HMT

HMTL
🏛️ インド →
59.17
最終更新: 2025-09-29
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 36.00 36.40 34.50 34.65 0.0M
2022-12-29 35.00 35.90 35.00 35.50 0.0M
2022-12-28 35.45 35.90 34.75 35.00 0.0M
2022-12-27 35.10 35.45 34.50 34.75 0.0M
2022-12-26 35.95 36.40 34.05 35.10 0.0M
2022-12-23 34.75 35.10 34.75 34.75 0.0M
2022-12-22 38.30 38.30 36.55 36.55 0.0M
2022-12-21 37.80 38.45 37.40 38.45 0.0M
2022-12-20 35.40 37.15 35.40 36.65 0.0M
2022-12-19 37.45 37.45 35.30 35.40 0.0M
2022-12-16 35.50 37.00 35.50 35.95 0.0M
2022-12-15 36.40 36.95 35.10 36.15 0.0M
2022-12-14 35.00 36.85 35.00 36.40 0.0M
2022-12-13 36.00 36.95 34.75 35.25 0.0M
2022-12-12 36.20 36.20 34.05 35.65 0.0M
2022-12-09 37.00 37.00 35.50 35.60 0.0M
2022-12-08 36.10 37.50 36.10 37.00 0.0M
2022-12-07 37.55 37.55 35.65 36.05 0.0M
2022-12-06 36.50 37.55 35.05 37.10 0.0M
2022-12-05 36.80 37.60 35.40 35.80 0.0M
2022-12-02 37.45 38.45 35.15 36.80 0.0M
2022-12-01 40.35 40.35 36.65 36.95 0.1M
2022-11-30 38.45 38.45 38.45 38.45 0.0M
2022-11-29 36.65 36.65 36.00 36.65 0.1M
2022-11-28 34.75 34.95 33.35 34.95 0.1M
2022-11-25 33.30 33.30 33.30 33.30 0.0M
2022-11-24 29.60 31.75 29.00 31.75 0.0M
2022-11-23 30.50 31.50 30.25 30.25 0.0M
2022-11-22 29.90 31.35 29.40 30.50 0.0M
2022-11-21 30.35 31.00 29.20 29.90 0.0M
2022-11-18 30.50 30.95 29.55 30.35 0.0M
2022-11-17 28.90 30.15 28.55 29.50 0.0M
2022-11-16 29.60 29.75 28.70 28.85 0.0M
2022-11-15 29.80 30.35 28.90 29.60 0.0M
2022-11-14 29.80 29.80 29.05 29.50 0.0M
2022-11-11 29.50 31.00 29.50 29.65 0.0M
2022-11-10 31.90 31.90 30.35 30.50 0.0M
2022-11-09 32.50 33.60 31.85 31.90 0.0M
2022-11-07 32.50 33.95 32.50 33.50 0.0M
2022-11-04 30.80 32.35 30.80 32.35 0.0M
2022-11-03 29.40 30.85 29.40 30.85 0.0M
2022-11-02 30.05 30.50 29.25 29.40 0.0M
2022-11-01 28.55 30.10 27.40 30.05 0.0M
2022-10-31 29.90 29.90 28.25 28.70 0.0M
2022-10-28 29.00 29.50 28.80 28.95 0.0M
2022-10-27 28.50 30.40 28.50 29.30 0.0M
2022-10-25 29.50 29.50 28.10 29.45 0.0M
2022-10-24 29.25 29.25 28.10 29.00 0.0M
2022-10-21 28.85 29.80 28.10 29.25 0.0M
2022-10-20 29.00 29.55 28.00 28.50 0.0M
2022-10-19 28.10 29.20 28.10 29.05 0.0M
2022-10-18 29.55 29.55 28.00 28.10 0.0M
2022-10-17 29.80 29.80 28.70 29.05 0.0M
2022-10-14 29.60 30.50 29.00 29.80 0.0M
2022-10-13 29.20 30.00 28.55 29.60 0.0M
2022-10-12 31.30 31.30 29.20 29.85 0.0M
2022-10-11 32.60 32.60 30.00 30.20 0.0M
2022-10-10 31.30 31.55 30.00 31.40 0.0M
2022-10-07 30.05 30.05 30.05 30.05 0.0M
2022-10-06 28.65 28.65 28.65 28.65 0.0M
2022-10-04 26.00 27.30 26.00 27.30 0.0M
2022-10-03 26.50 27.00 26.00 26.00 0.0M
2022-09-30 26.40 26.40 25.50 26.30 0.0M
2022-09-29 25.50 25.95 25.00 25.95 0.0M
2022-09-28 25.90 26.85 25.50 25.70 0.0M
2022-09-27 27.10 27.10 25.75 26.45 0.0M
2022-09-26 26.45 27.80 26.45 26.45 0.0M
2022-09-23 28.40 28.60 26.90 27.80 0.0M
2022-09-22 28.85 29.70 28.10 28.30 0.0M
2022-09-21 29.95 29.95 28.75 29.00 0.0M
2022-09-20 28.55 28.55 28.55 28.55 0.0M
2022-09-19 26.90 27.20 25.75 27.20 0.0M
2022-09-16 26.25 27.40 25.00 25.95 0.0M
2022-09-15 26.80 26.80 25.50 26.25 0.0M
2022-09-14 24.00 25.75 24.00 25.65 0.0M
2022-09-13 24.05 25.00 23.55 24.80 0.0M
2022-09-12 23.90 24.25 23.40 24.05 0.0M
2022-09-09 23.95 24.10 23.30 23.75 0.0M
2022-09-08 23.70 24.30 23.20 24.00 0.0M
2022-09-07 23.80 23.95 23.70 23.70 0.0M
2022-09-06 24.40 24.40 23.65 23.90 0.0M
2022-09-05 24.00 24.50 23.75 23.95 0.0M
2022-09-02 24.00 24.50 23.25 24.05 0.0M
2022-09-01 25.20 25.20 23.25 24.05 0.0M
2022-08-30 23.25 24.00 23.25 24.00 0.0M
2022-08-29 23.50 24.00 22.90 23.85 0.0M
2022-08-26 23.50 23.70 23.05 23.65 0.0M
2022-08-25 24.00 24.00 23.25 23.30 0.0M
2022-08-24 23.50 23.95 23.05 23.30 0.0M
2022-08-23 23.60 23.70 23.00 23.65 0.0M
2022-08-22 23.25 24.00 23.25 23.55 0.0M
2022-08-19 23.50 24.20 23.35 24.00 0.0M
2022-08-18 23.50 24.30 23.40 23.50 0.0M
2022-08-17 23.70 24.55 23.50 23.65 0.0M
2022-08-16 23.95 24.40 23.40 23.70 0.0M
2022-08-12 24.00 24.60 23.50 23.95 0.0M
2022-08-11 23.85 24.40 23.85 24.35 0.0M
2022-08-10 23.90 23.90 23.15 23.75 0.0M
2022-08-08 23.80 24.00 23.50 23.85 0.0M
2022-08-05 24.20 24.20 23.15 23.80 0.0M
2022-08-04 23.50 24.20 23.00 24.00 0.0M
2022-08-03 24.00 24.25 23.50 24.00 0.0M
2022-08-02 23.40 23.70 22.75 23.70 0.0M
2022-08-01 24.00 24.30 22.30 22.60 0.0M
2022-07-29 24.05 24.55 23.10 23.45 0.0M
2022-07-28 24.60 24.60 23.80 24.10 0.0M
2022-07-27 24.90 24.90 24.15 24.30 0.0M
2022-07-26 24.60 24.60 24.15 24.20 0.0M
2022-07-25 24.00 24.95 24.00 24.20 0.0M
2022-07-22 24.95 25.20 24.00 24.25 0.0M
2022-07-21 24.60 25.25 24.20 24.55 0.0M
2022-07-20 24.80 25.20 24.20 24.30 0.0M
2022-07-19 25.00 25.50 24.25 24.75 0.0M
2022-07-18 23.70 25.00 23.70 24.50 0.0M
2022-07-15 24.80 24.95 24.15 24.75 0.0M
2022-07-14 24.05 24.85 24.05 24.75 0.0M
2022-07-13 24.50 25.95 24.20 24.35 0.0M
2022-07-12 25.30 25.30 24.00 25.05 0.0M
2022-07-11 23.90 25.00 23.80 24.55 0.0M
2022-07-08 22.90 24.00 22.90 24.00 0.0M
2022-07-07 23.50 24.00 22.75 22.90 0.0M
2022-07-06 23.00 24.00 22.45 23.25 0.0M
2022-07-05 23.90 23.90 22.90 23.25 0.0M
2022-07-04 23.25 23.95 22.90 23.10 0.0M
2022-07-01 23.50 23.50 22.50 23.40 0.0M
2022-06-30 23.40 23.50 22.90 22.90 0.0M
2022-06-29 22.30 23.25 22.30 23.00 0.0M
2022-06-28 23.80 23.80 22.85 22.90 0.0M
2022-06-27 24.50 24.50 23.00 23.85 0.0M
2022-06-24 24.00 24.25 23.25 23.65 0.0M
2022-06-23 23.25 23.30 23.15 23.25 0.0M
2022-06-22 23.50 23.50 22.00 22.20 0.0M
2022-06-21 22.90 23.00 22.50 22.70 0.0M
2022-06-20 22.55 23.00 22.25 22.70 0.0M
2022-06-17 24.30 24.30 23.15 23.15 0.0M
2022-06-16 24.60 25.50 23.45 24.35 0.0M
2022-06-15 24.55 25.70 24.50 24.65 0.0M
2022-06-14 24.80 24.80 24.30 24.50 0.0M
2022-06-13 25.50 25.50 24.20 24.80 0.0M
2022-06-10 26.00 26.00 24.80 24.80 0.0M
2022-06-09 25.50 25.90 24.80 25.80 0.0M
2022-06-08 26.00 26.00 25.40 25.40 0.0M
2022-06-07 26.70 26.70 25.40 26.00 0.0M
2022-06-06 26.75 27.25 26.00 26.70 0.0M
2022-06-03 27.00 27.00 25.75 26.00 0.0M
2022-06-02 26.00 26.75 24.75 25.95 0.0M
2022-06-01 25.60 25.85 25.00 25.60 0.0M
2022-05-31 25.30 26.00 24.80 25.60 0.0M
2022-05-30 25.50 25.95 25.50 25.95 0.0M
2022-05-27 25.20 25.75 24.55 24.75 0.0M
2022-05-26 24.50 25.35 23.95 24.55 0.0M
2022-05-25 25.50 25.50 24.60 25.20 0.0M
2022-05-24 25.10 25.75 24.70 25.50 0.0M
2022-05-23 25.10 26.00 24.70 25.85 0.0M
2022-05-20 25.50 25.50 24.65 25.20 0.0M
2022-05-19 25.10 25.50 24.65 25.35 0.0M
2022-05-18 26.40 26.40 25.20 25.55 0.0M
2022-05-17 25.50 25.95 25.15 25.20 0.0M
2022-05-16 25.25 25.90 24.70 25.00 0.0M
2022-05-13 26.00 26.00 24.10 25.05 0.0M
2022-05-12 25.50 25.75 24.50 25.35 0.0M
2022-05-11 26.30 26.30 24.70 25.45 0.0M
2022-05-10 26.35 26.50 25.60 25.90 0.0M
2022-05-09 25.60 26.50 25.50 26.25 0.0M
2022-05-06 25.50 26.10 25.45 25.65 0.0M
2022-05-05 26.90 27.25 26.10 26.65 0.0M
2022-05-04 27.05 27.85 26.65 26.90 0.0M
2022-05-02 27.95 27.95 26.60 27.35 0.0M
2022-04-29 27.70 28.35 27.50 27.95 0.0M
2022-04-28 27.50 28.40 27.50 28.35 0.0M
2022-04-27 28.30 28.30 27.50 27.80 0.0M
2022-04-26 28.50 28.50 27.50 27.85 0.0M
2022-04-25 27.60 28.50 27.60 27.70 0.0M
2022-04-22 29.00 29.00 27.60 27.70 0.0M
2022-04-21 28.25 29.25 28.25 28.45 0.0M
2022-04-20 28.10 28.45 27.80 28.25 0.0M
2022-04-19 27.85 28.85 27.50 28.10 0.0M
2022-04-18 28.00 29.20 27.75 27.85 0.0M
2022-04-13 28.40 29.00 27.65 28.00 0.0M
2022-04-12 27.50 28.50 27.45 27.70 0.0M
2022-04-11 27.80 28.45 27.50 28.35 0.0M
2022-04-08 28.00 28.00 27.50 27.50 0.0M
2022-04-07 28.50 28.50 27.55 27.65 0.0M
2022-04-06 27.70 28.45 27.15 28.15 0.0M
2022-04-05 28.00 28.00 27.45 27.70 0.0M
