Hemisphere Properties India Ltd (HEML)

HEML
🏛️ インド →
168.33
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
09:07 172.25 172.25 172.25 172.25 0.8K
09:15 173.00 173.20 172.63 172.63 7.1K
09:16 172.63 172.63 171.27 171.43 5.8K
09:17 171.95 172.25 171.81 171.90 5.4K
09:18 171.30 172.39 171.30 172.35 12.0K
09:19 172.27 173.60 171.99 172.93 9.7K
09:20 173.05 173.36 173.05 173.36 3.2K
09:21 173.38 173.38 172.47 173.00 5.4K
09:22 172.68 173.04 172.68 173.00 4.0K
09:23 173.17 173.90 172.62 173.33 10.6K
09:24 173.08 173.08 172.73 172.73 5.2K
09:25 172.51 172.51 172.24 172.38 1.0K
09:26 171.95 173.28 171.95 173.28 19.0K
09:27 172.91 172.91 172.61 172.61 0.4K
09:28 172.53 172.53 172.53 172.53 0.1K
09:29 172.70 172.99 172.70 172.99 1.4K
09:31 172.96 172.96 172.77 172.93 0.3K
09:32 172.80 172.98 172.80 172.98 0.2K
09:33 172.98 173.69 172.98 173.51 1.4K
09:34 173.52 173.52 173.25 173.25 0.1K
09:35 173.25 173.25 173.13 173.13 2.2K
09:36 172.99 172.99 172.99 172.99 1.9K
09:37 172.40 173.00 172.40 172.43 10.6K
09:38 172.66 172.66 172.43 172.57 0.2K
09:39 172.45 172.45 172.45 172.45 0.0K
09:40 172.44 172.44 172.44 172.44 0.2K
09:41 172.43 172.43 172.43 172.43 0.0K
09:43 172.40 172.44 172.40 172.44 0.4K
09:44 172.75 172.75 172.40 172.40 0.1K
09:46 172.57 172.57 172.30 172.30 0.2K
09:47 172.48 172.48 172.27 172.27 0.3K
09:48 172.54 172.68 172.51 172.51 2.2K
09:49 172.55 172.61 172.55 172.56 0.6K
09:50 172.40 172.40 172.02 172.02 5.1K
09:51 172.20 172.34 172.20 172.33 0.1K
09:52 172.33 172.54 172.33 172.37 0.6K
09:53 172.57 172.90 172.57 172.90 0.3K
09:55 172.95 172.95 172.51 172.51 1.8K
09:57 172.83 172.83 172.58 172.76 0.4K
09:58 172.57 172.57 172.51 172.51 0.2K
09:59 172.50 172.50 172.50 172.50 0.1K
10:00 172.40 172.40 172.40 172.40 1.0K
10:01 172.69 172.69 172.30 172.30 3.9K
10:02 172.60 172.60 172.48 172.48 1.1K
10:03 172.23 172.23 172.23 172.23 0.3K
10:04 172.43 172.43 172.43 172.43 0.0K
10:05 172.43 172.48 172.43 172.48 0.0K
10:06 172.27 172.49 172.25 172.25 0.2K
10:07 172.25 172.25 172.00 172.00 7.6K
10:08 171.99 172.00 171.99 172.00 1.2K
10:09 171.90 172.00 171.90 172.00 0.3K
10:10 172.00 172.00 172.00 172.00 0.1K
10:11 172.00 172.00 171.85 172.00 0.3K
10:12 171.81 171.81 171.81 171.81 0.2K
10:13 171.50 171.96 171.50 171.96 2.0K
10:14 171.75 171.96 171.75 171.82 1.5K
10:15 172.03 172.03 172.00 172.03 0.3K
10:16 172.05 172.05 171.86 171.86 0.2K
10:17 172.04 172.05 171.87 171.87 0.2K
10:18 171.87 171.87 170.25 170.88 15.8K
10:19 170.91 170.91 170.60 170.60 1.0K
10:20 170.85 170.85 170.85 170.85 0.2K
10:21 171.00 171.00 170.57 170.57 0.3K
10:22 170.57 170.81 170.57 170.81 0.2K
10:23 170.80 170.80 170.56 170.71 0.7K
10:24 170.71 170.79 170.71 170.71 1.0K
10:25 170.71 170.71 170.50 170.67 0.3K
10:26 170.40 170.40 170.00 170.00 6.8K
