Hubtown

HUBT
🏛️ インド →
290.20
最終更新: 2025-09-26
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
09:15 320.00 321.55 319.20 320.55 2.1K
09:20 321.10 321.10 321.10 321.10 0.0K
09:25 321.35 321.35 321.05 321.05 0.2K
09:30 320.35 320.35 320.35 320.35 0.1K
09:40 321.05 322.00 321.05 322.00 0.3K
09:45 320.60 320.60 319.65 319.65 1.1K
09:50 319.75 322.05 319.75 322.05 1.9K
10:00 323.05 324.05 323.05 323.25 0.3K
10:05 323.05 323.05 323.05 323.05 0.1K
10:10 323.60 323.60 323.60 323.60 0.0K
10:20 323.05 323.05 322.85 322.85 0.1K
10:25 322.65 322.65 322.65 322.65 0.0K
10:30 322.65 322.65 322.65 322.65 0.0K
10:40 322.00 322.00 322.00 322.00 0.0K
10:50 322.00 322.00 321.95 321.95 2.5K
11:00 321.90 321.90 321.75 321.75 0.1K
11:25 322.10 322.10 322.10 322.10 0.0K
11:40 323.15 323.15 323.15 323.15 0.5K
11:45 322.80 324.25 322.80 324.25 2.0K
11:50 324.05 324.05 324.05 324.05 0.1K
11:55 324.10 324.10 323.35 323.35 0.1K
12:05 322.70 322.70 322.70 322.70 0.0K
12:25 322.40 322.40 322.40 322.40 0.0K
12:45 322.00 322.00 322.00 322.00 0.1K
12:50 321.95 321.95 321.70 321.70 0.1K
12:55 320.80 320.80 320.80 320.80 0.0K
13:00 321.55 321.55 321.55 321.55 0.1K
13:05 322.20 322.30 322.20 322.30 0.0K
13:20 322.40 323.05 322.40 322.55 0.3K
13:25 322.25 322.25 322.25 322.25 0.0K
13:45 323.40 323.50 323.40 323.50 0.1K
13:50 323.65 324.10 323.65 324.10 0.2K
14:05 324.10 324.10 324.10 324.10 0.0K
14:10 324.10 324.10 324.10 324.10 3.0K
14:15 324.90 324.90 324.90 324.90 0.1K
14:25 323.25 323.25 323.25 323.25 0.0K
14:30 322.90 322.90 322.90 322.90 0.0K
14:35 322.40 322.40 322.20 322.20 0.1K
14:40 322.10 322.10 321.90 321.90 0.0K
14:45 322.10 322.25 321.95 321.95 0.3K
14:50 321.90 322.00 321.90 322.00 0.0K
14:55 321.90 322.05 321.90 322.05 0.1K
15:00 322.10 322.10 322.10 322.10 0.0K
15:05 322.50 322.50 322.50 322.50 0.0K
15:10 321.55 321.55 320.00 320.10 0.5K
15:15 320.10 320.15 320.10 320.15 0.3K
15:20 319.80 319.80 319.15 319.15 0.3K
15:25 319.15 327.00 319.00 320.75 0.7K
日付 始値 高値 安値 終値 出来高
2025-09-26 321.50 321.55 277.10 290.20 0.2M
2025-09-25 318.55 327.00 318.55 320.75 0.0M
2025-09-24 324.50 328.30 321.00 321.80 0.0M
2025-09-23 323.00 330.85 320.05 324.85 0.0M
2025-09-22 325.60 329.25 319.10 321.85 0.0M
2025-09-19 317.05 326.95 317.00 325.60 0.0M
2025-09-18 329.00 332.00 318.85 320.60 0.0M
2025-09-17 327.10 332.00 323.20 325.20 0.1M
2025-09-16 333.00 335.00 328.00 329.35 0.0M
2025-09-15 339.90 339.90 330.05 333.55 0.1M
2025-09-12 336.00 337.00 330.10 333.35 0.1M
2025-09-11 337.10 338.75 333.15 334.20 0.0M