2022-04-04 27.50 28.40 26.30 27.80 0.0M
2022-04-01 26.75 27.10 26.00 27.05 0.0M
2022-03-31 26.50 26.90 25.50 25.85 0.0M
2022-03-30 27.00 27.00 25.40 26.70 0.0M
2022-03-29 27.80 27.80 26.40 26.70 0.0M
2022-03-28 27.00 27.75 26.00 27.00 0.0M
2022-03-25 27.50 28.20 27.00 27.05 0.0M
2022-03-24 27.25 28.00 26.80 26.90 0.0M
2022-03-23 27.50 28.00 27.20 27.30 0.0M
2022-03-22 28.00 28.80 26.90 27.50 0.0M
2022-03-21 28.55 28.90 27.55 28.30 0.0M
2022-03-17 28.50 29.25 27.35 28.45 0.0M
2022-03-16 28.50 28.75 27.00 27.90 0.0M
2022-03-15 28.40 28.45 27.50 27.50 0.0M
2022-03-14 29.50 29.50 27.55 27.85 0.0M
2022-03-11 29.10 30.55 28.70 29.00 0.0M
2022-03-10 29.85 29.85 28.65 29.10 0.0M
2022-03-09 27.10 28.45 26.50 28.45 0.0M
2022-03-08 25.75 27.50 25.75 27.10 0.0M
2022-03-07 28.40 28.80 26.10 26.85 0.0M
2022-03-04 27.00 27.50 26.55 27.45 0.0M
2022-03-03 27.65 27.90 26.85 27.00 0.0M
2022-03-02 28.00 28.25 26.50 26.80 0.0M
2022-02-28 28.00 28.00 27.00 27.65 0.0M
2022-02-25 26.00 27.80 26.00 27.40 0.0M
2022-02-24 28.15 28.15 26.80 26.80 0.0M
2022-02-23 27.65 28.40 27.50 28.20 0.0M
2022-02-22 27.90 28.50 27.45 27.65 0.0M
2022-02-21 28.55 28.90 27.90 28.85 0.0M
2022-02-18 29.00 30.40 29.00 29.30 0.0M
2022-02-17 31.40 31.40 29.30 29.65 0.0M
2022-02-16 29.05 30.50 29.05 29.95 0.0M
2022-02-15 28.85 29.50 28.00 29.05 0.0M
2022-02-14 29.00 30.00 28.85 28.85 0.0M
2022-02-11 30.50 31.45 30.30 30.35 0.0M
2022-02-10 32.50 32.50 31.05 31.85 0.0M
2022-02-09 33.00 33.00 31.15 31.80 0.0M
2022-02-08 34.00 34.00 31.05 31.85 0.0M
2022-02-07 34.05 34.05 32.30 32.65 0.0M
2022-02-04 30.95 32.45 30.00 32.45 0.0M
2022-02-03 29.80 31.00 29.25 30.95 0.0M
2022-02-02 28.40 29.75 27.80 29.55 0.0M
2022-02-01 27.90 28.50 27.35 28.35 0.0M
2022-01-31 28.90 28.95 27.25 27.40 0.0M
2022-01-28 28.35 29.50 28.00 28.05 0.0M
2022-01-27 27.20 28.50 27.20 28.35 0.0M
2022-01-25 28.95 28.95 27.10 27.95 0.0M
2022-01-24 28.10 29.00 27.40 28.05 0.0M
2022-01-21 29.40 29.40 28.05 28.05 0.0M
2022-01-20 28.60 29.15 28.40 28.80 0.0M
2022-01-19 28.00 29.35 28.00 28.95 0.0M
2022-01-18 29.30 29.75 29.00 29.05 0.0M
2022-01-17 29.30 29.90 28.90 29.45 0.0M
2022-01-14 28.60 29.50 28.50 29.20 0.0M
2022-01-13 29.25 29.25 28.35 28.95 0.0M
2022-01-12 29.30 29.30 28.30 28.60 0.0M
2022-01-11 29.00 29.90 28.60 28.80 0.0M
2022-01-10 28.70 29.45 28.45 29.00 0.0M
2022-01-07 28.15 28.95 28.15 28.70 0.0M
2022-01-06 29.00 29.00 28.10 29.00 0.0M
2022-01-05 29.00 29.00 28.00 28.45 0.0M
2022-01-04 28.70 28.90 28.35 28.35 0.0M
2022-01-03 28.75 28.75 28.15 28.35 0.0M