HDFC銀行 ADR (HDB)

HDB
🏛️ アメリカ →
33.81
最終更新: 2025-10-01
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 67.84 68.50 67.76 68.41 0.7M
2022-12-29 67.84 68.72 67.76 68.38 0.7M
2022-12-28 67.51 67.87 67.35 67.55 0.8M
2022-12-27 67.50 67.83 67.30 67.76 0.8M
2022-12-23 67.53 67.56 66.23 66.84 1.4M
2022-12-22 68.23 68.37 67.02 68.06 0.9M
2022-12-21 69.10 70.33 69.07 69.31 1.4M
2022-12-20 68.40 70.15 68.25 70.01 1.5M
2022-12-19 69.02 69.23 68.35 68.74 1.1M
2022-12-16 68.53 69.06 68.33 68.90 1.3M
2022-12-15 67.89 68.29 67.61 68.29 1.2M
2022-12-14 69.32 69.92 69.16 69.26 1.0M
2022-12-13 70.22 70.56 68.91 69.68 1.2M
2022-12-12 68.73 69.48 68.44 69.31 0.9M
2022-12-09 68.03 69.03 67.77 68.70 1.2M
2022-12-08 67.67 68.63 67.57 68.03 1.6M
2022-12-07 68.23 68.77 67.52 67.57 1.6M
2022-12-06 68.29 68.55 67.86 68.22 1.2M
2022-12-05 67.93 68.65 67.32 68.39 1.2M
2022-12-02 68.20 68.31 67.60 68.20 1.5M
2022-12-01 70.45 70.68 69.22 69.55 1.1M
2022-11-30 69.38 70.77 69.36 70.57 2.1M
2022-11-29 68.88 69.27 68.54 69.24 1.5M
2022-11-28 69.08 69.08 68.32 68.59 0.9M
2022-11-25 69.10 69.83 68.70 69.52 0.6M
2022-11-23 67.66 69.01 67.66 68.72 0.8M
2022-11-22 67.46 68.34 67.19 68.00 0.8M
2022-11-21 67.25 67.68 67.01 67.44 0.8M
2022-11-18 68.25 68.47 67.52 67.89 0.6M
2022-11-17 67.46 68.22 67.32 67.97 1.0M
2022-11-16 69.19 69.36 68.37 68.37 1.0M
2022-11-15 69.90 70.68 69.18 69.43 2.0M
2022-11-14 67.67 69.01 67.58 68.33 1.7M
2022-11-11 68.07 68.82 67.70 68.44 1.5M
2022-11-10 66.04 67.16 65.96 66.69 1.8M
2022-11-09 64.50 64.68 64.05 64.25 1.2M
2022-11-08 64.51 65.09 64.15 64.95 2.1M
2022-11-07 63.70 64.97 63.67 64.31 1.8M
2022-11-04 62.86 63.25 62.32 63.11 0.8M
2022-11-03 61.35 62.01 60.98 61.85 1.2M
2022-11-02 62.91 63.16 61.39 61.41 1.1M
2022-11-01 63.51 64.11 62.84 63.16 1.3M
2022-10-31 61.92 62.57 61.62 62.31 1.1M
2022-10-28 61.28 61.78 60.98 61.45 0.9M
2022-10-27 61.50 61.62 60.61 60.89 1.5M
2022-10-26 61.54 61.79 61.14 61.44 1.6M
2022-10-25 59.90 61.51 59.89 61.10 1.9M
2022-10-24 60.18 61.10 59.29 60.44 2.4M
2022-10-21 58.82 60.39 58.79 60.15 1.2M
2022-10-20 60.10 60.10 58.90 58.94 1.0M
2022-10-19 60.00 60.04 59.19 59.72 0.9M
2022-10-18 59.69 60.42 59.48 60.28 1.6M
2022-10-17 59.00 60.80 58.98 59.94 2.0M
2022-10-14 58.55 59.41 57.96 57.97 1.8M
2022-10-13 55.38 57.89 55.22 57.65 1.1M
2022-10-12 56.84 57.59 56.64 56.87 1.1M
2022-10-11 56.99 57.39 56.36 56.47 1.9M
2022-10-10 57.70 58.57 57.50 57.60 1.4M
2022-10-07 59.09 59.09 57.14 57.45 1.1M
2022-10-06 59.00 59.70 58.86 59.39 0.9M
2022-10-05 59.77 60.16 59.12 59.90 1.1M
