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
09:07 172.00 172.00 172.00 172.00 2.0K
09:15 172.00 172.00 171.75 171.75 2.4K
09:16 172.00 172.00 171.41 171.41 3.3K
09:17 171.79 171.79 171.00 171.00 1.5K
09:18 170.99 171.00 170.86 171.00 0.7K
09:19 171.00 171.75 171.00 171.55 7.4K
09:20 171.11 171.11 170.75 170.95 9.6K
09:21 170.80 171.36 170.80 171.36 2.4K
09:22 171.10 171.29 171.10 171.11 0.2K
09:23 170.96 171.12 170.96 171.12 0.3K
09:24 171.01 171.56 171.01 171.56 4.0K
09:25 172.49 172.50 172.04 172.20 11.9K
09:26 172.00 172.00 171.79 171.79 1.6K
09:27 172.40 173.00 172.40 172.42 16.5K
09:28 172.16 172.17 171.62 171.62 1.6K
09:29 171.84 171.84 171.77 171.77 0.2K
09:30 171.90 171.90 171.76 171.76 0.2K
09:31 171.70 171.70 171.69 171.69 0.6K
09:32 171.51 171.57 171.40 171.41 0.6K
09:33 170.60 170.70 170.55 170.55 9.6K
09:34 170.71 171.00 170.71 171.00 3.6K
09:35 171.60 171.60 171.36 171.44 0.5K
09:36 171.28 171.30 171.28 171.30 0.5K
09:37 172.00 172.00 170.94 170.94 10.3K
09:38 171.13 171.13 170.95 170.95 0.3K
09:39 171.05 171.05 170.89 170.89 0.3K
09:40 170.97 171.08 170.97 171.08 0.6K
09:41 171.08 171.17 171.08 171.17 0.4K
09:42 171.18 171.18 171.18 171.18 0.0K
09:43 171.50 171.50 171.50 171.50 0.3K
09:44 171.50 171.50 171.08 171.08 0.4K
09:45 171.34 171.34 171.14 171.14 1.3K
09:46 171.10 171.10 171.01 171.01 0.7K
09:47 171.08 171.08 171.00 171.00 2.1K
09:48 170.85 170.89 170.81 170.89 2.5K
09:49 170.90 170.90 170.90 170.90 1.4K
09:51 170.84 170.91 170.70 170.84 1.0K
09:53 170.84 170.84 170.84 170.84 0.5K
09:54 170.76 170.78 170.76 170.78 1.0K
09:55 170.78 170.97 170.78 170.96 0.4K
09:56 170.95 170.95 170.78 170.78 1.5K
09:57 170.77 170.77 170.77 170.77 0.0K
09:58 170.78 170.78 170.78 170.78 0.0K
09:59 170.70 170.81 170.70 170.81 0.1K
10:00 170.71 170.71 170.71 170.71 0.0K
10:01 170.73 170.73 170.71 170.71 0.5K
10:02 170.80 170.80 170.71 170.71 0.6K
10:03 170.71 170.84 170.71 170.84 0.1K
10:04 170.90 171.00 170.90 171.00 0.6K
10:05 171.47 171.47 171.11 171.29 1.5K
10:06 171.29 171.29 171.08 171.10 0.1K
10:08 171.10 171.10 171.09 171.09 0.1K
10:09 171.00 171.00 171.00 171.00 0.2K
10:10 171.00 171.00 171.00 171.00 0.0K
10:11 171.00 171.00 170.96 170.96 0.1K
10:12 170.96 170.96 170.93 170.93 0.2K
10:13 170.80 170.80 170.80 170.80 0.2K
10:14 170.95 170.95 170.95 170.95 0.0K
10:15 170.91 170.95 170.79 170.79 0.8K
10:16 170.95 170.95 170.95 170.95 2.5K
10:17 170.95 170.95 170.82 170.94 0.1K
10:18 170.90 170.90 170.78 170.78 0.1K
10:19 170.78 170.90 170.78 170.90 0.3K
10:20 170.50 170.52 170.50 170.51 5.6K
10:21 170.51 170.52 170.51 170.52 0.0K