10:27 170.00 170.38 170.00 170.19 6.1K
10:28 170.23 170.23 170.23 170.23 0.5K
10:29 170.23 170.39 170.23 170.38 0.4K
10:30 170.30 170.35 170.17 170.17 1.2K
10:31 170.20 170.30 170.13 170.30 0.7K
10:32 170.15 170.37 170.15 170.37 2.9K
10:33 170.27 170.28 170.15 170.20 1.5K
10:34 170.15 170.15 168.81 169.65 25.7K
10:35 169.23 169.64 169.23 169.50 0.8K
10:36 169.56 170.00 169.56 169.99 8.3K
10:37 169.68 169.96 169.68 169.96 0.5K
10:38 169.70 169.70 169.50 169.50 3.0K
10:39 169.34 169.50 169.19 169.40 6.3K
10:40 169.59 169.59 169.50 169.59 0.5K
10:41 169.50 169.50 169.50 169.50 0.2K
10:42 169.59 169.59 169.38 169.38 0.8K
10:43 169.20 169.38 169.20 169.32 1.9K
10:44 169.11 169.30 169.11 169.30 0.8K
10:45 169.00 169.21 169.00 169.21 3.0K
10:46 169.05 169.21 169.05 169.05 0.5K
10:47 169.05 169.21 168.97 168.97 1.4K
10:48 168.80 168.89 168.52 168.56 6.2K
10:49 168.86 169.78 168.86 169.33 7.4K
10:50 169.42 169.42 169.42 169.42 0.1K
10:51 169.10 169.37 169.06 169.06 1.7K
10:52 169.25 169.25 169.07 169.09 1.0K
10:53 169.10 169.10 169.04 169.10 2.3K
10:54 169.10 169.25 169.10 169.25 1.2K
10:55 169.25 169.25 169.06 169.06 9.1K
10:56 168.89 169.00 168.89 168.89 1.4K
10:57 168.90 168.90 168.80 168.80 0.5K
10:58 168.87 168.87 168.75 168.75 0.4K
10:59 168.70 168.77 168.70 168.77 2.1K
11:00 169.25 169.60 169.15 169.60 8.9K
11:01 169.25 169.25 169.15 169.15 0.2K
11:02 169.15 169.20 169.15 169.20 0.5K
11:03 169.05 169.15 169.00 169.15 4.0K
11:04 169.10 169.20 169.10 169.20 0.7K
11:05 169.58 169.60 169.48 169.48 0.5K
11:06 169.58 169.60 169.58 169.60 0.5K
11:07 169.43 169.43 169.43 169.43 0.3K
11:08 169.52 169.52 169.52 169.52 0.5K
11:09 169.75 169.94 169.75 169.94 2.5K
11:10 169.90 169.90 169.88 169.88 3.9K
11:11 169.63 169.78 169.63 169.78 0.9K
11:12 169.78 169.78 169.70 169.70 0.1K
11:13 169.70 170.04 169.70 170.04 1.8K
11:14 170.28 170.28 169.90 170.00 2.5K
11:15 170.10 170.10 170.00 170.00 0.4K
11:16 169.94 170.00 169.68 170.00 5.4K
11:17 169.98 169.98 169.98 169.98 0.1K
11:18 169.68 169.76 169.51 169.51 0.7K
11:19 169.68 169.68 169.68 169.68 0.0K
11:20 169.68 169.68 169.68 169.68 0.2K
11:21 169.00 169.50 169.00 169.28 7.5K
11:22 169.32 169.32 168.66 169.16 3.7K
11:24 169.46 169.50 169.29 169.29 0.5K
11:27 169.78 169.98 169.00 169.00 12.9K
11:28 169.00 169.00 169.00 169.00 2.4K
11:29 169.65 169.65 169.15 169.15 2.0K
11:30 169.39 169.39 169.39 169.39 0.0K
11:31 169.25 169.40 169.24 169.24 0.1K
11:32 169.24 169.24 169.15 169.15 0.0K
11:33 169.30 169.30 169.30 169.30 0.2K
11:34 169.17 169.17 169.17 169.17 0.1K
11:35 169.19 169.19 169.10 169.10 2.6K
11:36 169.37 169.37 169.37 169.37 0.3K
11:37 169.37 169.37 169.20 169.20 0.3K
11:38 169.22 169.22 169.22 169.22 0.0K
11:39 169.37 169.37 169.25 169.25 0.2K
11:40 169.37 169.37 169.37 169.37 0.1K
11:41 169.37 169.37 169.37 169.37 0.0K
11:42 169.44 169.44 169.30 169.30 0.3K
11:43 169.60 169.60 169.60 169.60 0.0K
11:44 169.60 169.70 169.60 169.70 0.5K
11:45 169.60 169.60 169.60 169.60 0.1K
11:46 169.80 169.80 169.50 169.50 0.6K
11:47 169.60 169.60 169.60 169.60 0.1K
11:49 170.00 170.00 169.70 169.70 2.8K
11:50 169.91 169.91 169.75 169.75 0.1K
11:51 169.76 170.00 169.76 170.00 3.4K
11:52 170.00 170.00 169.82 169.82 0.1K
11:53 169.82 169.82 169.81 169.82 0.7K
11:54 169.70 169.70 169.70 169.70 0.2K
11:55 169.38 169.66 169.37 169.66 2.2K
11:56 169.00 169.12 168.97 168.97 5.5K
11:57 168.66 169.36 168.66 169.13 4.0K
11:58 169.13 169.13 169.13 169.13 0.2K
11:59 168.98 169.13 168.98 169.13 0.5K
12:00 169.57 169.65 169.42 169.65 4.0K
12:01 169.43 169.43 169.34 169.34 0.9K
12:02 169.50 169.50 169.30 169.30 0.3K
12:03 169.54 169.54 169.54 169.54 0.1K
12:04 169.40 169.40 169.40 169.40 0.2K
12:05 169.33 169.33 169.33 169.33 0.2K
12:06 169.34 169.34 169.10 169.10 0.3K
12:07 169.10 169.10 169.10 169.10 0.2K
12:08 169.29 169.29 169.29 169.29 0.0K
12:09 169.10 169.10 169.10 169.10 0.9K
12:10 169.00 169.00 169.00 169.00 0.3K
12:11 169.22 169.22 168.95 168.95 1.7K
12:12 168.95 169.00 168.95 169.00 2.6K
12:13 169.00 169.00 169.00 169.00 0.0K
12:14 168.92 169.34 168.92 169.34 2.5K
12:15 169.13 169.32 169.13 169.14 0.3K
12:16 169.06 170.00 169.06 170.00 6.0K
12:18 169.52 169.52 169.30 169.30 1.0K
12:19 169.52 169.52 169.32 169.32 0.5K
12:20 169.24 169.47 169.24 169.47 0.2K
12:21 169.47 169.47 169.46 169.46 0.5K
12:23 169.45 169.45 169.19 169.43 0.5K
12:25 169.50 169.50 169.31 169.50 0.6K
12:26 169.50 169.50 169.43 169.43 0.8K
12:28 169.00 169.00 169.00 169.00 6.8K
12:30 169.03 169.03 168.86 168.86 1.5K
12:31 168.82 168.82 168.82 168.82 0.5K
12:32 169.04 169.04 168.80 168.82 2.2K
12:34 169.28 169.28 169.28 169.28 2.4K
12:35 169.12 169.12 169.12 169.12 0.0K
12:36 168.90 168.90 168.86 168.86 0.9K
12:37 168.83 168.83 168.83 168.83 0.3K
12:38 168.83 169.00 168.83 169.00 0.1K
12:39 169.08 169.47 169.08 169.41 2.7K
12:40 169.10 169.10 169.10 169.10 0.2K
12:41 169.32 169.32 168.91 169.02 0.3K
12:42 168.82 168.82 168.82 168.82 0.2K
12:43 169.02 169.02 169.02 169.02 0.1K
12:44 169.02 169.02 168.82 168.82 0.1K
12:45 168.80 169.00 168.80 169.00 1.4K
12:46 168.78 169.02 168.78 169.02 1.4K
12:47 169.01 169.01 169.01 169.01 0.1K
12:48 169.01 169.46 169.01 169.46 0.8K
12:49 169.46 169.46 169.45 169.45 0.1K
12:50 169.49 169.49 169.49 169.49 0.5K
12:52 169.17 169.17 169.17 169.17 0.5K
12:53 169.14 169.14 169.14 169.14 0.1K
12:54 169.19 169.19 169.19 169.19 0.4K
12:56 169.02 169.02 169.02 169.02 0.0K
12:57 169.19 169.19 169.02 169.02 0.0K
13:00 169.19 169.19 169.19 169.19 0.1K
13:01 169.19 169.19 169.02 169.02 0.0K
13:03 169.02 169.02 169.02 169.02 0.0K
13:04 169.02 169.02 169.02 169.02 0.0K
13:05 169.19 169.19 169.03 169.03 0.1K
13:06 169.03 169.03 169.03 169.03 0.0K
13:07 169.05 169.05 169.05 169.05 0.0K
13:10 169.06 169.06 169.06 169.06 0.1K
13:11 169.05 169.05 169.05 169.05 0.2K
13:13 169.00 169.00 168.90 168.90 2.6K
13:14 168.70 168.84 168.66 168.84 1.0K
13:15 168.84 168.84 168.66 168.66 0.3K
13:16 168.76 168.77 168.76 168.77 0.2K
13:17 168.59 168.59 168.58 168.58 0.2K
13:18 168.77 168.77 168.51 168.51 2.4K
13:19 168.63 168.63 168.54 168.54 0.2K
13:20 168.63 168.63 168.63 168.63 0.0K
13:21 168.63 168.67 168.63 168.67 0.7K
13:22 168.67 168.86 168.67 168.86 0.5K
13:23 168.89 168.89 168.89 168.89 0.0K
13:24 168.89 168.89 168.89 168.89 0.0K
13:25 169.13 169.16 169.11 169.16 2.2K
13:26 169.16 169.19 169.16 169.19 0.2K
13:27 169.19 169.19 169.19 169.19 0.0K
13:28 169.02 169.02 169.02 169.02 0.2K
13:29 168.90 168.99 168.90 168.99 1.1K
13:31 168.99 168.99 168.25 168.25 8.4K
13:32 168.43 168.43 168.34 168.34 1.1K
13:33 168.50 168.50 168.36 168.36 1.1K
13:34 168.50 168.50 168.37 168.37 0.3K
13:35 168.49 168.49 168.49 168.49 0.1K
13:36 168.49 168.49 168.01 168.01 15.2K
13:37 168.20 168.50 167.92 168.12 10.6K
13:38 168.22 168.50 168.22 168.50 0.9K
13:39 168.49 168.49 168.39 168.39 0.4K
13:40 168.39 168.39 168.39 168.39 0.0K
13:41 168.39 168.39 168.24 168.38 0.0K
13:42 168.39 168.39 168.39 168.39 0.1K
13:43 168.11 168.11 167.81 167.81 1.0K
13:44 167.99 167.99 167.99 167.99 0.0K
13:45 167.80 168.17 167.80 168.10 0.9K
13:46 168.20 168.39 168.07 168.39 4.4K
13:47 168.39 168.50 168.39 168.50 1.5K
13:48 168.50 168.50 168.33 168.33 0.7K
13:49 168.33 168.33 168.33 168.33 0.0K
13:50 168.45 168.45 168.25 168.42 0.2K
13:51 167.94 167.94 167.94 167.94 0.3K
13:52 167.91 168.12 167.91 168.12 0.3K
13:53 168.27 168.27 168.27 168.27 0.3K
13:54 168.09 168.09 168.09 168.09 0.0K
13:55 168.31 168.31 168.30 168.30 0.1K
13:56 168.40 168.40 168.40 168.40 0.0K
13:57 168.39 168.39 168.39 168.39 0.1K
13:58 168.39 168.39 168.39 168.39 0.0K
13:59 168.39 168.39 168.24 168.24 0.3K
14:00 168.24 168.24 168.05 168.05 0.4K
14:01 168.24 168.24 168.10 168.10 0.0K
14:03 168.10 168.30 168.10 168.30 2.5K
14:04 168.30 168.36 168.30 168.36 0.2K
14:05 168.36 168.50 168.31 168.50 0.7K
14:06 168.50 168.71 168.50 168.71 0.0K
14:07 168.52 168.70 168.52 168.70 1.0K
14:08 168.69 168.74 168.56 168.74 0.4K
14:09 168.75 168.75 168.75 168.75 0.1K
14:10 168.75 168.75 168.75 168.75 0.1K
14:11 168.77 168.77 168.55 168.55 2.2K
14:12 168.45 168.45 168.45 168.45 1.0K
14:13 168.94 168.94 168.70 168.70 1.6K
14:14 168.70 168.70 168.70 168.70 0.6K
14:15 168.75 168.75 168.70 168.75 0.1K
14:16 168.70 169.00 168.70 169.00 0.7K
14:17 169.25 169.28 169.05 169.28 1.1K
14:18 169.29 169.44 169.29 169.44 0.2K