2022-10-04 58.91 60.70 58.91 60.43 1.1M
2022-10-03 58.14 58.95 57.50 58.33 1.2M
2022-09-30 58.30 58.97 57.60 58.42 2.0M
2022-09-29 56.56 57.17 56.10 56.85 1.3M
2022-09-28 56.67 57.98 56.19 57.64 1.7M
2022-09-27 58.30 58.79 57.02 57.06 1.7M
2022-09-26 58.39 58.90 57.89 58.44 2.4M
2022-09-23 59.81 60.42 58.71 58.97 3.0M
2022-09-22 63.07 63.45 60.50 61.12 2.4M
2022-09-21 65.12 65.22 63.61 63.84 1.7M
2022-09-20 65.96 66.50 65.26 65.38 1.3M
2022-09-19 65.33 66.08 65.12 66.07 0.8M
2022-09-16 65.66 66.28 64.63 64.92 1.9M
2022-09-15 66.33 67.25 65.36 66.95 3.0M
2022-09-14 66.07 67.88 65.50 67.82 2.1M
2022-09-13 64.69 65.96 64.51 65.25 3.7M
2022-09-12 64.70 65.34 64.41 65.30 1.1M
2022-09-09 64.00 64.65 63.87 64.45 0.9M
2022-09-08 63.24 64.51 63.15 64.40 1.0M
2022-09-07 61.64 63.41 61.52 63.28 0.7M
2022-09-06 62.50 62.96 61.59 61.96 0.9M
2022-09-02 62.33 63.32 61.95 61.98 0.9M
2022-09-01 61.03 61.81 60.81 61.77 1.5M
2022-08-31 61.34 61.86 61.05 61.05 0.8M
2022-08-30 62.81 63.09 61.04 61.34 1.4M
2022-08-29 60.48 60.96 60.40 60.70 1.0M
2022-08-26 63.12 63.30 61.00 61.00 0.5M
2022-08-25 62.43 62.96 62.14 62.75 1.0M
2022-08-24 62.34 63.09 62.10 62.85 0.6M
2022-08-23 62.03 62.67 61.90 62.20 0.8M
2022-08-22 61.69 62.40 61.67 62.13 0.9M
2022-08-19 63.53 64.03 62.78 63.05 0.8M
2022-08-18 64.53 64.78 64.19 64.62 1.0M
2022-08-17 64.63 64.83 64.08 64.61 0.9M
2022-08-16 65.94 66.48 64.71 64.94 1.3M
2022-08-15 65.85 65.97 65.29 65.76 1.7M
2022-08-12 65.17 66.22 64.82 66.17 1.2M
2022-08-11 65.25 65.31 64.21 65.00 1.5M
2022-08-10 63.85 65.58 63.84 65.27 1.5M
2022-08-09 62.91 63.34 62.80 63.07 0.8M
2022-08-08 64.26 64.38 63.00 63.07 0.7M
2022-08-05 61.95 63.32 61.31 62.81 1.9M
2022-08-04 62.37 63.42 61.76 62.43 1.4M
2022-08-03 62.30 63.20 61.97 63.09 1.2M
2022-08-02 62.65 63.27 62.06 62.08 1.0M
2022-08-01 62.27 63.70 62.27 63.08 1.4M
2022-07-29 62.17 63.11 62.04 62.80 1.6M
2022-07-28 60.39 62.25 60.26 62.08 1.7M
2022-07-27 59.19 60.28 58.87 59.95 1.3M
2022-07-26 58.78 59.49 58.47 58.61 1.0M
2022-07-25 59.00 59.71 58.60 59.15 1.3M
2022-07-22 58.45 58.96 58.16 58.61 0.9M
2022-07-21 57.93 58.77 57.55 58.27 0.9M
2022-07-20 57.34 57.77 56.49 57.60 1.3M
2022-07-19 56.92 58.19 56.83 57.18 2.3M
2022-07-18 57.18 58.00 56.01 56.36 2.3M
2022-07-15 57.58 58.23 56.80 58.00 1.3M
2022-07-14 56.42 57.39 56.42 57.02 1.2M
2022-07-13 57.52 57.61 56.93 57.25 1.2M
2022-07-12 58.42 59.10 58.31 58.67 1.8M
2022-07-11 58.89 59.45 58.59 59.30 2.0M
2022-07-08 57.87 59.84 57.87 59.76 1.9M
2022-07-07 57.66 59.80 57.41 59.47 2.2M
2022-07-06 56.31 57.41 55.78 57.13 1.1M
2022-07-05 54.67 55.84 54.24 55.81 1.7M
2022-07-01 54.69 55.65 53.65 55.51 1.4M
2022-06-30 54.88 55.33 54.21 54.96 1.6M
2022-06-29 55.42 55.69 54.53 55.56 1.4M
2022-06-28 56.61 56.67 55.03 55.16 1.1M
2022-06-27 57.60 57.89 56.67 56.84 2.0M
2022-06-24 57.25 57.85 57.09 57.81 1.7M
2022-06-23 55.81 56.70 55.44 56.57 1.8M
2022-06-22 54.72 56.41 54.51 55.65 2.4M
2022-06-21 54.23 56.02 54.23 55.98 2.5M
2022-06-17 52.11 53.67 51.79 53.48 2.4M
2022-06-16 51.36 51.79 51.04 51.29 1.2M
2022-06-15 53.07 53.37 51.73 52.84 2.1M
2022-06-14 52.93 53.37 52.34 52.69 2.1M
2022-06-13 54.09 54.39 52.32 52.65 2.2M
2022-06-10 56.55 57.00 54.87 55.37 2.6M
2022-06-09 58.16 58.69 57.48 58.00 2.2M
2022-06-08 58.17 58.86 57.97 58.68 1.8M
2022-06-07 57.35 58.43 57.35 58.43 1.6M
2022-06-06 58.82 58.84 57.94 58.31 1.6M
2022-06-03 58.00 58.54 57.55 58.34 2.5M
2022-06-02 58.02 58.98 57.83 58.91 4.5M
2022-06-01 58.15 58.65 57.67 58.31 1.3M
2022-05-31 57.69 58.36 56.82 57.57 2.2M
2022-05-27 57.29 59.11 57.29 58.94 2.3M
2022-05-26 56.41 57.28 56.22 56.88 1.8M
2022-05-25 54.35 56.77 54.29 56.35 6.1M
2022-05-24 53.66 54.34 53.55 54.25 2.2M
2022-05-23 53.12 53.94 52.92 53.64 1.2M
2022-05-20 53.58 53.81 52.87 53.80 1.2M
2022-05-19 52.66 53.41 52.00 52.64 1.9M
2022-05-18 53.75 54.09 52.72 52.90 2.4M
2022-05-17 54.09 54.74 53.86 54.44 3.2M
2022-05-16 53.05 53.51 52.83 53.00 1.1M
2022-05-13 51.89 53.31 51.89 53.12 2.3M
2022-05-12 52.09 53.10 51.55 52.80 2.4M
2022-05-11 53.36 54.26 52.88 53.35 2.6M
2022-05-10 52.07 54.04 52.01 53.73 4.6M
2022-05-09 51.76 51.81 50.61 50.70 2.5M
2022-05-06 52.92 52.93 51.11 52.04 3.0M
2022-05-05 54.28 54.46 53.06 53.40 1.9M
2022-05-04 54.91 55.38 53.35 55.25 2.6M
2022-05-03 55.65 56.05 55.27 55.89 1.1M
2022-05-02 55.63 56.23 54.93 55.53 3.1M
2022-04-29 56.24 56.39 55.06 55.21 1.1M
2022-04-28 55.74 56.55 55.33 56.26 3.1M
2022-04-27 55.48 56.58 55.30 56.09 1.6M
2022-04-26 55.75 56.60 55.37 55.57 2.8M
2022-04-25 55.11 56.39 55.10 56.24 3.8M
2022-04-22 55.71 56.56 54.93 55.09 4.5M
2022-04-21 56.53 56.97 55.15 55.44 2.8M
2022-04-20 55.31 56.19 54.71 55.85 3.3M
2022-04-19 53.04 54.71 52.90 54.57 4.0M
2022-04-18 56.26 56.71 53.70 54.25 5.2M
2022-04-14 59.48 59.85 58.71 58.91 1.4M
2022-04-13 59.61 60.47 59.51 59.80 2.0M
2022-04-12 62.27 62.39 60.35 60.40 2.2M
2022-04-11 62.22 62.51 61.67 62.00 1.8M
2022-04-08 62.98 63.60 62.45 63.12 2.3M
2022-04-07 62.15 63.20 62.09 62.65 1.7M
2022-04-06 63.10 63.46 62.57 62.89 1.9M
2022-04-05 66.79 67.04 64.68 64.75 2.4M
2022-04-04 68.99 70.68 67.51 67.67 4.0M
