HDFC Life

HDFL
🏛️ インド →
759.30
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
2021-12-31 643.90 654.90 642.00 648.80 0.1M
2021-12-30 647.00 647.00 640.20 640.95 0.0M
2021-12-29 647.30 647.30 639.15 644.55 0.2M
2021-12-28 640.35 643.30 639.00 642.15 0.0M
2021-12-27 639.95 642.35 630.10 639.35 0.0M
2021-12-24 644.90 644.90 634.05 636.90 0.1M
2021-12-23 641.00 644.20 638.15 640.65 0.1M
2021-12-22 642.90 643.40 636.10 640.05 0.1M
2021-12-21 640.90 643.90 633.10 639.05 0.1M
2021-12-20 654.10 654.60 627.00 633.20 0.2M
2021-12-17 669.00 669.00 654.00 656.65 0.2M
2021-12-16 673.50 677.90 668.10 669.55 0.1M
2021-12-15 670.00 675.15 665.15 673.50 0.0M
2021-12-14 677.20 677.30 665.75 669.45 0.1M
2021-12-13 684.60 688.15 673.35 674.70 0.1M
2021-12-10 683.00 686.00 680.50 684.60 0.1M
2021-12-09 690.00 690.00 681.40 683.25 0.1M
2021-12-08 697.70 698.00 684.25 686.65 0.1M
2021-12-07 686.10 696.00 683.80 694.10 0.1M
2021-12-06 694.75 694.75 682.85 684.85 0.0M
2021-12-03 709.90 709.90 688.45 690.70 0.0M
2021-12-02 693.10 706.50 693.10 705.10 0.1M
2021-12-01 682.55 695.75 678.90 694.00 0.1M
2021-11-30 686.75 689.75 672.45 677.65 0.1M
2021-11-29 664.10 685.80 658.60 683.50 0.2M
2021-11-26 683.30 687.60 667.25 670.80 0.1M
2021-11-25 689.55 694.30 685.50 689.05 0.0M
2021-11-24 696.00 704.55 683.00 686.10 0.1M
2021-11-23 686.05 699.55 686.05 695.65 0.0M
2021-11-22 704.70 708.60 684.50 688.65 0.1M
2021-11-18 716.00 716.00 702.50 705.00 0.0M
2021-11-17 714.00 722.50 708.25 711.00 0.0M
2021-11-16 718.00 719.20 711.50 713.20 0.1M
2021-11-15 725.00 725.00 711.60 714.60 0.0M
2021-11-12 705.90 722.00 705.85 720.30 0.2M
2021-11-11 704.95 705.85 700.65 702.55 0.0M
2021-11-10 706.95 707.80 701.00 706.35 0.0M
2021-11-09 707.50 709.05 699.20 705.75 0.0M
2021-11-08 702.30 704.60 691.75 703.20 0.1M
2021-11-04 705.00 705.00 695.05 696.55 0.0M
2021-11-03 695.00 698.60 685.85 691.45 0.1M
2021-11-02 696.00 697.70 691.30 692.80 0.0M
2021-11-01 681.95 693.50 681.00 689.00 0.0M
2021-10-29 684.95 688.85 675.30 680.40 0.0M
2021-10-28 693.50 695.35 680.25 682.70 0.0M
2021-10-27 690.00 699.90 688.85 693.50 0.1M
2021-10-26 687.90 695.35 685.00 690.15 0.0M
2021-10-25 691.00 691.95 676.65 683.20 0.1M
2021-10-22 701.90 702.00 678.00 690.65 0.2M
2021-10-21 707.00 711.15 691.65 694.90 0.1M
2021-10-20 704.00 709.25 695.10 703.20 0.9M
2021-10-19 709.90 709.90 698.85 703.30 0.1M
2021-10-18 696.35 706.00 689.00 703.20 1.4M
2021-10-14 701.50 703.20 693.10 693.95 0.1M
2021-10-13 705.00 710.00 700.10 700.90 0.1M
2021-10-12 713.55 719.90 699.25 703.70 0.1M
2021-10-11 723.00 724.75 715.20 717.05 0.8M
2021-10-08 726.00 731.20 720.60 722.30 0.0M
2021-10-07 728.00 732.00 719.60 724.90 0.9M
2021-10-06 735.00 741.50 724.25 725.65 0.1M
2021-10-05 725.00 735.80 722.25 732.90 0.1M