14:19 169.43 169.43 169.40 169.40 0.6K
14:20 169.40 169.40 169.06 169.06 0.9K
14:21 169.07 170.00 169.07 170.00 11.1K
14:22 169.54 169.54 169.32 169.42 1.2K
14:23 168.69 169.00 168.69 169.00 13.8K
14:24 168.99 169.33 168.99 169.23 1.9K
14:25 169.05 169.24 169.05 169.15 0.1K
14:26 169.38 169.38 169.16 169.17 0.2K
14:27 169.43 169.61 169.43 169.60 3.0K
14:28 169.70 169.75 169.45 169.75 3.7K
14:29 169.73 169.73 169.73 169.73 0.5K
14:30 169.73 169.75 169.52 169.75 0.5K
14:31 169.44 169.66 169.44 169.66 1.7K
14:32 169.64 169.64 169.62 169.62 0.3K
14:33 169.64 169.64 169.41 169.41 0.4K
14:34 169.37 169.37 169.25 169.25 0.1K
14:35 169.25 169.25 169.19 169.19 0.5K
14:36 168.50 168.55 168.50 168.55 5.1K
14:37 168.98 168.98 168.98 168.98 0.5K
14:38 169.27 169.27 169.27 169.27 1.9K
14:39 169.24 169.24 169.00 169.00 1.1K
14:41 169.00 169.00 169.00 169.00 0.3K
14:42 169.22 169.22 169.00 169.00 0.2K
14:43 169.15 169.15 169.15 169.15 0.0K
14:44 169.00 169.00 169.00 169.00 0.1K
14:46 169.17 169.17 169.17 169.17 0.1K
14:47 169.20 169.21 169.20 169.21 0.1K
14:48 169.21 169.21 169.21 169.21 0.0K
14:49 169.00 169.00 169.00 169.00 4.5K
14:50 169.22 169.22 168.89 169.15 0.8K
14:51 168.91 168.91 168.90 168.90 0.1K
14:52 168.90 169.16 168.87 169.16 0.1K
14:53 169.17 169.17 168.93 168.93 0.3K
14:54 169.17 169.17 169.17 169.17 0.9K
14:55 168.94 169.17 168.94 169.17 0.2K
14:56 169.01 169.06 169.01 169.06 6.2K
14:57 169.06 169.27 169.06 169.27 0.2K
14:58 168.98 169.26 168.93 168.93 0.6K
14:59 168.92 168.93 168.86 168.86 1.3K
15:00 168.86 168.92 168.77 168.77 0.7K
15:01 168.56 168.80 168.50 168.51 2.3K
15:02 168.58 168.80 168.58 168.80 0.4K
15:03 168.84 168.84 168.79 168.79 0.2K
15:04 168.79 168.80 168.65 168.66 1.6K
15:05 168.80 168.80 168.70 168.70 1.5K
15:06 168.70 168.80 168.66 168.80 2.4K
15:07 168.05 168.62 168.05 168.62 4.0K
15:08 168.24 168.63 168.24 168.63 1.6K
15:09 168.05 168.62 168.05 168.62 16.2K
15:10 168.43 168.63 168.43 168.63 0.9K
15:11 168.47 168.73 168.47 168.73 0.1K
15:12 168.50 168.75 168.50 168.75 0.4K
15:13 168.52 168.87 168.52 168.87 0.6K
15:14 168.88 168.95 168.52 168.95 5.5K
15:15 168.93 168.93 168.69 168.77 3.8K
15:16 168.90 168.90 168.78 168.83 0.9K
15:17 168.90 168.90 168.77 168.77 9.0K
15:18 168.49 168.77 168.48 168.77 0.9K
15:19 168.77 168.77 168.50 168.50 0.3K
15:20 168.49 168.70 168.49 168.70 3.5K
15:21 168.50 168.74 168.20 168.68 3.2K
15:22 168.73 168.74 168.72 168.72 3.5K
15:23 168.72 168.73 168.52 168.52 0.8K
15:24 168.69 168.75 168.60 168.75 2.3K
15:25 168.60 168.76 168.39 168.76 3.7K
15:26 168.60 168.72 168.60 168.60 0.8K
15:27 168.65 168.73 168.65 168.73 8.4K
15:28 168.75 168.80 168.74 168.80 3.7K
15:29 168.41 168.61 168.41 168.61 3.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし