
2021-07-07 121.00 123.40 118.40 119.05 0.2M
2021-07-06 121.40 127.40 118.75 121.25 0.7M
2021-07-05 117.00 119.70 117.00 117.70 0.1M
2021-07-02 122.00 122.40 118.10 118.55 0.1M
2021-07-01 121.50 123.70 119.10 119.50 0.1M
2021-06-30 118.95 125.95 111.65 119.35 0.4M
2021-06-29 120.00 122.45 118.00 118.30 0.1M
2021-06-28 125.25 125.60 119.55 120.20 0.2M
2021-06-25 117.50 123.30 117.35 122.50 0.1M
2021-06-24 119.80 123.50 116.70 117.30 0.1M
2021-06-23 118.80 119.30 115.00 118.20 0.1M
2021-06-22 115.75 117.90 115.25 116.30 0.1M
2021-06-21 109.70 114.50 109.40 112.85 0.1M
2021-06-18 114.30 115.45 108.20 111.10 0.2M
2021-06-17 117.50 119.00 113.10 114.75 0.1M
2021-06-16 113.95 121.45 113.65 117.90 0.3M
2021-06-15 115.50 117.10 111.60 112.10 0.2M
2021-06-14 109.00 114.40 105.60 113.25 0.1M
2021-06-11 108.25 111.30 107.10 107.40 0.1M
2021-06-10 105.10 108.25 105.00 106.55 0.1M
2021-06-09 109.90 110.60 103.80 105.90 0.1M
2021-06-08 109.00 109.00 104.50 106.70 0.1M
2021-06-07 106.50 110.15 105.50 107.10 0.2M
2021-06-04 106.90 106.90 104.15 104.70 0.1M
2021-06-03 109.80 110.30 104.80 105.30 0.2M
2021-06-02 104.90 109.10 102.35 106.20 0.3M
2021-06-01 103.55 104.50 99.50 100.45 0.1M
2021-05-31 102.90 103.55 99.35 102.45 0.2M
2021-05-28 97.45 102.20 96.25 101.40 0.1M
2021-05-27 100.10 100.25 96.70 97.20 0.1M
2021-05-26 101.50 103.20 98.70 99.40 0.1M
2021-05-25 99.50 102.20 93.70 98.45 0.4M
2021-05-24 115.75 115.75 103.85 104.55 0.2M
2021-05-21 111.75 115.50 110.55 113.00 0.1M
2021-05-20 111.70 112.40 109.35 109.55 0.1M
2021-05-19 114.25 115.35 112.00 112.45 0.1M
2021-05-18 112.15 119.60 111.50 116.15 0.2M
2021-05-17 116.00 116.35 110.80 112.05 0.1M
2021-05-14 118.75 119.75 111.20 113.85 0.2M
2021-05-12 123.80 123.80 117.05 118.75 0.1M
2021-05-11 113.00 124.60 112.85 121.30 0.2M
2021-05-10 105.15 118.90 105.15 115.40 0.4M
2021-05-07 106.70 106.70 101.60 103.05 0.1M
2021-05-06 104.10 109.95 104.05 104.60 0.1M
2021-05-05 108.00 108.00 103.50 104.00 0.1M
2021-05-04 102.95 107.85 101.40 103.70 0.1M
2021-05-03 103.40 104.25 100.55 101.75 0.0M
2021-04-30 98.60 107.40 98.60 101.35 0.2M
2021-04-29 99.40 100.55 97.75 98.55 0.0M
2021-04-28 99.00 100.15 98.40 98.55 0.0M
2021-04-27 99.15 100.15 98.50 98.65 0.0M
2021-04-26 99.85 101.00 98.70 99.05 0.0M
2021-04-23 94.50 101.45 94.50 98.95 0.1M
2021-04-22 94.40 95.70 92.80 94.55 0.0M
2021-04-20 96.00 96.30 94.50 95.00 0.1M
2021-04-19 97.20 97.20 89.45 94.30 0.0M
2021-04-16 97.00 97.95 96.05 97.10 0.0M
2021-04-15 97.00 97.85 95.20 97.25 0.1M
2021-04-13 93.70 95.50 92.85 94.65 0.0M
2021-04-12 96.75 97.00 90.80 91.50 0.1M
2021-04-09 98.00 100.00 97.75 99.55 0.0M
2021-04-08 102.65 104.05 97.25 98.05 0.1M
2021-04-07 97.40 102.05 97.00 100.60 0.1M
2021-04-06 100.00 100.00 97.15 97.25 0.1M
2021-04-05 97.95 99.95 93.95 99.25 0.1M
2021-04-01 97.90 99.00 97.00 98.00 0.1M
2021-03-31 98.30 101.80 96.45 96.80 0.1M
2021-03-30 100.00 101.45 96.60 99.25 0.2M
2021-03-26 93.40 99.40 91.60 98.15 0.1M
2021-03-25 94.55 96.70 91.85 92.45 0.1M
2021-03-24 96.90 96.90 92.00 93.95 0.1M
2021-03-23 98.00 100.00 96.80 97.40 0.1M
2021-03-22 105.00 106.50 96.35 96.95 0.1M
2021-03-19 97.80 101.25 94.50 98.55 0.1M
2021-03-18 106.90 107.30 95.00 99.95 0.1M
2021-03-17 111.00 114.30 104.00 104.40 0.1M
2021-03-16 105.95 114.05 104.45 109.95 0.1M
2021-03-15 108.00 108.00 103.80 106.35 0.1M
2021-03-12 109.00 112.65 105.70 107.45 0.1M
2021-03-10 109.65 109.90 103.85 107.90 0.1M
2021-03-09 111.50 113.00 102.70 105.00 0.2M
2021-03-08 104.00 116.15 103.45 109.25 0.7M
2021-03-05 103.00 103.75 97.70 101.70 0.2M
2021-03-04 97.70 101.40 96.30 98.80 0.1M
2021-03-03 100.00 101.70 97.50 97.70 0.0M
2021-03-02 101.00 104.35 98.00 99.20 0.1M
2021-03-01 100.00 101.85 96.50 99.00 0.2M
2021-02-26 99.00 99.95 96.20 97.55 0.1M
2021-02-25 97.80 103.20 96.70 100.95 0.2M
2021-02-24 95.20 98.45 90.00 95.50 0.2M
2021-02-23 90.80 100.00 90.80 95.20 0.3M
2021-02-22 88.75 91.80 88.50 89.15 0.1M
2021-02-19 89.90 92.70 87.50 89.50 0.1M
2021-02-18 87.00 91.90 87.00 88.45 0.1M
2021-02-17 86.65 86.65 84.55 84.75 0.0M
2021-02-16 87.50 87.50 84.75 86.00 0.0M
2021-02-15 89.90 89.90 84.50 85.35 0.1M
2021-02-12 84.90 85.10 82.80 83.10 0.0M
2021-02-11 84.65 85.50 84.10 84.40 0.0M
2021-02-10 87.50 87.50 84.30 84.65 0.0M
2021-02-09 88.00 88.65 86.20 87.10 0.1M
2021-02-08 86.90 89.50 85.50 87.80 0.1M
2021-02-05 87.25 87.70 85.20 86.15 0.1M
2021-02-04 83.05 86.40 82.80 85.65 0.0M
2021-02-03 82.90 83.65 82.05 82.30 0.0M
2021-02-02 81.60 84.00 80.50 81.45 0.0M
2021-02-01 80.80 81.30 78.45 80.55 0.0M
2021-01-29 81.10 81.50 78.40 78.75 0.0M
2021-01-28 79.00 80.45 78.60 80.00 0.0M
2021-01-27 79.10 81.75 79.05 80.95 0.0M
2021-01-25 83.00 83.75 79.90 80.30 0.0M
2021-01-22 84.00 85.30 81.50 82.05 0.0M
2021-01-21 87.55 88.05 83.60 84.00 0.0M
2021-01-20 88.00 89.00 86.65 87.30 0.1M
2021-01-19 89.70 89.70 86.30 87.00 0.0M
2021-01-18 87.00 88.00 84.25 86.05 0.1M
2021-01-15 88.90 92.60 86.90 88.50 0.2M
2021-01-14 91.35 91.50 88.10 88.35 0.1M
2021-01-13 92.40 94.20 89.45 90.90 0.1M
2021-01-12 90.10 98.15 87.85 92.95 0.4M
2021-01-11 87.25 92.00 86.95 90.55 0.1M
2021-01-08 88.75 88.75 86.35 86.60 0.0M
2021-01-07 85.55 88.80 85.55 86.90 0.1M
2021-01-06 88.10 89.30 86.00 86.95 0.1M
2021-01-05 84.50 86.25 83.70 85.45 0.0M
2021-01-04 88.00 89.50 83.05 84.30 0.0M
2021-01-01 87.95 90.55 86.55 87.35 0.0M