10:22 170.52 170.52 170.52 170.52 0.5K
10:23 170.54 170.54 170.50 170.50 0.1K
10:24 170.74 170.74 170.74 170.74 0.4K
10:25 170.75 170.75 170.75 170.75 0.6K
10:26 170.75 170.75 170.74 170.74 0.3K
10:27 170.74 170.90 170.74 170.80 0.1K
10:28 170.80 170.80 170.76 170.80 0.0K
10:29 170.74 170.74 170.74 170.74 0.0K
10:30 170.80 170.80 170.74 170.74 0.1K
10:31 170.71 170.71 170.67 170.67 0.1K
10:34 170.61 170.61 170.61 170.61 0.1K
10:35 170.61 170.61 170.61 170.61 0.0K
10:36 170.48 170.75 170.48 170.75 3.1K
10:38 170.58 170.58 170.58 170.58 0.1K
10:40 170.59 170.59 170.57 170.57 0.1K
10:41 170.42 170.45 170.40 170.40 0.3K
10:42 170.41 170.41 170.41 170.41 0.1K
10:43 170.45 170.45 170.45 170.45 0.1K
10:44 170.49 170.49 170.45 170.45 0.1K
10:45 170.45 170.45 170.45 170.45 0.1K
10:46 170.46 170.46 170.46 170.46 0.0K
10:47 170.48 170.49 170.48 170.49 0.2K
10:48 170.50 170.50 170.50 170.50 0.5K
10:49 170.50 170.59 170.50 170.59 1.1K
10:51 170.57 170.57 170.57 170.57 0.0K
10:53 170.50 170.50 170.50 170.50 0.0K
10:54 170.50 170.50 170.50 170.50 0.0K
10:55 170.50 170.50 170.50 170.50 0.1K
10:57 170.57 170.57 170.57 170.57 0.0K
10:58 170.45 170.45 170.45 170.45 0.7K
10:59 170.45 170.45 170.45 170.45 0.1K
11:00 170.53 170.53 170.45 170.45 0.0K
11:01 170.45 170.45 170.45 170.45 0.1K
11:02 170.45 170.49 170.45 170.49 0.1K
11:03 170.49 170.49 170.40 170.41 0.4K
11:05 170.41 170.41 170.20 170.20 1.3K
11:06 170.20 170.20 170.20 170.20 0.0K
11:07 170.13 170.13 169.95 169.95 4.3K
11:08 169.84 169.84 169.60 169.67 1.1K
11:09 169.65 169.65 169.60 169.65 3.5K
11:10 169.84 169.84 169.84 169.84 0.4K
11:11 169.84 169.85 169.84 169.85 0.0K
11:12 169.70 169.70 169.70 169.70 0.2K
11:13 169.70 169.70 169.70 169.70 0.0K
11:14 169.79 169.79 169.79 169.79 0.0K
11:15 169.70 169.70 169.70 169.70 0.0K
11:18 169.70 169.70 169.70 169.70 0.1K
11:19 169.75 169.75 169.60 169.60 1.3K
11:20 169.60 169.61 169.39 169.39 4.6K
11:21 169.67 169.67 169.60 169.65 1.6K
11:22 169.58 169.79 169.56 169.78 0.3K
11:23 169.66 169.66 169.66 169.66 0.5K
11:24 169.66 169.66 169.66 169.66 0.5K
11:25 169.70 169.70 169.70 169.70 0.6K
11:26 169.70 169.70 169.70 169.70 0.1K
11:27 169.70 169.70 169.70 169.70 1.1K
11:28 169.60 169.60 169.60 169.60 2.6K
11:30 169.75 169.78 169.75 169.78 0.0K
11:31 169.89 169.89 169.76 169.76 0.4K
11:32 169.75 169.89 169.75 169.89 0.1K
11:33 169.89 169.89 169.76 169.76 0.0K
11:34 169.73 169.73 169.56 169.57 1.5K
11:35 169.56 169.57 169.56 169.57 0.1K
11:37 169.68 169.68 169.58 169.68 0.3K
11:38 169.67 169.67 169.67 169.67 0.0K
11:39 169.67 169.67 169.67 169.67 0.0K
11:40 169.57 169.57 169.57 169.57 0.0K
11:41 169.60 169.65 169.60 169.65 0.2K
11:42 169.65 169.65 169.65 169.65 0.1K
11:43 169.56 169.56 169.33 169.36 5.3K
11:44 169.30 169.32 169.30 169.32 0.4K
11:45 169.30 169.32 168.98 168.98 6.7K
11:46 168.72 168.90 168.72 168.90 1.1K
11:47 168.73 168.76 168.70 168.76 0.6K
11:48 168.73 168.73 168.73 168.73 0.5K
11:49 168.75 168.75 168.75 168.75 0.1K
11:50 169.22 169.31 169.10 169.10 10.9K
11:51 169.20 169.32 169.20 169.28 0.4K
11:52 169.60 169.60 169.23 169.30 10.2K
11:53 169.36 169.36 169.32 169.32 0.5K
11:54 169.32 169.32 169.32 169.32 0.3K
11:55 169.68 169.68 169.37 169.37 1.0K
11:56 169.63 169.63 169.62 169.62 0.1K
11:57 169.61 169.61 169.55 169.55 0.2K
11:58 169.46 169.74 169.46 169.74 0.3K
11:59 169.65 169.65 169.65 169.65 0.0K
12:00 169.74 170.11 169.66 170.11 4.7K
12:01 170.23 170.23 170.01 170.01 0.2K
12:02 170.28 170.28 169.97 169.97 1.0K
12:03 170.09 170.12 170.09 170.09 1.4K
12:04 170.09 170.09 170.08 170.08 2.0K
12:05 170.16 170.28 170.16 170.28 0.8K
12:06 170.28 170.28 170.12 170.12 1.7K
12:07 170.40 170.40 170.40 170.40 1.0K
12:08 170.15 170.15 170.15 170.15 0.2K
12:09 170.40 170.40 170.31 170.31 0.6K
12:10 170.21 170.21 170.21 170.21 0.0K
12:11 170.21 170.21 170.21 170.21 1.5K
12:12 170.04 170.04 170.00 170.00 1.2K
12:13 170.03 170.31 170.03 170.31 0.3K
12:14 170.41 170.50 170.41 170.50 2.8K
12:15 170.50 170.50 170.50 170.50 2.5K
12:16 170.50 170.50 170.50 170.50 2.8K
12:17 170.50 170.50 170.50 170.50 1.4K
12:18 170.40 170.40 170.40 170.40 0.5K
12:19 170.10 170.10 170.10 170.10 0.0K
12:20 170.11 170.11 170.11 170.11 0.0K
12:21 170.12 170.12 170.12 170.12 0.0K
12:22 170.25 170.25 170.25 170.25 0.0K
12:23 170.24 170.24 170.24 170.24 0.5K
12:24 170.24 170.26 170.24 170.26 0.2K
12:25 170.26 170.26 170.16 170.16 0.2K
12:27 170.16 170.16 170.16 170.16 0.0K
12:29 170.17 170.17 170.13 170.13 0.8K
12:31 170.11 170.11 170.11 170.11 0.2K
12:33 170.19 170.20 169.99 169.99 4.9K
12:34 169.99 169.99 169.85 169.85 0.6K
12:35 169.97 169.97 169.96 169.96 0.2K
12:36 169.97 169.97 169.97 169.97 0.0K
12:37 169.97 169.97 169.96 169.96 0.2K
12:38 169.95 169.96 169.95 169.96 0.0K
12:41 170.00 170.00 169.99 169.99 0.4K
12:42 169.99 169.99 169.99 169.99 0.1K
12:43 169.98 169.98 169.80 169.80 1.6K
12:44 168.99 168.99 168.96 168.96 32.7K
12:45 168.98 168.98 168.75 168.75 0.9K
12:46 168.91 168.91 168.72 168.72 4.8K
12:47 168.71 168.80 168.71 168.80 0.6K
12:48 168.80 168.80 168.71 168.79 1.3K
12:50 168.79 168.80 168.79 168.80 0.0K
12:51 168.99 169.80 168.79 169.80 34.4K
12:52 170.00 170.00 169.92 169.92 2.4K
