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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 79.35 82.88 79.35 82.88 0.0M
2023-12-28 80.99 83.55 77.60 78.94 0.1M
2023-12-27 85.82 86.51 80.58 80.58 0.1M
2023-12-26 91.49 91.49 83.75 84.82 0.0M
2023-12-22 88.05 89.69 85.85 88.07 0.1M
2023-12-21 84.01 86.00 83.53 85.42 0.1M
2023-12-20 93.50 93.50 87.92 87.92 0.0M
2023-12-19 93.60 94.21 90.60 92.54 0.0M
2023-12-18 90.00 94.20 89.72 93.61 0.1M
2023-12-15 93.00 93.85 87.38 89.72 0.1M
2023-12-14 92.84 94.85 90.65 91.97 0.2M
2023-12-13 92.39 92.80 89.03 90.34 0.1M
2023-12-12 84.75 88.98 83.70 88.98 0.1M
2023-12-11 88.53 88.53 83.84 84.75 0.0M
2023-12-08 94.34 94.59 87.87 88.12 0.1M
2023-12-07 93.20 94.20 90.45 92.49 0.0M
2023-12-06 91.95 95.92 87.09 92.98 0.2M
2023-12-05 91.80 91.80 87.62 91.67 0.2M
2023-12-04 85.00 87.43 85.00 87.43 0.1M
2023-12-01 81.80 83.27 79.06 83.27 0.0M
2023-11-30 75.10 79.31 73.25 79.31 0.1M
2023-11-29 75.80 77.00 74.50 75.54 0.0M
2023-11-28 74.11 76.05 72.29 75.02 0.0M
2023-11-24 76.45 77.24 72.18 72.66 0.0M
2023-11-23 74.20 78.79 73.00 75.97 0.0M
2023-11-22 77.83 77.83 72.95 75.31 0.1M
2023-11-21 74.13 74.13 70.00 74.13 0.1M
2023-11-20 70.60 70.60 68.10 70.60 0.2M
2023-11-17 64.15 67.24 64.15 67.24 0.0M
2023-11-16 63.85 64.78 63.30 64.04 0.0M
2023-11-15 65.00 65.50 63.25 63.78 0.0M
2023-11-13 66.98 66.98 63.00 64.04 0.0M
2023-11-12 65.79 66.40 64.24 65.99 0.0M
2023-11-10 65.25 66.15 64.10 65.79 0.0M
2023-11-09 63.83 66.58 63.06 65.94 0.1M
2023-11-08 65.50 66.70 63.00 63.63 0.0M
2023-11-07 66.87 66.87 64.30 64.57 0.0M
2023-11-06 66.23 66.23 63.30 66.20 0.1M
2023-11-03 63.08 63.08 63.08 63.08 0.0M
2023-11-02 58.20 60.08 58.20 60.08 0.0M
2023-11-01 58.79 58.90 55.50 57.22 0.1M
2023-10-31 56.14 58.38 55.25 58.38 0.2M
2023-10-30 55.45 56.47 53.74 55.60 0.0M
2023-10-27 53.49 55.21 53.15 54.36 0.0M
2023-10-26 51.60 53.75 50.33 52.90 0.0M
2023-10-25 55.25 55.90 52.97 52.97 0.0M
2023-10-23 58.75 60.20 55.75 55.75 0.0M
2023-10-20 60.73 61.70 58.65 58.68 0.0M
2023-10-19 60.56 62.75 59.70 60.25 0.0M
2023-10-18 62.40 63.10 60.69 60.95 0.0M
2023-10-17 62.75 63.40 61.73 61.98 0.0M
2023-10-16 67.48 67.65 62.40 62.63 0.0M
2023-10-13 62.05 65.01 62.05 65.00 0.1M
2023-10-12 63.56 64.05 61.74 61.92 0.0M
2023-10-11 63.90 64.75 62.50 63.00 0.0M
2023-10-10 59.01 62.22 59.01 62.22 0.0M
2023-10-09 59.00 60.70 58.71 59.26 0.0M
2023-10-06 63.99 63.99 61.35 61.80 0.0M
2023-10-05 64.74 65.01 60.80 61.15 0.0M
2023-10-04 66.34 66.34 63.30 63.69 0.0M
2023-10-03 65.30 67.22 64.00 65.97 0.1M
2023-09-29 61.12 64.02 61.01 64.02 0.1M
2023-09-28 60.58 64.40 60.00 60.98 0.0M
2023-09-27 61.82 63.75 61.82 61.82 0.1M
2023-09-26 68.51 69.26 65.07 65.07 0.0M
2023-09-25 68.49 68.49 66.19 68.49 0.2M
2023-09-22 65.20 65.23 60.15 65.23 0.1M
2023-09-21 61.95 62.13 61.95 62.13 0.0M
2023-09-20 54.84 59.18 54.75 59.18 0.0M
2023-09-18 54.10 56.62 54.10 56.37 0.1M
2023-09-15 54.74 54.74 52.35 53.93 0.0M
2023-09-14 50.15 52.14 50.15 52.14 0.0M
2023-09-13 52.10 52.10 49.44 49.66 0.0M
2023-09-12 54.97 54.97 49.75 52.04 0.1M
2023-09-11 52.36 52.36 52.36 52.36 0.0M
2023-09-08 47.15 49.87 47.15 49.87 0.0M
2023-09-07 47.65 48.00 47.20 47.50 0.0M
2023-09-06 47.00 48.20 46.85 47.49 0.0M
2023-09-05 46.35 48.00 46.35 47.00 0.0M
2023-09-04 45.00 46.25 45.00 46.23 0.0M
2023-09-01 43.50 45.60 43.50 44.64 0.0M
2023-08-31 43.54 44.49 43.54 43.90 0.0M
2023-08-30 43.02 43.64 43.02 43.39 0.0M
2023-08-29 43.40 44.00 43.00 43.05 0.0M
2023-08-28 44.30 44.80 42.71 43.31 0.0M
2023-08-25 44.50 45.00 42.70 43.93 0.0M
2023-08-24 44.50 45.89 43.26 44.50 0.0M
2023-08-23 45.73 46.00 44.30 44.44 0.0M
2023-08-22 43.70 45.74 43.70 45.02 0.0M
2023-08-21 45.00 45.10 43.68 43.78 0.0M
2023-08-18 45.49 45.50 44.40 45.00 0.0M
2023-08-17 41.65 45.50 41.65 45.46 0.0M
2023-08-16 44.95 44.95 42.56 43.36 0.1M
2023-08-14 46.65 46.75 44.69 44.80 0.0M
2023-08-11 48.00 48.34 46.75 47.04 0.0M
2023-08-10 47.99 48.97 46.85 48.97 0.0M
2023-08-09 47.27 48.50 45.85 46.64 0.0M
2023-08-08 47.93 48.60 47.40 48.23 0.0M
2023-08-07 45.65 47.93 45.65 47.82 0.0M
2023-08-04 46.00 46.95 45.01 45.65 0.0M
2023-08-03 46.00 46.79 46.00 46.00 0.0M
2023-08-02 46.90 46.90 44.80 45.45 0.0M
2023-08-01 45.95 47.00 45.72 46.50 0.0M
2023-07-31 46.65 47.00 45.55 45.75 0.0M
2023-07-28 46.52 48.00 46.20 46.63 0.0M
2023-07-27 48.45 48.45 46.15 46.52 0.0M
2023-07-26 49.10 51.00 47.55 47.94 0.0M
2023-07-25 45.57 48.94 45.57 48.94 0.1M
2023-07-24 44.15 46.66 43.75 46.61 0.0M
2023-07-21 45.90 45.90 44.05 44.44 0.0M
2023-07-20 45.25 46.75 44.55 45.38 0.0M
2023-07-19 45.70 46.30 45.06 45.48 0.0M
2023-07-18 45.80 47.99 45.25 45.73 0.0M
2023-07-17 44.75 46.25 42.53 46.22 0.0M
2023-07-14 44.35 45.35 43.80 44.75 0.0M
2023-07-13 44.50 46.70 44.50 44.51 0.0M
2023-07-12 43.00 46.05 43.00 44.54 0.0M
2023-07-11 43.05 44.00 43.05 43.90 0.0M
2023-07-10 42.38 44.65 42.38 43.94 0.0M
2023-07-07 42.34 43.30 41.01 43.24 0.0M
2023-07-06 41.25 42.35 41.00 42.28 0.0M
2023-07-05 40.02 41.90 40.02 41.66 0.0M
2023-07-04 40.38 41.35 40.00 40.55 0.0M
2023-07-03 42.00 42.50 41.00 41.20 0.0M
2023-06-30 42.80 43.05 41.65 42.12 0.0M
2023-06-28 44.88 44.88 42.50 42.72 0.0M
2023-06-27 40.96 43.99 40.96 43.87 0.0M
2023-06-26 41.48 42.87 41.44 41.90 0.0M
2023-06-23 42.05 42.05 40.11 41.18 0.0M
2023-06-22 42.15 42.75 42.11 42.13 0.0M
2023-06-21 42.79 43.40 42.00 42.79 0.0M
2023-06-20 42.30 42.89 41.10 42.78 0.0M
2023-06-19 43.17 43.40 41.61 42.10 0.0M
2023-06-16 42.50 43.50 42.00 43.17 0.0M
2023-06-15 42.90 44.39 42.11 42.57 0.0M
2023-06-14 43.70 44.48 42.80 43.48 0.0M
2023-06-13 43.95 43.99 42.58 43.61 0.0M
2023-06-12 45.05 45.05 42.30 43.97 0.0M
2023-06-09 43.12 44.25 42.00 44.18 0.0M
2023-06-08 44.94 45.39 42.85 43.19 0.0M
2023-06-07 45.76 45.76 44.40 44.94 0.0M
2023-06-06 42.50 44.82 41.80 44.82 0.1M
2023-06-05 43.85 44.41 42.25 42.69 0.0M
2023-06-02 44.49 44.90 42.00 43.34 0.0M
2023-06-01 41.00 42.77 41.00 42.77 0.0M
2023-05-31 41.00 42.34 40.60 40.74 0.1M
2023-05-30 43.50 44.40 42.32 42.32 0.0M
2023-05-29 46.01 46.01 43.85 44.54 0.0M
2023-05-26 46.19 46.65 45.00 45.22 0.0M
2023-05-25 45.25 46.54 45.25 45.90 0.0M
2023-05-24 45.61 46.07 44.65 44.99 0.0M
2023-05-23 47.03 47.10 45.16 45.58 0.0M
2023-05-22 45.61 46.45 45.61 46.00 0.0M
2023-05-19 46.96 46.96 45.15 45.40 0.0M
2023-05-18 48.63 48.99 46.50 46.71 0.0M
2023-05-17 50.39 50.39 47.31 47.48 0.0M
2023-05-16 50.26 50.75 47.46 49.42 0.1M
2023-05-15 47.99 49.74 46.65 49.70 0.2M
2023-05-12 40.75 45.22 40.10 45.22 0.1M
2023-05-11 40.85 41.19 40.61 41.11 0.0M
2023-05-10 40.26 40.80 39.51 40.05 0.0M
2023-05-09 40.76 40.91 39.51 40.44 0.1M
2023-05-08 40.19 40.64 39.41 39.48 0.0M
2023-05-05 41.64 41.98 39.65 39.90 0.0M
2023-05-04 37.05 41.50 37.05 40.65 0.0M
2023-05-03 38.10 39.30 37.31 38.07 0.0M
2023-05-02 40.45 40.45 38.60 38.93 0.1M
2023-04-28 38.70 39.80 38.40 39.04 0.0M
2023-04-27 39.45 39.46 38.50 38.64 0.0M
2023-04-26 39.50 40.31 38.80 38.83 0.0M
2023-04-25 39.66 40.45 39.10 39.32 0.0M
2023-04-24 40.00 40.09 38.35 38.66 0.0M
2023-04-21 41.06 41.50 39.00 39.45 0.0M
2023-04-20 41.19 42.16 40.89 41.00 0.0M
2023-04-19 40.98 42.29 40.35 40.97 0.0M
2023-04-18 42.10 42.41 40.26 40.54 0.1M
2023-04-17 37.51 41.63 36.86 41.63 0.1M
2023-04-13 42.66 42.66 37.45 37.85 0.1M
2023-04-12 35.87 40.05 35.87 40.05 0.0M
2023-04-11 38.39 38.39 34.57 36.41 0.0M
2023-04-10 34.18 35.05 33.80 35.05 0.0M
2023-04-06 32.41 33.39 32.40 33.39 0.0M
2023-04-05 29.36 31.80 29.36 31.80 0.0M
2023-04-03 31.15 31.98 30.00 30.29 0.1M
2023-03-31 30.25 32.20 30.15 30.87 0.1M
2023-03-29 29.18 31.02 29.01 31.02 0.0M
2023-03-28 30.75 30.75 29.26 29.55 0.1M
2023-03-27 31.87 32.25 30.79 30.79 0.0M
2023-03-24 33.10 33.36 32.00 32.41 0.1M
2023-03-23 34.99 34.99 33.18 33.24 0.1M
2023-03-22 35.21 35.71 34.69 34.92 0.1M
2023-03-21 34.60 35.76 34.25 34.73 0.2M
2023-03-20 35.95 35.95 34.00 34.35 0.1M
2023-03-17 35.80 36.05 34.00 34.36 0.1M
2023-03-16 35.97 36.15 34.80 35.02 0.1M
2023-03-15 36.87 37.36 35.41 35.97 0.0M
2023-03-14 37.00 37.01 35.60 36.68 0.0M
2023-03-13 37.35 38.75 36.23 36.54 0.0M
2023-03-10 38.30 39.00 37.95 38.13 0.0M
2023-03-09 38.39 39.20 37.40 38.76 0.0M
2023-03-08 39.00 39.26 37.80 38.17 0.0M
2023-03-06 38.10 39.50 38.00 38.82 0.0M
2023-03-03 39.00 39.15 37.60 38.03 0.0M
2023-03-02 39.74 39.74 38.40 38.62 0.0M
2023-03-01 39.50 40.84 39.30 39.86 0.0M
2023-02-28 38.15 39.25 37.25 38.90 0.0M
2023-02-27 39.75 39.80 37.75 37.80 0.0M
2023-02-24 40.75 41.10 39.60 39.70 0.0M
2023-02-23 41.85 41.95 40.15 40.25 0.0M
2023-02-22 43.55 43.55 41.75 41.75 0.0M
2023-02-21 44.35 44.80 42.80 43.90 0.0M
2023-02-20 43.45 45.45 42.85 43.85 0.0M
2023-02-17 43.70 44.80 43.15 43.30 0.0M
2023-02-16 43.20 45.50 43.20 44.30 0.0M
2023-02-15 45.00 46.10 43.75 44.05 0.0M
2023-02-14 46.05 46.75 44.25 44.80 0.0M
2023-02-13 41.40 47.05 41.40 46.10 0.0M
2023-02-10 47.65 47.65 43.40 44.35 0.0M
2023-02-09 45.70 46.40 43.95 45.55 0.0M
2023-02-08 39.55 43.30 39.55 43.30 0.1M
2023-02-07 37.75 40.40 37.75 39.40 0.1M
2023-02-06 37.40 38.95 36.20 36.75 0.0M
2023-02-03 37.95 38.35 36.65 37.10 0.0M
2023-02-02 38.05 39.55 37.65 37.95 0.0M
2023-02-01 39.90 40.45 36.65 38.20 0.1M
2023-01-31 40.00 41.30 38.45 38.55 0.0M
2023-01-30 39.85 40.50 39.50 40.45 0.0M
2023-01-27 41.00 41.25 39.00 39.40 0.1M
2023-01-25 41.85 42.00 40.50 41.05 0.0M
2023-01-24 41.10 42.35 40.75 42.00 0.0M
2023-01-23 42.45 42.55 40.55 41.10 0.0M
2023-01-20 44.00 44.20 41.50 41.80 0.0M
2023-01-19 42.80 42.85 42.25 42.45 0.0M
2023-01-18 43.10 44.05 42.70 42.90 0.0M
2023-01-17 42.90 44.25 42.50 44.10 0.0M
2023-01-16 42.05 43.40 42.00 42.90 0.0M
2023-01-13 42.15 43.15 41.15 41.45 0.0M
2023-01-12 42.05 42.50 40.75 42.15 0.0M
2023-01-11 41.70 42.80 41.30 41.50 0.0M
2023-01-10 41.30 44.05 41.30 42.05 0.0M
2023-01-09 44.35 45.10 41.95 42.10 0.1M
2023-01-06 46.25 46.30 43.95 44.15 0.1M
2023-01-05 45.90 46.55 45.25 46.25 0.0M
2023-01-04 46.00 46.50 45.20 45.75 0.0M
2023-01-03 46.90 46.90 45.20 45.65 0.0M
2023-01-02 47.10 47.75 44.75 44.90 0.1M