2021-10-04 729.00 733.35 725.10 726.90 0.0M
2021-10-01 720.00 730.70 714.40 729.40 0.1M
2021-09-30 740.00 740.00 720.80 722.60 0.1M
2021-09-29 721.00 737.50 721.00 734.45 0.0M
2021-09-28 720.10 733.00 720.10 725.40 0.1M
2021-09-27 726.00 729.00 718.10 720.95 0.1M
2021-09-24 729.90 731.50 720.80 725.90 0.1M
2021-09-23 732.95 735.90 722.30 724.95 0.8M
2021-09-22 736.00 739.80 731.05 732.95 0.1M
2021-09-21 725.25 737.50 724.40 735.90 0.1M
2021-09-20 740.00 746.75 726.65 730.55 0.1M
2021-09-17 757.05 759.60 740.25 746.20 0.1M
2021-09-16 749.00 756.30 743.45 754.95 0.1M
2021-09-15 739.20 752.00 737.65 746.25 0.1M
2021-09-14 736.10 743.80 736.10 739.20 0.0M
2021-09-13 738.80 742.30 723.05 734.80 0.1M
2021-09-09 744.40 746.00 735.00 737.30 0.0M
2021-09-08 739.00 746.80 734.30 743.45 0.2M
2021-09-07 739.90 743.20 730.95 734.30 0.1M
2021-09-06 742.10 743.25 728.80 735.65 0.3M
2021-09-03 742.00 747.85 728.55 734.45 0.4M
2021-09-02 723.00 775.65 719.80 758.80 1.4M
2021-09-01 720.00 724.45 707.30 719.50 0.1M
2021-08-31 713.90 719.50 704.25 717.70 0.1M
2021-08-30 709.00 713.00 705.00 712.20 0.1M
2021-08-27 700.00 706.85 698.85 703.80 0.3M
2021-08-26 692.40 702.00 689.90 699.00 0.2M
2021-08-25 672.00 692.15 672.00 687.35 0.2M
2021-08-24 668.05 675.25 668.05 671.00 0.0M
2021-08-23 670.00 672.65 662.70 668.55 0.1M
2021-08-20 665.00 674.45 655.80 667.40 0.2M
2021-08-18 669.40 675.20 669.00 671.35 0.1M
2021-08-17 673.05 676.55 668.05 669.40 0.0M
2021-08-16 667.30 675.40 665.55 673.40 0.1M
2021-08-13 676.00 677.80 668.95 671.00 0.0M
2021-08-12 664.05 675.85 664.05 674.90 0.0M
2021-08-11 670.30 671.90 661.25 666.55 0.1M
2021-08-10 672.00 674.45 663.70 670.30 0.1M
2021-08-09 674.00 677.80 666.05 667.35 0.1M
2021-08-06 669.00 675.25 669.00 673.30 0.1M
2021-08-05 676.00 676.75 668.20 670.15 0.1M
2021-08-04 676.00 679.45 672.40 675.25 0.2M
2021-08-03 674.00 674.85 667.00 673.85 0.1M
2021-08-02 665.25 671.35 665.25 670.25 0.1M
2021-07-30 669.00 672.15 661.25 664.10 0.1M
2021-07-29 667.50 668.50 661.00 662.55 0.1M
2021-07-28 672.00 672.85 661.20 664.80 0.1M
2021-07-27 665.50 674.60 663.30 668.85 0.1M
2021-07-26 660.35 665.50 660.15 663.10 0.5M
2021-07-23 662.70 667.90 661.80 665.45 0.1M
2021-07-22 664.10 669.45 661.20 662.25 0.2M
2021-07-20 678.00 681.70 662.00 663.60 0.1M
2021-07-19 697.00 697.00 677.15 678.60 0.4M
2021-07-16 694.10 702.00 692.00 697.95 0.2M
2021-07-15 691.50 699.65 688.75 693.80 0.2M
2021-07-14 695.00 696.60 687.60 688.40 0.1M
2021-07-13 685.50 694.60 683.55 693.45 0.1M
2021-07-12 684.00 686.30 680.20 682.70 0.4M
2021-07-09 680.00 684.45 677.00 683.25 0.3M
2021-07-08 685.95 689.30 678.35 681.25 0.1M
2021-07-07 679.90 685.80 678.10 685.00 0.1M
2021-07-06 679.35 686.10 676.00 679.90 0.9M
2021-07-05 691.70 691.70 676.70 678.30 0.3M
2021-07-02 688.50 690.00 678.65 687.05 0.2M
2021-07-01 689.95 692.50 683.00 685.80 0.1M
2021-06-30 691.90 695.90 685.05 686.40 0.1M
2021-06-29 680.00 702.20 672.15 686.35 110.6M
2021-06-28 730.00 730.00 693.95 696.00 0.2M
2021-06-25 724.00 731.25 718.70 725.55 0.1M
2021-06-24 718.00 722.25 712.30 717.75 0.1M
2021-06-23 722.90 723.55 716.95 717.55 0.1M
2021-06-22 720.00 724.00 713.30 716.55 0.1M
2021-06-21 705.20 719.65 704.20 718.35 0.3M
2021-06-18 700.00 710.90 693.00 709.20 0.2M
2021-06-17 688.00 703.80 682.60 700.10 0.1M
2021-06-16 694.10 697.90 690.00 691.95 0.2M
2021-06-15 682.00 694.00 680.85 692.70 0.1M
2021-06-14 680.00 684.80 674.00 681.35 0.1M
2021-06-11 689.50 690.00 681.65 682.60 0.1M
2021-06-10 688.00 691.60 684.55 689.45 0.1M
2021-06-09 697.90 697.90 681.35 684.65 0.1M
2021-06-08 684.45 692.00 681.15 689.55 0.3M
2021-06-07 684.85 684.85 675.10 680.50 0.1M
2021-06-04 680.00 688.80 677.35 680.80 0.2M
2021-06-03 680.00 683.00 676.55 678.60 0.1M
2021-06-02 665.00 677.90 663.00 675.85 0.7M
2021-06-01 667.15 671.00 664.00 665.45 0.1M
2021-05-31 669.75 670.05 662.55 666.40 0.1M
2021-05-28 666.90 674.20 662.70 668.65 0.3M
2021-05-27 660.00 666.75 657.25 664.25 0.2M
2021-05-26 663.80 666.30 657.20 658.55 0.1M
2021-05-25 673.00 673.30 657.30 659.10 0.2M
2021-05-24 671.70 673.00 667.50 670.40 0.1M
2021-05-21 670.90 674.65 667.30 670.65 0.1M
2021-05-20 669.00 678.90 666.15 667.60 0.3M
2021-05-19 670.00 671.45 665.10 666.25 0.1M
2021-05-18 670.00 672.85 666.00 667.05 0.1M
2021-05-17 670.00 675.20 661.90 666.35 1.0M
2021-05-14 673.60 676.10 666.90 670.75 0.0M
2021-05-12 671.55 673.05 665.15 668.75 0.2M
2021-05-11 679.35 681.40 670.00 671.55 0.1M
2021-05-10 670.30 685.80 670.30 680.00 0.3M
2021-05-07 672.50 680.20 671.50 673.25 0.1M
2021-05-06 672.80 680.00 668.85 671.60 0.0M
2021-05-05 670.30 675.70 667.00 674.05 0.1M
2021-05-04 675.50 680.95 665.60 667.95 0.2M
2021-05-03 659.50 674.45 657.00 672.00 0.2M
2021-04-30 677.00 677.95 661.00 665.20 0.1M
2021-04-29 675.25 681.25 672.20 674.55 0.2M
2021-04-28 683.00 683.05 671.00 672.90 0.2M
2021-04-27 710.00 719.00 677.10 678.60 0.5M
2021-04-26 690.10 708.50 687.55 704.75 0.2M
2021-04-23 678.00 691.40 676.75 687.45 0.1M
2021-04-22 671.30 682.85 671.30 678.90 0.2M
2021-04-20 671.40 688.95 670.25 685.35 0.2M
2021-04-19 674.10 684.00 653.55 666.15 0.2M
2021-04-16 695.90 701.30 689.05 690.95 0.0M
2021-04-15 707.30 712.70 688.15 694.10 0.1M
2021-04-13 682.00 710.45 682.00 705.90 0.1M
2021-04-12 682.20 689.90 679.55 687.05 0.2M
2021-04-09 705.00 705.00 690.40 695.55 0.0M
2021-04-08 702.95 705.80 697.60 701.25 0.2M
2021-04-07 702.00 704.95 695.15 699.90 0.1M
2021-04-06 687.40 700.70 680.75 697.25 0.1M