12:53 169.91 169.91 169.58 169.58 2.6K
12:54 169.61 169.61 169.61 169.61 0.5K
12:55 169.51 169.51 169.51 169.51 0.0K
12:56 169.68 169.69 169.68 169.69 0.0K
12:57 169.69 169.69 169.55 169.55 0.0K
12:59 170.00 170.00 170.00 170.00 2.1K
13:00 170.01 170.01 169.93 169.93 2.8K
13:01 169.74 169.90 169.63 169.63 4.7K
13:02 169.83 169.86 169.83 169.86 0.0K
13:03 169.60 169.60 169.50 169.50 1.1K
13:05 169.60 169.60 169.60 169.60 0.2K
13:06 169.60 169.60 169.60 169.60 0.0K
13:08 169.35 169.60 169.35 169.60 1.3K
13:09 169.46 169.46 169.46 169.46 0.1K
13:11 169.47 169.47 169.47 169.47 0.0K
13:12 169.47 169.47 169.47 169.47 0.1K
13:13 169.40 169.47 169.04 169.45 13.4K
13:14 169.49 169.49 169.49 169.49 0.1K
13:15 169.20 169.20 169.20 169.20 0.3K
13:16 169.35 169.35 169.35 169.35 0.0K
13:17 169.35 169.35 169.30 169.30 0.0K
13:18 169.65 170.07 169.65 170.06 12.1K
13:19 169.62 169.62 169.62 169.62 0.6K
13:20 169.78 169.78 169.77 169.77 1.0K
13:22 169.77 169.77 169.77 169.77 0.2K
13:24 170.02 170.56 170.02 170.56 12.2K
13:25 170.06 170.70 170.06 170.70 2.2K
13:26 170.49 170.49 170.32 170.32 0.2K
13:27 170.46 170.61 170.41 170.41 1.7K
13:29 170.40 170.40 170.40 170.40 0.0K
13:30 170.23 170.23 170.12 170.12 0.1K
13:31 170.14 170.14 170.14 170.14 0.1K
13:32 170.17 170.30 170.17 170.30 0.2K
13:33 170.30 170.30 170.30 170.30 0.1K
13:34 170.30 170.30 170.15 170.20 0.6K
13:36 170.28 170.28 170.28 170.28 0.5K
13:37 170.28 170.35 170.28 170.35 0.3K
13:39 170.09 170.09 170.09 170.09 1.1K
13:41 170.08 170.08 170.08 170.08 0.1K
13:43 170.11 170.11 170.11 170.11 0.1K
13:44 170.11 170.11 170.11 170.11 0.0K
13:45 170.12 170.23 170.12 170.23 0.2K
13:48 170.14 170.14 170.11 170.11 0.0K
13:49 170.11 170.11 170.08 170.08 0.1K
13:50 170.10 170.10 169.84 169.84 0.6K
13:51 170.00 170.00 170.00 170.00 0.3K
13:53 169.83 169.83 169.83 169.83 0.0K
13:54 169.79 169.79 169.72 169.72 0.3K
13:55 169.75 169.75 169.75 169.75 0.0K
13:56 169.78 169.78 169.76 169.76 0.4K
13:57 169.76 169.76 169.76 169.76 0.1K
13:58 169.92 169.92 169.92 169.92 0.0K
13:59 169.79 169.95 169.79 169.95 0.0K
14:00 170.00 170.14 170.00 170.14 0.6K
14:01 170.13 170.25 170.13 170.25 0.2K
14:02 170.08 170.08 170.08 170.08 3.0K
14:04 170.00 170.00 170.00 170.00 0.6K
14:06 170.08 170.08 170.00 170.00 1.3K
14:07 169.94 169.94 169.90 169.90 0.3K
14:11 169.98 170.15 169.98 170.15 0.0K
14:12 169.97 170.24 169.97 170.24 0.4K
14:13 170.05 170.05 170.05 170.05 2.0K
14:14 170.04 170.04 170.04 170.04 0.2K
14:15 170.13 170.13 170.10 170.10 0.4K
14:17 170.11 170.26 170.11 170.26 0.5K
14:18 170.10 170.11 170.10 170.11 1.0K
14:20 170.50 170.50 170.39 170.39 4.4K
14:21 170.17 170.31 170.08 170.31 1.4K
14:22 170.32 170.32 170.32 170.32 0.0K
14:23 170.18 170.18 170.18 170.18 0.1K
14:24 170.24 170.24 170.16 170.16 0.5K
14:25 170.00 170.00 170.00 170.00 1.1K
14:26 170.01 170.01 170.00 170.00 0.0K
14:27 170.10 170.10 170.10 170.10 0.0K
14:28 170.01 170.01 170.01 170.01 0.0K
14:31 170.06 170.06 170.06 170.06 0.1K
14:33 170.06 170.27 170.06 170.27 1.0K
14:34 170.27 170.27 170.20 170.20 0.0K
14:35 170.20 170.20 170.20 170.20 0.2K
14:36 170.07 170.20 170.07 170.20 0.1K
14:37 170.06 170.06 170.06 170.06 0.0K
14:38 169.98 169.98 169.98 169.98 0.2K
14:39 169.99 169.99 169.99 169.99 0.0K
14:40 170.11 170.11 170.11 170.11 0.0K
14:41 170.15 170.20 170.15 170.15 0.5K
14:42 170.05 170.15 170.05 170.15 0.5K
14:43 170.20 170.32 170.20 170.32 0.5K
14:44 170.40 170.40 170.36 170.36 0.2K
14:46 170.30 170.34 170.30 170.34 0.0K
14:47 170.30 170.36 170.30 170.36 1.1K
14:48 170.26 170.40 170.26 170.40 0.7K
14:49 170.41 170.41 170.41 170.41 0.7K
14:50 170.30 170.30 170.30 170.30 0.3K
14:51 170.30 170.49 170.30 170.49 0.8K
14:53 170.35 170.50 170.35 170.50 0.8K
14:54 170.59 170.59 170.59 170.59 0.6K
14:55 170.85 170.85 170.59 170.59 4.2K
14:56 170.54 170.54 170.25 170.29 3.3K
14:57 170.29 170.29 170.29 170.29 0.0K
14:58 170.40 170.40 170.39 170.39 0.0K
14:59 170.52 170.52 170.50 170.50 0.8K
15:00 170.36 170.37 170.36 170.37 0.3K
15:01 170.55 170.55 170.55 170.55 0.7K
15:02 170.47 170.50 170.33 170.33 6.7K
15:03 170.33 170.33 170.19 170.27 11.0K
15:04 170.10 170.11 169.80 169.86 17.5K
15:05 169.73 169.98 169.73 169.98 0.9K
15:06 169.97 169.98 169.97 169.98 0.2K
15:07 169.99 170.10 169.99 170.10 0.2K
15:08 170.00 170.13 170.00 170.13 1.2K
15:09 170.00 170.05 170.00 170.05 0.1K
15:10 169.97 169.97 169.94 169.94 2.1K
15:11 169.84 169.90 169.80 169.90 0.4K
15:12 169.93 169.93 169.70 169.72 0.8K
15:13 169.72 169.90 169.72 169.87 4.4K
15:14 169.95 170.16 169.95 170.16 2.1K
15:15 170.16 170.16 170.03 170.03 2.1K
15:16 170.14 170.15 170.02 170.02 11.5K
15:17 170.17 170.17 169.98 169.98 2.4K
15:18 169.89 169.90 169.89 169.89 0.7K
15:19 169.89 169.98 169.89 169.98 1.3K
15:20 170.10 170.10 170.00 170.00 5.6K
15:21 169.98 170.16 169.98 170.16 2.9K
15:22 170.00 170.49 170.00 170.49 1.7K
15:23 170.15 170.27 170.10 170.10 4.5K
15:24 170.10 170.33 170.10 170.14 1.3K
15:25 170.29 170.35 170.29 170.35 3.1K
15:26 170.31 170.31 170.21 170.21 0.3K
15:27 170.22 170.28 170.22 170.25 0.9K
15:28 170.22 170.23 169.99 170.00 6.2K
15:29 170.20 170.20 169.75 169.98 9.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし