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
09:07 175.50 175.50 175.50 175.50 2.5K
09:15 176.25 176.25 174.12 174.12 19.2K
09:16 174.59 175.53 174.59 175.53 14.9K
09:17 175.07 175.07 173.94 173.94 12.3K
09:18 173.75 174.00 173.68 174.00 13.4K
09:19 173.81 174.53 173.81 174.53 2.7K
09:20 174.49 174.71 174.47 174.47 12.6K
09:21 174.46 174.50 174.25 174.50 1.6K
09:22 174.75 174.75 174.17 174.17 3.7K
09:23 174.30 174.41 174.07 174.41 1.9K
09:24 174.10 174.30 174.08 174.30 3.4K
09:25 174.37 175.12 174.37 175.12 12.0K
09:26 175.25 175.88 175.25 175.65 4.5K
09:27 176.08 176.34 175.60 176.19 12.4K
09:28 176.20 176.20 175.75 175.75 3.3K
09:29 175.50 175.58 175.26 175.58 2.0K
09:30 175.35 175.36 174.88 175.35 4.2K
09:31 175.62 175.62 174.92 174.92 4.6K
09:32 174.92 175.13 174.92 175.13 1.3K
09:33 175.08 175.46 175.08 175.46 0.3K
09:34 175.52 175.61 175.29 175.61 2.1K
09:35 176.00 176.39 175.76 176.00 16.8K
09:36 175.99 176.18 175.87 176.18 1.9K
09:37 176.04 176.55 176.04 176.52 6.7K
09:38 176.50 176.50 176.00 176.17 4.3K
09:39 176.12 176.49 176.12 176.39 1.4K
09:40 176.49 176.60 176.31 176.60 3.3K
09:41 176.69 176.69 176.50 176.65 23.2K
09:42 176.50 176.50 175.98 175.98 24.2K
09:43 175.90 175.90 175.60 175.60 1.2K
09:44 175.51 175.51 175.39 175.39 1.3K
09:45 175.39 175.43 175.12 175.26 1.0K
09:46 175.30 175.30 175.00 175.04 3.2K
09:47 174.89 175.03 174.84 174.86 1.3K
09:48 174.99 175.15 174.84 175.15 4.8K
09:49 175.03 175.03 174.98 174.98 1.7K
09:50 174.80 174.90 174.80 174.80 0.2K
09:51 174.77 174.77 174.15 174.15 2.3K
09:52 174.33 174.56 174.21 174.56 2.7K
09:53 174.50 174.57 174.50 174.57 0.3K
09:54 174.56 174.89 174.35 174.54 4.2K
09:55 174.59 174.59 174.03 174.03 2.7K
09:56 174.00 174.00 173.85 174.00 6.5K
09:57 174.07 174.26 174.01 174.26 1.1K
09:58 174.26 174.32 173.95 173.98 0.9K
09:59 173.97 173.98 173.77 173.77 0.6K
10:00 173.72 173.72 173.68 173.68 0.7K
10:01 173.71 173.85 173.71 173.85 0.5K
10:02 173.82 173.98 173.67 173.98 1.3K
10:03 174.27 174.27 173.74 174.07 1.6K
10:04 174.00 174.17 173.97 174.17 0.6K
10:05 174.26 174.26 174.01 174.01 0.9K
10:06 174.00 174.18 174.00 174.15 1.4K
10:07 174.22 174.22 174.22 174.22 0.1K
10:08 174.25 174.25 174.25 174.25 0.2K
10:09 174.45 174.85 174.45 174.85 2.6K
10:10 174.73 174.73 174.68 174.68 0.1K
10:11 174.59 174.61 174.59 174.61 0.2K
10:12 174.59 174.60 174.59 174.60 1.8K
10:13 174.69 174.69 174.51 174.61 0.6K
10:15 174.50 174.50 174.26 174.26 2.4K
10:16 174.36 174.36 174.17 174.27 0.4K
10:17 174.27 174.27 174.17 174.23 0.2K
10:18 174.22 174.23 174.05 174.05 1.2K
10:19 174.00 174.11 173.91 174.11 4.1K
10:20 174.14 174.14 174.14 174.14 0.0K
10:21 174.12 174.12 174.12 174.12 0.0K
10:22 174.10 174.10 173.78 173.78 2.8K