2021-04-05 698.95 698.95 676.40 682.00 0.1M
2021-04-01 700.00 704.00 682.50 690.80 0.1M
2021-03-31 689.95 697.80 681.40 695.75 0.1M
2021-03-30 674.70 691.00 674.70 687.70 0.1M
2021-03-26 670.55 676.45 666.60 671.60 0.1M
2021-03-25 676.95 677.00 662.30 667.85 0.2M
2021-03-24 680.00 686.55 675.30 676.95 0.1M
2021-03-23 682.50 689.35 680.75 683.70 0.1M
2021-03-22 686.00 694.50 678.00 680.40 0.4M
2021-03-19 680.00 690.35 674.00 688.45 0.1M
2021-03-18 695.00 700.00 675.00 680.55 0.1M
2021-03-17 703.00 706.10 687.55 689.20 0.1M
2021-03-16 707.00 710.35 701.10 703.15 0.1M
2021-03-15 711.20 715.00 695.35 704.05 0.2M
2021-03-12 744.75 744.75 709.55 710.80 0.1M
2021-03-10 743.75 745.65 725.25 731.30 0.1M
2021-03-09 734.00 746.00 732.35 739.80 0.3M
2021-03-08 724.70 736.95 714.85 724.00 0.1M
2021-03-05 720.25 727.00 711.75 717.15 0.0M
2021-03-04 718.00 728.25 713.75 719.65 0.3M
2021-03-03 721.00 731.15 721.00 727.15 0.1M
2021-03-02 716.95 727.20 706.55 720.45 0.0M
2021-03-01 710.00 713.45 700.30 705.05 0.1M
2021-02-26 725.00 732.60 694.10 701.40 0.3M
2021-02-25 722.50 744.00 720.00 733.60 0.6M
2021-02-24 706.15 721.65 683.60 719.25 0.6M
2021-02-23 692.95 712.75 690.60 705.85 0.1M
2021-02-22 710.65 713.45 688.30 690.15 0.1M
2021-02-19 717.70 723.25 703.70 710.10 0.1M
2021-02-18 704.00 716.00 701.90 713.45 0.1M
2021-02-17 697.90 711.60 695.35 703.20 0.1M
2021-02-16 701.90 704.00 687.00 695.25 0.1M
2021-02-15 712.35 717.20 694.20 695.15 0.2M
2021-02-12 714.00 720.00 709.00 711.10 0.1M
2021-02-11 720.05 726.05 710.10 713.60 0.2M
2021-02-10 710.00 723.85 710.00 719.35 0.3M
2021-02-09 690.45 710.00 688.10 704.45 0.2M
2021-02-08 683.05 691.40 677.60 684.05 0.1M
2021-02-05 681.00 684.95 672.35 681.35 0.1M
2021-02-04 687.80 690.90 678.30 680.80 0.4M
2021-02-03 685.90 695.00 679.35 688.00 0.1M
2021-02-02 708.70 711.90 675.00 680.80 0.4M
2021-02-01 677.85 713.00 668.50 699.05 0.3M
2021-01-29 678.95 684.75 668.40 677.80 0.5M
2021-01-28 680.00 683.20 670.35 671.40 0.3M
2021-01-27 686.00 695.00 673.25 682.30 0.1M
2021-01-25 696.00 698.65 666.00 680.40 0.2M
2021-01-22 702.50 708.30 684.25 687.65 0.2M
2021-01-21 712.00 712.00 698.75 700.65 0.1M
2021-01-20 704.00 711.60 699.55 702.80 0.1M
2021-01-19 700.00 701.60 694.00 698.05 0.0M
2021-01-18 700.40 709.00 689.15 693.60 0.2M
2021-01-15 706.90 717.00 701.85 704.90 0.1M
2021-01-14 711.00 718.00 702.60 706.90 0.3M
2021-01-13 722.80 724.70 708.60 713.25 0.1M
2021-01-12 728.00 728.00 714.50 718.80 0.1M
2021-01-11 721.00 731.00 716.00 725.10 0.1M
2021-01-08 712.20 722.00 708.05 716.75 0.2M
2021-01-07 721.95 723.50 702.80 704.35 0.1M
2021-01-06 717.00 720.25 705.25 718.60 0.1M
2021-01-05 692.65 715.00 690.40 713.50 0.4M
2021-01-04 682.00 697.45 680.75 695.90 0.1M
2021-01-01 679.00 680.00 675.45 678.20 0.0M