2025-09-10 335.55 338.70 331.15 335.10 0.0M
2025-09-09 339.00 344.75 332.10 335.55 0.0M
2025-09-08 323.85 339.50 323.05 337.45 0.1M
2025-09-05 336.65 338.25 318.20 326.50 0.1M
2025-09-04 342.30 343.85 335.90 336.65 0.0M
2025-09-03 338.40 345.05 333.80 335.55 0.1M
2025-09-02 350.05 350.30 336.05 338.85 0.0M
2025-09-01 358.95 362.70 347.50 348.85 0.1M
2025-08-29 354.05 360.00 347.30 353.10 0.0M
2025-08-28 364.85 364.85 340.80 351.65 0.0M
2025-08-26 366.00 366.00 354.05 355.95 0.1M
2025-08-25 346.00 365.50 346.00 363.35 0.2M
2025-08-22 345.00 355.25 337.65 345.25 0.2M
2025-08-21 339.00 343.80 333.65 342.15 0.0M
2025-08-20 332.25 341.75 332.20 334.75 0.0M
2025-08-19 339.85 339.85 329.15 334.10 0.1M
2025-08-18 340.00 344.20 334.00 337.30 0.0M
2025-08-14 341.00 346.00 334.25 337.70 0.0M
2025-08-13 354.95 355.05 328.65 345.20 0.2M
2025-08-12 342.00 351.75 338.00 349.35 0.1M
2025-08-11 339.90 346.50 334.95 341.65 0.1M
2025-08-08 334.05 343.30 332.10 335.55 0.0M
2025-08-07 332.10 344.05 332.10 337.15 0.0M
2025-08-06 345.25 348.50 336.00 337.85 0.1M
2025-08-05 340.00 350.00 340.00 347.90 0.1M
2025-08-04 338.95 344.65 328.00 339.55 0.0M
2025-08-01 338.85 344.80 331.15 333.25 0.1M
2025-07-31 326.05 340.00 326.05 335.45 0.0M
2025-07-30 335.00 339.85 330.00 338.05 0.0M
2025-07-29 322.15 335.05 316.65 333.90 0.1M
2025-07-28 320.00 329.40 307.20 322.00 0.1M
2025-07-25 306.00 324.00 301.90 315.50 0.2M
2025-07-24 298.25 307.65 292.05 305.85 0.0M
2025-07-23 302.00 302.00 287.10 296.75 0.1M
2025-07-22 296.15 302.90 295.30 298.90 0.0M
2025-07-21 296.95 298.05 289.25 291.15 0.1M
2025-07-18 296.00 300.50 291.15 292.80 0.0M
2025-07-17 292.00 302.60 292.00 295.25 0.1M
2025-07-16 300.15 302.00 291.40 292.95 0.0M
2025-07-15 297.00 304.50 297.00 299.40 0.0M
2025-07-14 308.90 312.40 293.30 296.40 0.1M
2025-07-11 300.05 310.00 291.50 308.50 0.2M
2025-07-10 291.95 310.00 290.05 299.40 0.2M
2025-07-09 279.20 294.95 276.00 289.10 0.1M
2025-07-08 286.90 286.90 276.20 280.20 0.0M
2025-07-07 279.00 285.45 275.80 284.05 0.1M
2025-07-04 279.00 285.95 273.60 278.95 0.1M
2025-07-03 255.20 280.00 255.20 275.20 0.2M
2025-07-02 268.15 268.15 256.00 259.45 0.0M
2025-07-01 276.10 276.10 259.05 265.50 0.1M
2025-06-30 261.95 271.80 256.10 269.15 0.1M
2025-06-27 239.80 267.65 237.50 258.65 0.9M
2025-06-26 221.30 237.80 221.30 233.95 0.1M
2025-06-25 208.95 229.00 207.15 221.30 0.1M
2025-06-24 217.00 217.00 206.15 208.20 0.0M
2025-06-23 203.00 215.85 203.00 208.65 0.1M
2025-06-20 207.30 211.00 203.00 205.10 0.1M
2025-06-19 218.05 221.20 205.30 206.70 0.0M
2025-06-18 214.00 220.80 212.00 217.35 0.1M
2025-06-17 220.20 224.10 212.30 214.15 0.0M
2025-06-16 221.60 229.10 218.55 224.40 0.0M
2025-06-13 227.00 236.85 218.15 220.50 0.3M
2025-06-12 187.00 227.70 185.00 226.85 0.3M
2025-06-11 174.80 192.80 174.80 189.75 0.1M
2025-06-10 202.65 203.00 188.85 191.15 0.1M
2025-06-09 210.75 213.55 200.00 202.00 0.0M
2025-06-06 182.00 215.00 181.90 207.65 0.2M
2025-06-05 180.60 183.10 179.85 181.20 0.0M
2025-06-04 182.10 182.10 176.95 178.80 0.0M
2025-06-03 178.05 192.00 177.75 181.25 0.0M
2025-06-02 177.00 181.45 176.60 179.60 0.0M
2025-05-30 179.55 179.55 176.40 177.65 0.0M
2025-05-29 177.05 182.20 175.40 178.30 0.0M
2025-05-28 182.70 183.50 177.65 179.20 0.0M
2025-05-27 181.15 184.65 180.10 181.50 0.0M
2025-05-26 187.40 187.40 178.20 181.75 0.0M
2025-05-23 190.85 195.95 181.55 186.50 0.0M
2025-05-22 186.20 191.30 179.00 185.25 0.0M
2025-05-21 183.40 186.90 182.80 186.20 0.0M
2025-05-20 190.00 190.00 183.00 183.65 0.0M
2025-05-19 185.00 189.20 182.15 186.35 0.0M
2025-05-16 186.00 190.35 185.10 187.35 0.0M
2025-05-15 189.65 191.40 182.30 185.75 0.0M
2025-05-14 181.90 193.00 181.90 189.35 0.0M
2025-05-13 178.00 187.85 178.00 181.65 0.0M
2025-05-12 172.00 182.00 172.00 179.90 0.0M
2025-05-09 149.90 168.80 149.90 165.75 0.0M
2025-05-08 172.45 175.00 166.00 166.55 0.0M
2025-05-07 165.00 173.50 165.00 172.65 0.0M
2025-05-06 179.65 180.30 170.00 170.75 0.0M
2025-05-05 182.85 184.30 177.85 179.85 0.0M
2025-05-02 188.00 188.00 179.25 182.85 0.0M
2025-04-30 191.05 191.15 178.10 179.85 0.0M
2025-04-29 197.95 202.75 189.15 190.25 0.0M
2025-04-28 197.75 198.35 191.00 193.10 0.0M
2025-04-25 208.55 208.65 193.05 197.80 0.0M
2025-04-24 217.00 217.00 203.00 205.10 0.0M
2025-04-23 213.95 215.75 209.10 214.55 0.0M
2025-04-22 209.60 219.30 209.60 210.60 0.0M
2025-04-21 206.10 217.05 201.65 215.90 0.0M
2025-04-17 208.40 210.00 205.00 207.85 0.0M
2025-04-16 205.70 210.85 205.40 208.45 0.0M
2025-04-15 209.90 211.65 201.15 204.95 0.0M
2025-04-11 197.00 200.50 194.30 198.95 0.0M
2025-04-09 189.25 194.90 187.50 192.75 0.0M
2025-04-08 194.00 197.40 184.55 189.25 0.0M
2025-04-07 196.00 196.00 184.80 189.40 0.0M
2025-04-04 220.95 221.20 202.70 205.30 0.1M
2025-04-03 200.95 210.70 200.05 210.70 0.0M
2025-04-02 191.25 200.70 187.50 200.70 0.0M
2025-04-01 188.30 195.10 185.15 191.15 0.0M
2025-03-28 199.00 204.40 186.70 188.30 0.0M
2025-03-27 187.10 194.70 182.95 194.70 0.0M
2025-03-26 191.90 198.95 184.05 185.45 0.0M
2025-03-25 194.00 201.00 187.25 190.20 0.0M
2025-03-24 182.00 191.45 181.20 191.45 0.0M
2025-03-21 181.70 186.25 177.00 182.35 0.1M
2025-03-20 182.85 189.30 176.00 181.20 0.0M
2025-03-19 176.15 184.50 176.15 180.30 0.1M
2025-03-18 173.55 183.00 173.15 175.75 0.1M
2025-03-17 176.65 183.40 171.55 175.85 0.0M
2025-03-13 176.60 182.00 173.95 176.65 0.0M
2025-03-12 183.10 186.00 174.00 175.10 0.0M
2025-03-11 191.00 191.00 182.30 182.80 0.0M
2025-03-10 203.65 203.65 191.65 191.85 0.0M
2025-03-07 196.00 205.50 194.05 201.70 0.0M
2025-03-06 194.50 203.20 192.00 196.25 0.0M
2025-03-05 181.55 194.50 181.55 194.15 0.1M
2025-03-04 185.25 195.45 185.25 185.25 0.1M
2025-03-03 195.00 195.00 195.00 195.00 0.0M
2025-02-28 210.00 210.00 205.25 205.25 0.0M
2025-02-27 227.40 228.10 216.05 216.05 0.0M
2025-02-25 229.55 233.15 225.55 227.40 0.0M
2025-02-24 235.30 235.30 225.15 229.55 0.0M
2025-02-21 242.15 245.00 234.45 235.75 0.0M
2025-02-20 234.10 245.80 232.60 242.15 0.0M
2025-02-19 220.60 237.65 217.20 234.10 0.0M
2025-02-18 243.85 243.85 226.05 226.35 0.0M
2025-02-17 244.00 244.00 226.35 237.90 0.0M
2025-02-14 250.25 252.65 237.15 237.30 0.0M
2025-02-13 251.80 260.75 244.10 249.60 0.0M
2025-02-12 247.45 251.25 237.90 248.35 0.0M
2025-02-11 261.15 262.75 250.40 250.40 0.0M
2025-02-10 271.20 276.50 260.55 263.55 0.0M
2025-02-07 265.40 276.45 262.00 272.75 0.0M
2025-02-06 280.50 280.50 260.55 265.00 0.0M
2025-02-05 272.00 277.85 268.25 274.25 0.0M
2025-02-04 273.75 275.00 264.60 267.50 0.0M
2025-02-03 272.00 276.85 256.00 273.75 0.0M
2025-02-01 273.55 276.10 266.00 267.15 0.0M
2025-01-31 269.70 276.25 267.75 273.30 0.0M
2025-01-30 272.00 274.00 262.75 263.10 0.0M
2025-01-29 259.90 266.35 255.80 266.35 0.0M
2025-01-28 261.00 262.40 248.35 253.70 0.0M
2025-01-27 263.00 272.50 261.40 261.40 0.0M
2025-01-24 281.30 287.25 270.00 275.15 0.0M
2025-01-23 280.00 283.95 278.00 281.30 0.0M
2025-01-22 286.10 292.05 278.25 283.65 0.0M
2025-01-21 295.00 304.45 289.90 292.85 0.0M
2025-01-20 288.80 303.20 285.85 301.05 0.1M
2025-01-17 274.50 288.80 272.30 288.80 0.0M
2025-01-16 273.40 278.90 271.20 275.05 0.0M
2025-01-15 271.00 274.00 265.00 271.80 0.0M
2025-01-14 256.00 269.40 256.00 267.20 0.0M
2025-01-13 263.00 270.50 257.55 257.85 0.0M
2025-01-10 280.00 280.00 269.80 271.10 0.0M
2025-01-09 287.00 297.00 280.00 284.00 0.0M
2025-01-08 296.00 296.00 285.30 286.80 0.0M
2025-01-07 279.00 295.15 279.00 292.85 0.0M
2025-01-06 284.80 288.85 277.55 281.10 0.0M
2025-01-03 263.00 275.10 263.00 275.10 0.0M
2025-01-02 269.00 269.00 260.00 262.00 0.0M
2025-01-01 269.00 269.00 265.45 267.70 0.0M