10:23 173.70 173.79 173.65 173.79 2.3K
10:24 173.79 173.90 173.79 173.90 4.7K
10:25 173.90 173.90 173.90 173.90 0.7K
10:26 173.95 174.10 173.95 174.10 5.1K
10:27 174.24 174.79 174.24 174.79 5.0K
10:28 174.25 174.25 174.21 174.24 0.1K
10:29 174.24 174.24 174.12 174.12 0.0K
10:30 174.28 174.28 174.28 174.28 0.4K
10:31 174.46 174.50 174.41 174.41 0.5K
10:32 174.39 174.41 174.39 174.41 0.1K
10:34 174.40 174.40 174.40 174.40 0.1K
10:35 174.40 174.40 174.29 174.29 0.1K
10:36 174.34 174.34 174.34 174.34 0.4K
10:37 174.40 174.40 174.34 174.34 0.5K
10:38 174.34 174.58 174.34 174.58 2.7K
10:39 174.60 174.60 174.52 174.52 0.4K
10:40 174.52 174.60 174.52 174.52 1.9K
10:41 174.48 174.48 174.48 174.48 0.0K
10:44 174.42 174.42 174.33 174.33 0.1K
10:45 174.52 174.70 174.52 174.70 0.9K
10:46 174.64 174.64 174.60 174.60 0.1K
10:47 174.60 174.60 174.45 174.45 0.5K
10:48 174.38 174.39 174.38 174.39 3.0K
10:49 174.39 174.44 174.39 174.44 0.4K
10:50 174.32 174.32 174.32 174.32 0.0K
10:52 174.25 174.25 174.08 174.08 0.2K
10:53 174.08 174.08 174.00 174.00 1.4K
10:54 173.80 173.80 173.45 173.45 8.2K
10:55 173.45 173.45 173.31 173.31 2.0K
10:56 173.46 173.46 173.31 173.40 1.3K
10:57 173.40 173.75 173.40 173.75 5.5K
10:58 173.55 173.55 173.32 173.38 3.5K
10:59 173.11 173.32 173.11 173.29 1.4K
11:00 173.20 173.21 173.20 173.21 0.3K
11:01 173.28 173.28 173.16 173.16 0.4K
11:02 173.25 173.49 173.25 173.46 1.5K
11:03 173.69 173.69 173.50 173.50 1.1K
11:04 173.50 173.51 173.50 173.51 1.2K
11:05 173.40 173.40 173.40 173.40 0.5K
11:06 173.44 173.44 173.44 173.44 0.5K
11:07 173.60 173.60 173.56 173.56 1.2K
11:09 173.40 173.40 173.40 173.40 0.1K
11:10 173.40 173.40 173.19 173.19 1.2K
11:11 173.06 173.24 173.00 173.05 3.2K
11:12 173.05 173.07 173.01 173.07 0.6K
11:13 173.07 173.07 172.80 172.80 14.2K
11:14 172.89 173.06 172.82 172.82 6.1K
11:15 173.04 173.25 173.04 173.25 7.5K
11:16 173.39 173.72 173.39 173.72 3.0K
11:17 173.60 173.82 173.60 173.82 5.3K
11:18 173.66 173.66 173.66 173.66 0.0K
11:19 173.47 173.47 173.42 173.42 0.1K
11:20 173.45 173.45 173.27 173.32 0.7K
11:21 173.45 173.45 173.07 173.28 1.9K
11:22 173.32 173.32 173.18 173.18 0.2K
11:24 173.18 173.18 173.18 173.18 0.0K
11:25 173.38 173.38 173.25 173.25 0.1K
11:26 173.25 173.25 173.25 173.25 0.5K
11:28 173.25 173.25 173.25 173.25 0.0K
11:29 173.25 173.25 173.25 173.25 0.0K
11:30 173.25 173.35 173.20 173.35 0.5K
11:31 173.10 173.14 173.06 173.14 0.6K
11:32 173.06 173.10 173.06 173.10 1.2K
11:33 173.01 173.09 172.99 173.02 0.2K
11:35 172.99 173.02 172.99 172.99 0.2K
11:36 173.00 173.00 172.82 172.82 0.5K
11:37 172.97 172.98 172.82 172.82 0.0K
11:38 172.77 172.77 171.66 171.85 25.8K
11:39 171.85 171.99 171.85 171.99 2.2K
11:40 171.95 172.00 171.89 171.89 1.5K