2022-04-01 62.95 63.26 62.21 62.92 2.0M
2022-03-31 61.45 61.84 61.02 61.33 1.9M
2022-03-30 61.50 62.04 61.18 61.23 1.6M
2022-03-29 61.31 62.28 60.87 61.82 2.4M
2022-03-28 59.87 60.58 59.62 60.27 1.3M
2022-03-25 60.57 60.91 60.05 60.28 1.3M
2022-03-24 60.51 60.82 59.97 60.80 1.4M
2022-03-23 61.30 61.67 60.39 60.39 1.6M
2022-03-22 62.90 63.56 62.39 62.46 2.5M
2022-03-21 62.66 63.17 61.33 61.85 2.6M
2022-03-18 61.17 62.97 61.03 62.88 1.8M
2022-03-17 61.32 62.06 60.44 61.87 1.4M
2022-03-16 60.73 61.82 60.53 61.64 1.4M
2022-03-15 59.14 60.29 58.64 60.11 2.7M
2022-03-14 58.91 60.46 58.28 59.16 2.0M
2022-03-11 58.68 59.49 56.79 56.87 2.5M
2022-03-10 57.87 58.30 57.24 57.33 2.8M
2022-03-09 57.66 59.69 57.66 59.10 2.9M
2022-03-08 55.17 56.05 54.25 55.25 3.0M
2022-03-07 55.67 56.09 54.43 54.48 4.3M
2022-03-04 58.72 58.83 57.05 57.24 5.1M
2022-03-03 61.40 61.81 59.18 59.51 1.4M
2022-03-02 60.06 61.40 58.89 61.23 3.4M
2022-03-01 61.99 62.46 60.00 60.37 3.6M
2022-02-28 64.43 64.81 61.86 62.17 4.0M
2022-02-25 65.34 66.84 65.20 66.52 1.0M
2022-02-24 62.03 65.04 62.02 64.77 2.1M
2022-02-23 67.11 67.36 65.79 66.02 0.8M
2022-02-22 66.50 68.20 66.39 67.27 1.4M
2022-02-18 66.71 67.19 66.08 66.95 1.3M
2022-02-17 66.80 67.24 65.60 65.96 1.4M
2022-02-16 67.67 67.99 67.03 67.52 1.0M
2022-02-15 68.47 69.12 68.09 68.33 1.0M
2022-02-14 65.51 66.55 65.51 65.94 1.3M
2022-02-11 68.00 68.46 65.98 66.57 2.0M
2022-02-10 68.93 69.58 67.47 67.57 2.3M
2022-02-09 68.26 69.87 68.18 69.47 1.7M
2022-02-08 66.89 67.79 66.76 67.37 1.9M
2022-02-07 66.95 67.81 66.21 67.38 1.1M
2022-02-04 68.77 69.58 68.14 68.87 0.7M
2022-02-03 68.52 69.43 68.25 68.72 1.1M
2022-02-02 70.16 70.16 68.91 69.68 1.1M
2022-02-01 68.01 68.72 67.40 68.68 1.5M
2022-01-31 66.12 68.80 66.12 68.63 1.7M
2022-01-28 64.70 65.54 64.00 65.46 1.1M
2022-01-27 66.04 66.04 64.29 64.78 2.2M
2022-01-26 68.13 68.23 65.29 65.99 1.5M
2022-01-25 67.77 67.87 65.51 67.34 1.6M
2022-01-24 66.64 67.48 65.17 67.46 2.6M
2022-01-21 70.62 70.76 68.65 68.93 1.6M
2022-01-20 70.07 71.24 69.37 69.58 1.5M
2022-01-19 70.78 71.11 69.58 70.15 1.5M
2022-01-18 70.80 71.53 70.17 70.90 2.3M
2022-01-14 69.85 72.20 69.82 71.73 1.6M
2022-01-13 70.65 70.95 69.99 70.42 1.2M
2022-01-12 71.17 72.03 71.01 71.72 1.3M
2022-01-11 71.35 71.99 70.83 71.72 1.6M
2022-01-10 70.61 71.55 69.47 71.33 2.7M
2022-01-07 68.57 70.74 68.08 70.59 2.5M
2022-01-06 67.32 68.18 66.56 68.10 1.4M
2022-01-05 68.91 69.37 67.23 67.24 1.1M
2022-01-04 67.44 68.26 66.66 67.31 1.1M
2022-01-03 67.06 68.14 65.98 66.52 1.5M