HT Media

HTML
🏛️ インド →
27.17
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 23.00 23.19 22.74 23.00 0.0M
2024-12-30 22.35 23.72 22.23 22.72 0.0M
2024-12-27 23.30 23.30 22.39 22.65 0.0M
2024-12-26 23.30 23.44 22.55 23.16 0.0M
2024-12-24 23.00 23.09 22.87 22.95 0.0M
2024-12-23 23.00 23.51 22.72 22.98 0.0M
2024-12-20 24.72 24.72 22.71 23.26 0.0M
2024-12-19 24.84 25.00 23.72 24.68 0.0M
2024-12-18 24.43 26.69 23.89 24.92 0.1M
2024-12-17 24.07 24.56 23.66 24.05 0.0M
2024-12-16 24.98 24.98 23.90 23.94 0.0M
2024-12-13 24.40 24.56 23.93 24.15 0.0M
2024-12-12 25.17 25.57 24.30 24.57 0.0M
2024-12-11 24.94 25.20 24.80 25.12 0.0M
2024-12-10 25.16 25.28 24.75 24.80 0.0M
2024-12-09 24.80 25.25 24.56 25.07 0.0M
2024-12-06 25.19 25.19 24.50 24.67 0.0M
2024-12-05 24.40 25.15 24.07 24.80 0.0M
2024-12-04 24.50 24.59 24.12 24.33 0.0M
2024-12-03 24.38 24.60 24.20 24.27 0.0M
2024-12-02 24.79 24.79 23.74 24.38 0.0M
2024-11-29 23.13 24.23 23.13 23.99 0.0M
2024-11-28 22.44 23.76 22.44 23.71 0.0M
2024-11-27 23.36 23.36 22.89 23.21 0.0M
2024-11-26 22.84 23.22 22.69 22.88 0.0M
2024-11-25 23.02 23.27 22.36 22.52 0.0M
2024-11-22 23.10 23.10 22.20 22.43 0.0M
2024-11-21 23.74 23.74 22.53 22.60 0.0M
2024-11-19 24.00 24.00 22.83 23.17 0.0M
2024-11-18 22.62 23.42 22.55 23.11 0.0M
2024-11-14 24.00 24.00 22.80 22.99 0.0M
2024-11-13 24.67 24.67 22.75 22.80 0.0M
2024-11-12 24.05 24.14 23.68 23.73 0.0M
2024-11-11 25.00 25.00 23.70 23.82 0.0M
2024-11-08 25.00 25.00 24.26 24.69 0.0M
2024-11-07 25.35 25.35 24.31 24.49 0.1M
2024-11-06 24.70 25.15 24.40 24.94 0.0M
2024-11-05 24.99 24.99 24.28 24.60 0.0M
2024-11-04 25.00 25.00 24.28 24.50 0.0M
2024-11-01 25.45 26.40 25.02 25.15 0.0M
2024-10-31 24.51 25.39 24.51 25.07 0.0M
2024-10-30 24.55 25.15 24.31 24.93 0.0M
2024-10-29 24.77 26.00 24.10 24.42 0.1M
2024-10-28 23.54 24.75 23.20 24.50 0.0M
2024-10-25 24.22 24.35 23.22 23.59 0.0M
2024-10-24 24.25 24.63 23.85 24.43 0.0M
2024-10-23 24.79 24.79 23.99 24.02 0.0M
2024-10-22 24.81 25.65 24.00 24.13 0.0M
2024-10-21 25.54 26.65 25.17 25.31 0.0M
2024-10-18 26.34 26.78 25.60 26.06 0.1M
2024-10-17 28.00 28.19 26.26 26.33 0.1M
2024-10-16 24.70 29.18 24.70 27.55 0.5M
2024-10-15 24.98 24.98 24.44 24.85 0.0M
2024-10-14 25.84 25.84 24.39 24.61 0.0M
2024-10-11 25.00 25.56 24.05 25.02 0.0M
2024-10-10 25.04 25.04 24.33 24.40 0.0M
2024-10-09 23.81 25.00 23.81 24.55 0.0M
2024-10-08 23.31 24.40 23.31 24.01 0.0M
2024-10-07 25.98 25.98 23.45 23.76 0.1M
2024-10-04 25.00 25.47 24.45 24.65 0.0M
2024-10-03 26.14 26.92 25.11 25.39 0.0M
2024-10-01 25.25 28.40 24.84 26.44 0.3M
2024-09-30 25.19 25.19 24.50 24.85 0.0M
2024-09-27 24.99 25.66 24.60 24.70 0.1M
2024-09-26 24.48 25.88 24.48 25.50 0.1M
2024-09-25 24.30 24.60 23.45 24.12 0.0M
2024-09-24 24.36 24.42 24.20 24.30 0.0M
2024-09-23 24.18 24.65 24.18 24.22 0.0M
2024-09-20 24.94 24.94 23.60 23.92 0.0M
2024-09-19 25.00 25.00 23.30 23.67 0.0M
2024-09-18 24.94 24.94 24.21 24.40 0.0M
2024-09-17 24.32 24.87 24.15 24.45 0.0M
2024-09-16 24.94 25.07 23.71 24.98 0.0M
2024-09-13 24.73 25.27 24.71 24.94 0.0M
2024-09-12 24.07 25.65 24.00 24.80 0.1M
2024-09-11 24.81 24.81 24.05 24.07 0.0M
2024-09-10 24.71 24.84 24.44 24.68 0.0M
2024-09-09 24.85 25.20 24.05 24.18 0.0M
2024-09-06 25.53 25.53 24.41 24.52 0.0M
2024-09-05 24.91 25.24 24.74 25.03 0.0M
2024-09-04 24.93 25.01 24.66 24.96 0.0M
2024-09-03 25.28 25.28 24.73 24.84 0.0M
2024-09-02 25.20 25.38 24.90 25.14 0.0M
2024-08-30 25.50 25.80 24.94 25.24 0.0M
2024-08-29 26.07 26.18 25.25 25.69 0.0M
2024-08-28 26.41 26.41 25.60 26.20 0.0M
2024-08-27 25.75 26.15 25.40 25.89 0.0M
2024-08-26 26.70 26.70 25.55 25.82 0.0M
2024-08-23 25.06 26.15 25.06 25.66 0.0M
2024-08-22 26.17 26.44 25.50 25.63 0.1M
2024-08-21 25.09 25.70 24.91 25.53 0.1M
2024-08-20 25.30 25.31 24.80 25.09 0.0M
2024-08-19 24.91 25.35 24.80 25.03 0.0M
2024-08-16 24.17 24.93 24.17 24.91 0.0M
2024-08-14 24.67 24.90 23.86 24.04 0.0M
2024-08-13 25.00 25.40 24.59 24.91 0.1M
2024-08-12 25.60 25.60 24.80 24.91 0.0M
2024-08-09 25.21 25.69 25.04 25.11 0.0M
2024-08-08 25.66 25.95 25.30 25.57 0.0M
2024-08-07 25.34 25.55 25.04 25.36 0.0M
2024-08-06 25.45 26.09 24.90 24.95 0.1M
2024-08-05 25.80 26.55 24.84 25.09 0.1M
2024-08-02 27.46 27.51 26.63 26.97 0.0M
2024-08-01 28.29 28.60 27.00 27.09 0.1M
2024-07-31 26.90 29.02 26.70 28.26 0.2M
2024-07-30 26.70 26.93 26.50 26.57 0.0M
2024-07-29 27.35 27.50 26.40 26.70 0.2M
2024-07-26 29.11 30.00 27.14 27.26 0.2M
2024-07-25 29.49 29.49 28.45 28.54 0.2M
2024-07-24 27.59 29.45 27.59 28.99 0.1M
2024-07-23 27.50 27.61 26.25 27.50 0.0M
2024-07-22 26.88 27.48 26.48 27.09 0.0M
2024-07-19 27.60 28.00 26.89 27.03 0.0M
2024-07-18 27.95 29.05 27.10 28.07 0.2M
2024-07-16 26.27 28.28 26.27 27.84 0.1M
2024-07-15 26.50 26.64 25.72 26.30 0.0M
2024-07-12 26.76 27.00 26.35 26.48 0.0M
2024-07-11 26.55 27.51 26.49 26.65 0.1M
2024-07-10 27.05 27.11 26.15 26.51 0.0M
2024-07-09 27.10 27.60 26.90 27.05 0.0M
2024-07-08 28.39 28.39 26.82 27.11 0.1M
2024-07-05 28.52 28.52 27.60 27.83 0.0M
2024-07-04 28.20 28.20 27.35 28.00 0.0M
2024-07-03 28.15 28.70 27.76 27.85 0.1M
2024-07-02 28.05 28.29 27.45 27.76 0.1M
2024-07-01 27.45 28.45 26.90 28.29 0.1M
2024-06-28 26.81 27.34 26.81 26.91 0.0M
2024-06-27 27.36 27.42 26.50 26.80 0.0M
2024-06-26 26.95 28.53 26.82 27.35 0.0M
2024-06-25 27.82 28.04 26.86 26.91 0.0M
2024-06-24 28.33 28.33 27.46 27.53 0.0M
2024-06-21 27.20 28.50 27.20 27.77 0.0M
2024-06-20 27.75 27.79 27.20 27.48 0.0M
2024-06-19 26.56 28.28 26.32 27.42 0.1M
2024-06-18 26.60 27.00 26.30 26.34 0.0M
2024-06-14 27.02 27.49 26.81 26.89 0.0M
2024-06-13 26.80 27.37 26.60 27.13 0.0M
2024-06-12 26.63 26.85 26.50 26.81 0.0M
2024-06-11 26.80 26.95 26.25 26.31 0.0M
2024-06-10 25.00 26.70 25.00 26.50 0.1M
2024-06-07 24.85 25.83 24.85 25.63 0.0M
2024-06-06 24.00 24.85 24.00 24.69 0.0M
2024-06-05 23.73 24.29 22.70 23.88 0.0M
2024-06-04 26.01 26.01 23.00 23.26 0.1M
2024-06-03 27.44 27.44 24.90 25.75 0.1M
2024-05-31 25.95 25.95 25.25 25.52 0.0M
2024-05-30 25.15 25.59 24.83 25.00 0.0M
2024-05-29 25.29 25.64 25.29 25.35 0.0M
2024-05-28 26.01 26.26 25.29 25.38 0.0M
2024-05-27 26.60 26.68 26.28 26.34 0.0M
2024-05-24 27.29 27.29 26.45 26.64 0.0M
2024-05-23 27.33 27.33 26.49 26.72 0.0M
2024-05-22 28.35 28.35 26.50 26.79 0.0M
2024-05-21 27.00 27.00 26.64 26.66 0.0M
2024-05-18 27.29 27.30 26.90 27.20 0.0M
2024-05-17 27.19 27.20 26.50 26.64 0.0M
2024-05-16 27.45 27.45 26.50 26.96 0.1M
2024-05-15 27.15 27.70 26.75 26.84 0.0M
2024-05-14 27.55 27.61 27.00 27.23 0.1M
2024-05-13 29.50 29.63 26.83 27.51 0.1M
2024-05-10 27.59 27.90 26.93 27.55 0.1M
2024-05-09 29.44 29.44 26.90 27.16 0.1M
2024-05-08 27.35 31.67 26.85 29.07 0.2M
2024-05-07 28.30 28.30 26.90 27.07 0.0M
2024-05-06 28.59 28.59 27.55 27.70 0.0M
2024-05-03 27.51 29.54 27.51 28.59 0.1M
2024-05-02 28.10 28.61 27.90 28.07 0.0M
2024-04-30 29.91 29.91 27.92 28.09 0.0M
2024-04-29 28.22 29.64 28.22 29.28 0.1M
2024-04-26 28.36 28.80 28.32 28.55 0.1M
2024-04-25 28.49 28.70 28.02 28.27 0.1M
2024-04-24 28.06 28.80 28.06 28.56 0.1M
2024-04-23 27.02 28.38 27.02 28.06 0.0M
2024-04-22 26.93 28.06 26.75 27.42 0.0M
2024-04-19 26.50 26.70 26.11 26.59 0.0M
2024-04-18 27.00 27.04 26.32 26.60 0.0M
2024-04-16 25.08 26.61 25.08 26.45 0.0M
2024-04-15 26.01 26.46 25.55 25.79 0.0M
2024-04-12 26.51 27.25 26.45 26.86 0.1M
2024-04-10 27.43 27.43 26.79 26.92 0.1M
2024-04-09 28.20 28.20 26.65 26.89 0.0M
2024-04-08 28.80 28.80 27.55 27.65 0.0M
2024-04-05 28.20 28.73 27.76 28.38 0.0M
2024-04-04 29.10 29.10 27.70 28.07 0.0M
2024-04-03 28.10 28.74 27.84 28.23 0.1M
2024-04-02 27.62 28.31 27.15 27.81 0.1M
2024-04-01 26.48 27.90 26.48 27.80 0.0M
2024-03-28 26.91 27.72 26.37 26.48 0.1M
2024-03-27 27.45 28.09 26.51 26.64 0.1M
2024-03-26 25.31 28.60 25.31 27.43 0.4M
2024-03-22 24.61 26.55 24.61 26.30 0.1M
2024-03-21 24.92 25.46 24.84 25.04 0.0M
2024-03-20 24.94 25.01 24.15 24.43 0.1M
2024-03-19 26.13 26.13 24.60 24.69 0.0M
2024-03-18 25.83 25.83 24.96 25.62 0.1M
2024-03-15 25.91 25.93 24.75 25.32 0.1M
2024-03-14 24.33 26.58 24.33 25.91 0.1M
2024-03-13 26.86 28.06 24.25 24.51 0.1M
2024-03-12 26.11 28.13 26.02 27.41 0.0M
2024-03-11 28.56 28.80 26.50 26.83 0.1M
2024-03-07 28.46 29.10 28.44 28.56 0.1M
2024-03-06 29.33 30.00 27.51 28.61 0.1M
2024-03-05 30.41 30.60 29.66 29.80 0.1M
2024-03-04 31.27 31.64 30.44 30.84 0.0M
2024-03-02 31.24 31.36 30.25 31.16 0.0M
2024-03-01 31.62 31.86 30.73 30.91 0.0M
2024-02-29 30.62 31.19 29.81 30.93 0.1M
2024-02-28 31.96 32.24 30.05 30.61 0.0M
2024-02-27 32.95 33.15 31.55 31.79 0.1M
2024-02-26 34.49 35.01 32.50 32.80 0.1M
2024-02-23 33.97 35.20 33.80 34.15 0.1M
2024-02-22 34.44 35.45 32.10 34.20 0.2M
2024-02-21 33.10 34.19 32.10 32.39 0.1M
2024-02-20 33.13 33.44 32.22 32.46 0.1M
2024-02-19 32.50 33.41 32.25 32.56 0.1M
2024-02-16 31.90 33.40 31.66 32.94 0.1M
2024-02-15 31.01 32.14 31.01 31.52 0.0M
2024-02-14 31.48 32.61 30.51 31.12 0.1M
2024-02-13 30.34 32.00 28.85 31.20 0.2M
2024-02-12 33.06 33.54 29.72 30.01 0.1M
2024-02-09 34.75 34.75 31.67 33.04 0.1M
2024-02-08 34.94 35.78 32.71 33.64 0.2M
2024-02-07 35.03 35.40 33.95 34.24 0.1M
2024-02-06 33.51 35.34 33.22 34.73 0.3M
2024-02-05 35.21 35.95 33.41 34.07 0.6M
2024-02-02 32.39 36.85 32.39 34.85 0.6M
2024-02-01 32.90 33.39 31.54 32.01 0.1M
2024-01-31 31.86 33.70 31.51 32.50 0.3M
2024-01-30 31.97 32.70 31.30 31.57 0.2M
2024-01-29 29.83 32.60 29.83 31.47 0.2M
2024-01-25 29.38 30.30 29.21 29.77 0.2M
2024-01-24 28.07 29.59 27.90 29.33 0.1M
2024-01-23 30.44 30.50 27.81 27.93 0.2M
2024-01-20 31.48 31.48 29.71 29.71 0.1M
2024-01-19 30.80 31.11 29.92 30.12 0.1M
2024-01-18 30.76 30.81 28.91 30.50 0.1M
2024-01-17 30.49 31.12 29.86 30.16 0.1M
2024-01-16 31.82 31.94 29.50 30.34 0.3M
2024-01-15 32.99 32.99 31.25 31.73 0.1M
2024-01-12 34.04 34.26 31.91 32.38 0.2M
2024-01-11 32.34 34.10 31.32 33.37 0.4M
2024-01-10 30.17 32.85 30.00 31.89 0.5M
2024-01-09 31.68 31.68 30.01 30.12 0.4M
2024-01-08 28.11 32.23 28.11 31.40 0.5M
2024-01-05 28.47 29.17 27.85 28.38 0.2M
2024-01-04 27.95 28.33 27.75 28.04 0.1M
2024-01-03 29.00 29.25 27.90 28.16 0.2M
2024-01-02 25.51 29.20 25.51 28.38 0.3M
2024-01-01 26.30 26.30 25.57 25.90 0.0M