11:41 171.81 172.00 171.68 172.00 3.0K
11:42 171.99 172.00 171.99 172.00 0.1K
11:43 172.30 172.37 172.12 172.37 38.1K
11:44 172.26 172.26 172.17 172.17 0.5K
11:45 172.35 172.35 172.35 172.35 0.1K
11:47 172.35 172.35 172.35 172.35 0.1K
11:48 172.26 172.40 172.26 172.40 0.8K
11:49 172.37 172.37 172.37 172.37 2.1K
11:50 172.30 172.30 172.05 172.06 0.7K
11:52 172.07 172.19 172.07 172.19 0.1K
11:53 172.01 172.01 172.01 172.01 1.0K
11:54 171.98 172.00 171.98 172.00 0.2K
11:55 172.00 172.08 171.99 172.08 1.7K
11:56 172.30 172.30 172.05 172.05 2.5K
11:57 172.10 172.10 172.10 172.10 0.0K
11:58 172.18 172.18 172.10 172.10 0.6K
11:59 172.10 172.10 171.75 171.75 4.3K
12:00 171.78 172.15 171.78 172.15 1.8K
12:01 171.97 172.26 171.96 172.26 0.3K
12:02 172.14 172.14 172.09 172.09 0.0K
12:03 172.22 172.51 172.22 172.51 2.6K
12:04 172.40 172.40 172.40 172.40 2.5K
12:05 172.55 172.55 172.54 172.54 0.1K
12:06 172.41 172.41 172.41 172.41 0.0K
12:08 172.35 172.45 172.35 172.45 0.2K
12:09 172.45 172.77 172.45 172.77 2.2K
12:10 172.55 172.75 172.55 172.75 0.4K
12:11 172.55 172.55 172.55 172.55 0.0K
12:13 172.55 172.55 172.55 172.55 0.0K
12:14 172.61 172.63 172.61 172.63 0.2K
12:15 172.55 172.73 172.55 172.73 0.5K
12:16 172.54 172.54 172.54 172.54 0.0K
12:17 172.55 172.55 172.55 172.55 0.1K
12:18 172.54 172.54 172.54 172.54 1.6K
12:19 172.54 172.63 172.54 172.63 0.3K
12:20 172.53 172.74 172.53 172.74 0.8K
12:21 172.47 172.47 172.47 172.47 1.3K
12:22 172.38 172.38 172.38 172.38 0.1K
12:23 172.23 172.23 172.16 172.16 0.1K
12:25 172.31 172.31 172.31 172.31 0.3K
12:26 172.40 172.74 172.35 172.74 1.0K
12:27 172.60 172.60 172.59 172.59 0.6K
12:28 172.57 172.57 172.57 172.57 0.2K
12:29 172.57 172.57 172.50 172.50 0.7K
12:30 172.70 172.80 172.70 172.80 1.9K
12:31 172.81 172.85 172.80 172.80 0.6K
12:32 172.80 172.81 172.80 172.81 0.6K
12:33 172.76 172.76 172.52 172.53 1.1K
12:34 172.64 172.64 172.64 172.64 0.0K
12:35 172.55 172.89 172.55 172.89 0.4K
12:36 172.95 173.26 172.95 173.26 3.8K
12:37 173.15 173.15 172.96 173.15 3.3K
12:38 173.14 173.23 173.06 173.23 0.7K
12:39 173.24 173.24 173.24 173.24 0.1K
12:40 173.23 173.23 173.23 173.23 0.0K
12:42 173.23 173.25 173.23 173.25 0.7K
12:43 173.06 173.27 173.06 173.25 0.7K
12:44 173.05 173.05 173.05 173.05 0.5K
12:46 172.80 173.20 172.80 173.20 0.8K
12:47 173.20 173.20 173.20 173.20 0.1K
12:48 173.16 173.16 173.16 173.16 0.0K
12:49 172.99 172.99 172.99 172.99 0.0K
12:50 172.99 172.99 172.99 172.99 0.1K
12:51 173.11 173.11 173.02 173.02 0.0K
12:52 173.00 173.11 172.99 172.99 1.6K
12:53 173.11 173.11 172.90 172.90 0.7K
12:54 172.90 172.90 172.90 172.90 0.3K
12:55 173.00 173.00 173.00 173.00 1.8K
12:56 173.11 173.45 173.11 173.45 2.8K
12:58 173.38 173.38 173.33 173.33 0.2K
12:59 173.43 173.43 173.39 173.39 0.5K
13:00 173.24 173.24 173.24 173.24 0.1K
13:01 173.06 173.06 173.06 173.06 1.9K
13:03 173.32 173.32 173.25 173.25 0.3K
13:04 173.26 173.26 173.26 173.26 0.0K
13:05 173.26 173.26 173.26 173.26 0.0K
13:06 173.64 173.70 173.62 173.62 8.5K
13:07 173.74 173.99 173.74 173.90 6.6K
13:08 173.76 173.76 173.71 173.71 0.5K
13:09 173.72 173.99 173.72 173.99 1.9K
13:10 174.25 174.48 174.25 174.39 3.7K
13:11 174.35 174.66 174.35 174.66 6.3K
13:12 174.43 174.47 174.43 174.47 0.5K
13:13 174.30 174.30 174.12 174.12 1.1K
13:15 174.12 174.18 174.12 174.18 0.4K
13:16 174.13 174.13 174.13 174.13 0.1K
13:17 174.02 174.39 174.02 174.36 3.9K
13:18 174.32 174.32 174.23 174.23 0.3K
13:19 174.32 174.32 174.32 174.32 1.5K
13:20 174.17 174.17 174.17 174.17 0.0K
13:21 174.08 174.08 174.05 174.05 0.4K
13:23 174.21 174.21 174.21 174.21 0.0K
13:24 174.09 174.09 174.00 174.00 0.2K
13:25 174.00 174.00 174.00 174.00 0.3K
13:26 173.82 173.93 173.72 173.93 1.4K
13:27 174.00 174.00 173.94 173.94 0.0K
13:28 173.77 173.77 173.77 173.77 2.0K
13:29 174.08 174.08 174.08 174.08 1.0K
13:30 174.23 174.23 174.23 174.23 0.0K
13:31 174.25 174.39 174.25 174.39 1.6K
13:32 174.38 174.38 174.36 174.36 0.1K
13:33 174.23 174.23 174.16 174.16 0.0K
13:34 174.00 174.04 174.00 174.00 0.3K
13:35 174.00 174.10 174.00 174.10 0.2K
13:36 173.92 173.92 173.92 173.92 0.5K
13:38 173.92 173.92 173.92 173.92 0.0K
13:39 174.00 174.07 174.00 174.07 0.3K
13:40 174.25 174.25 174.25 174.25 0.1K
13:41 174.26 174.26 174.25 174.25 0.3K
13:42 174.10 174.21 174.10 174.21 0.0K
13:43 174.01 174.01 174.01 174.01 1.0K
13:44 174.00 174.00 174.00 174.00 0.1K
13:45 174.00 174.00 173.92 173.96 0.3K
13:46 173.96 173.96 173.96 173.96 0.0K
13:47 173.95 173.95 173.95 173.95 0.0K
13:48 173.95 173.95 173.95 173.95 0.0K
13:49 174.05 174.46 174.05 174.46 2.0K
13:50 174.17 174.33 174.17 174.33 0.2K
13:51 174.36 174.36 174.27 174.27 0.1K
13:52 174.17 174.27 174.17 174.27 0.1K
13:53 174.12 174.12 174.05 174.05 0.1K
13:54 174.24 174.24 174.24 174.24 0.2K
13:55 174.22 174.22 174.09 174.09 0.0K
13:56 174.09 174.09 174.09 174.09 0.2K
13:57 174.24 174.24 174.01 174.02 0.8K
13:58 174.25 174.25 174.25 174.25 0.1K
13:59 174.25 174.25 174.25 174.25 0.2K
14:01 174.08 174.11 174.08 174.11 0.1K
14:03 174.20 174.20 174.20 174.20 0.0K
14:04 174.20 174.20 174.09 174.14 0.7K
14:06 174.60 174.60 174.41 174.41 8.3K
14:07 174.21 174.21 174.21 174.21 2.0K
14:08 174.27 174.27 174.27 174.27 0.0K
14:09 174.46 174.46 174.46 174.46 0.6K
14:10 174.58 174.59 174.58 174.59 0.6K
14:11 174.60 174.60 174.57 174.57 1.6K
14:12 174.32 174.32 174.32 174.32 0.1K
14:13 174.30 174.30 174.30 174.30 0.5K
14:14 174.15 174.15 174.15 174.15 0.5K
14:15 173.82 173.82 173.82 173.82 3.0K
14:16 173.92 173.92 173.92 173.92 0.1K
14:17 173.90 174.02 173.90 174.02 0.2K
14:18 173.85 173.95 173.85 173.95 0.1K
14:19 174.16 174.16 174.13 174.13 0.3K
14:21 174.11 174.11 174.11 174.11 0.0K
14:22 174.11 174.25 174.11 174.25 0.2K
14:23 174.00 174.00 174.00 174.00 6.2K
14:24 174.04 174.15 174.04 174.15 4.2K
14:26 174.16 174.16 174.16 174.16 0.5K
14:27 174.16 174.16 174.16 174.16 0.0K
14:28 174.16 174.16 174.10 174.10 0.5K
14:29 174.10 174.10 174.10 174.10 0.0K
14:30 174.16 174.16 174.16 174.16 0.1K
14:31 174.16 174.16 174.16 174.16 0.2K
14:32 174.06 174.13 174.06 174.13 1.5K
14:33 174.10 174.10 174.08 174.08 0.6K
14:34 174.14 174.14 174.08 174.08 0.0K
14:35 174.09 174.09 174.08 174.08 0.1K
14:36 174.08 174.27 174.08 174.23 1.1K
14:37 174.33 174.33 174.33 174.33 0.2K
14:38 174.33 174.40 174.33 174.40 0.9K
14:39 174.18 174.18 174.18 174.18 0.3K
14:40 174.18 174.18 174.18 174.18 0.0K
14:42 174.20 174.40 174.18 174.34 1.4K
14:43 174.34 174.34 174.33 174.33 0.3K
14:44 174.33 174.33 174.33 174.33 0.5K
14:46 174.11 174.21 174.11 174.21 0.2K
14:47 174.21 174.21 174.15 174.15 3.7K
14:48 174.20 174.26 174.17 174.17 0.8K
14:49 174.16 174.16 174.16 174.16 0.0K
14:50 174.14 174.14 174.14 174.14 0.0K
14:51 174.15 174.21 174.15 174.15 1.0K
14:52 174.20 174.20 174.20 174.20 0.1K
14:53 174.30 174.30 174.30 174.30 0.1K
14:54 174.24 174.24 174.19 174.19 0.6K
14:55 174.34 174.34 174.32 174.32 0.9K
14:56 173.82 174.03 173.81 174.02 12.0K
14:58 174.03 174.17 174.03 174.05 1.3K
14:59 174.16 174.24 173.97 174.11 11.0K
15:00 174.02 174.03 173.88 173.88 0.6K
15:01 173.92 173.92 173.89 173.91 0.6K
15:02 173.77 173.77 173.45 173.65 10.9K
15:03 173.56 173.62 173.52 173.62 1.5K
15:04 173.69 173.69 173.55 173.55 0.2K
15:05 173.63 173.63 173.60 173.60 4.3K
15:06 173.50 173.59 173.50 173.59 0.7K
15:07 173.37 173.59 173.37 173.59 1.2K
15:08 173.58 173.58 173.58 173.58 0.2K
15:09 173.44 174.42 173.44 174.42 19.9K
15:10 173.93 174.09 173.77 174.09 1.4K
15:11 174.15 174.40 174.15 174.33 3.6K
15:12 174.31 174.40 174.31 174.40 5.0K
15:13 174.32 174.32 174.19 174.19 1.2K
15:14 174.30 174.30 174.19 174.30 2.5K
15:15 174.30 174.34 174.30 174.34 1.2K
15:16 174.35 174.40 174.35 174.40 0.4K
15:17 174.40 174.50 174.40 174.48 1.7K
15:18 174.39 174.40 174.34 174.40 0.7K
15:19 174.40 174.49 174.40 174.40 4.8K
15:20 174.40 174.40 173.42 173.67 27.0K
15:21 173.63 173.71 173.55 173.65 5.8K
15:22 173.74 173.75 173.66 173.66 0.8K
15:23 173.99 173.99 173.94 173.94 0.8K
15:24 173.88 173.98 173.88 173.98 2.1K
15:25 173.99 173.99 173.88 173.88 2.4K
15:26 173.86 173.86 173.70 173.80 3.4K
15:27 173.75 173.75 173.50 173.50 4.4K
15:28 173.42 174.62 173.30 173.65 29.4K
15:29 173.67 174.00 173.60 173.93 8.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし