HFCL Ltd (HFCL)

HFCL
🏛️ インド →
72.10
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 74.89 74.89 74.89 74.89 45.7K
09:15 74.98 74.98 74.86 74.90 167.9K
09:16 74.88 74.89 74.78 74.78 95.6K
09:17 74.76 74.76 74.70 74.75 74.7K
09:18 74.87 74.87 74.58 74.58 149.4K
09:19 74.69 75.13 74.69 75.03 184.6K
09:20 74.97 75.03 74.82 75.02 117.1K
09:21 75.03 75.10 75.03 75.07 33.4K
09:22 75.01 75.01 74.90 74.96 55.4K
09:23 74.86 74.92 74.80 74.82 42.5K
09:24 74.70 74.74 74.61 74.61 46.1K
09:25 74.73 74.88 74.70 74.87 45.5K
09:26 74.88 75.05 74.83 75.05 55.1K
09:27 75.02 75.08 74.90 74.90 50.5K
09:28 74.86 74.97 74.85 74.85 101.1K
09:29 74.84 74.88 74.81 74.85 10.1K
09:30 74.88 74.89 74.74 74.74 65.5K
09:31 74.79 74.80 74.60 74.60 142.6K
09:32 74.56 74.56 74.52 74.54 27.5K
09:33 74.52 74.52 74.33 74.33 164.3K
09:34 74.36 74.40 74.34 74.36 101.4K
09:35 74.44 74.49 74.38 74.49 50.9K
09:36 74.45 74.63 74.45 74.61 45.6K
09:37 74.59 74.68 74.53 74.64 29.0K
09:38 74.68 74.70 74.56 74.64 18.2K
09:39 74.64 74.78 74.64 74.72 24.7K
09:40 74.70 74.75 74.64 74.73 33.2K
09:41 74.71 74.74 74.64 74.64 7.4K
09:42 74.64 74.64 74.53 74.56 66.5K
09:43 74.66 74.66 74.54 74.54 32.7K
09:44 74.56 74.59 74.54 74.59 3.7K
09:45 74.58 74.58 74.48 74.48 27.2K
09:46 74.45 74.53 74.45 74.45 23.7K
09:47 74.48 74.50 74.43 74.48 18.2K
09:48 74.45 74.48 74.45 74.45 9.9K
09:49 74.45 74.46 74.40 74.44 23.0K
09:50 74.44 74.44 74.28 74.28 50.1K
09:51 74.25 74.30 74.20 74.30 178.5K
09:52 74.26 74.26 74.18 74.23 41.9K
09:53 74.25 74.32 74.25 74.29 57.6K
09:54 74.29 74.30 74.27 74.30 34.5K
09:55 74.27 74.30 74.20 74.23 38.0K
09:56 74.25 74.25 74.15 74.17 37.8K
09:57 74.17 74.38 74.15 74.34 36.2K
09:58 74.38 74.38 74.24 74.25 26.9K
09:59 74.29 74.32 74.29 74.29 2.4K
10:00 74.30 74.30 74.26 74.30 41.9K
10:01 74.30 74.35 74.23 74.29 32.6K
10:02 74.36 74.40 74.25 74.40 34.0K
10:03 74.41 74.45 74.37 74.40 10.8K
10:04 74.43 74.48 74.43 74.48 18.7K
10:05 74.50 74.50 74.34 74.34 30.8K
10:06 74.36 74.45 74.34 74.41 20.8K
10:07 74.45 74.50 74.43 74.45 15.1K
10:08 74.47 74.53 74.45 74.53 19.4K
10:09 74.53 74.55 74.50 74.52 18.3K
10:10 74.52 74.52 74.46 74.46 25.2K
10:11 74.45 74.48 74.43 74.48 4.5K
10:12 74.47 74.48 74.43 74.47 6.5K
10:13 74.48 74.50 74.46 74.46 5.8K
10:14 74.45 74.50 74.44 74.44 27.8K
10:15 74.45 74.56 74.45 74.51 8.3K
10:16 74.51 74.56 74.51 74.56 12.5K
10:17 74.51 74.51 74.40 74.40 25.4K
10:18 74.40 74.40 74.34 74.34 24.3K
10:19 74.34 74.37 74.31 74.37 7.4K
10:20 74.37 74.37 74.32 74.37 5.3K
10:21 74.37 74.40 74.33 74.33 13.0K
10:22 74.30 74.30 74.28 74.30 13.8K
10:23 74.27 74.28 74.26 74.26 5.2K
10:24 74.26 74.28 74.23 74.25 29.0K
10:25 74.23 74.23 74.21 74.21 31.4K
10:26 74.21 74.28 74.21 74.28 5.1K
10:27 74.28 74.30 74.26 74.26 1.8K
10:28 74.30 74.30 74.26 74.30 5.2K
10:29 74.27 74.30 74.25 74.26 8.6K
10:30 74.26 74.27 74.24 74.25 11.4K
10:31 74.30 74.39 74.30 74.31 9.0K
10:32 74.35 74.37 74.31 74.31 28.2K
10:33 74.31 74.35 74.31 74.32 39.9K
10:34 74.30 74.40 74.30 74.40 46.9K
10:35 74.33 74.38 74.33 74.33 16.2K
10:36 74.33 74.39 74.33 74.39 1.4K
10:37 74.34 74.37 74.34 74.34 0.4K
10:38 74.44 74.47 74.43 74.46 17.2K
10:39 74.43 74.48 74.43 74.46 9.0K
10:40 74.48 74.48 74.45 74.47 2.2K
10:41 74.43 74.43 74.34 74.40 16.0K
10:42 74.40 74.40 74.35 74.39 8.0K
10:43 74.35 74.35 74.34 74.35 5.6K
10:44 74.34 74.38 74.34 74.38 7.3K
10:45 74.38 74.40 74.38 74.39 2.7K
10:46 74.38 74.38 74.32 74.34 22.2K
10:47 74.34 74.36 74.32 74.34 1.6K
10:48 74.32 74.33 74.31 74.31 60.7K
10:49 74.31 74.31 74.30 74.31 6.8K
10:50 74.31 74.31 74.24 74.24 11.6K
10:51 74.25 74.25 74.24 74.24 8.4K
10:52 74.27 74.28 74.25 74.27 1.9K
10:53 74.25 74.27 74.21 74.22 22.8K
10:54 74.22 74.25 74.22 74.25 4.4K
10:55 74.28 74.30 74.25 74.25 4.8K
10:56 74.31 74.31 74.31 74.31 19.6K
10:57 74.35 74.39 74.32 74.36 3.6K
10:58 74.35 74.36 74.26 74.26 11.2K
10:59 74.30 74.31 74.30 74.31 0.5K
11:00 74.31 74.35 74.30 74.35 7.8K
11:01 74.28 74.31 74.26 74.28 3.5K
11:02 74.28 74.33 74.26 74.33 1.4K
11:03 74.31 74.31 74.28 74.31 1.4K
11:04 74.33 74.34 74.30 74.32 2.0K
11:05 74.30 74.31 74.28 74.28 4.8K
11:06 74.28 74.34 74.28 74.30 1.1K
11:07 74.30 74.31 74.26 74.26 2.6K
11:08 74.27 74.29 74.22 74.26 51.4K
11:09 74.12 74.20 74.11 74.11 61.6K
11:10 74.01 74.10 74.01 74.09 204.3K
11:11 74.05 74.10 74.05 74.08 9.0K
11:12 74.03 74.06 74.00 74.04 38.4K
11:13 74.06 74.07 74.01 74.03 10.7K
11:14 74.01 74.03 74.00 74.01 16.9K
11:15 74.01 74.04 74.00 74.04 10.5K
11:16 74.05 74.12 74.04 74.05 12.7K
11:17 74.03 74.04 74.01 74.03 42.6K
11:18 74.01 74.05 74.01 74.05 32.2K
11:19 74.03 74.07 74.00 74.05 13.9K
11:20 74.04 74.04 74.00 74.00 13.1K
11:21 74.08 74.08 74.01 74.06 16.4K
11:22 74.01 74.05 74.00 74.05 0.9K
11:23 74.05 74.08 74.03 74.05 7.6K
11:24 74.07 74.08 74.05 74.08 0.4K
11:25 74.08 74.16 74.08 74.16 19.7K
11:26 74.16 74.25 74.16 74.25 52.7K
11:27 74.25 74.25 74.22 74.22 7.2K
11:28 74.22 74.23 74.19 74.19 6.2K
11:29 74.19 74.19 74.09 74.09 14.1K
11:30 74.10 74.10 74.09 74.09 2.4K
11:31 74.09 74.10 74.03 74.03 13.8K
11:32 74.03 74.05 74.02 74.02 2.9K
11:33 74.04 74.04 74.02 74.04 6.2K
11:34 74.02 74.04 74.01 74.04 3.8K
11:35 74.05 74.09 74.04 74.09 2.4K
11:36 74.09 74.11 74.04 74.07 7.0K
11:37 74.05 74.05 74.04 74.05 1.4K
11:38 74.04 74.07 74.04 74.05 6.5K
11:39 74.05 74.09 74.05 74.06 3.3K
11:40 74.02 74.07 74.01 74.02 10.0K
11:41 74.04 74.13 74.00 74.07 20.8K
11:42 74.09 74.11 74.04 74.11 10.2K
11:43 74.07 74.11 74.07 74.11 0.3K
11:44 74.11 74.20 74.11 74.17 15.3K
11:45 74.17 74.24 74.17 74.22 11.6K
11:46 74.22 74.25 74.22 74.25 1.4K
11:47 74.24 74.26 74.23 74.23 10.3K
11:48 74.26 74.26 74.22 74.25 8.1K
11:49 74.22 74.25 74.22 74.25 4.7K
11:50 74.25 74.31 74.24 74.26 13.2K
11:51 74.26 74.33 74.26 74.33 26.0K
11:52 74.31 74.37 74.31 74.37 26.4K
11:53 74.35 74.37 74.33 74.34 7.3K
11:54 74.29 74.34 74.28 74.34 3.5K
11:55 74.35 74.40 74.35 74.40 7.4K
11:56 74.36 74.40 74.36 74.38 0.6K
11:57 74.40 74.40 74.36 74.38 1.4K
11:58 74.36 74.38 74.34 74.34 8.8K
11:59 74.34 74.38 74.34 74.38 4.1K
12:00 74.42 74.44 74.42 74.44 8.1K
12:01 74.45 74.46 74.41 74.46 19.3K
12:02 74.41 74.52 74.41 74.52 26.9K
12:03 74.52 74.55 74.52 74.53 9.0K
12:04 74.51 74.51 74.44 74.45 8.1K
12:05 74.51 74.51 74.46 74.49 7.2K
12:06 74.49 74.49 74.45 74.45 2.3K
12:07 74.49 74.49 74.45 74.45 4.1K
12:08 74.49 74.57 74.49 74.50 14.7K
12:09 74.46 74.54 74.45 74.50 3.3K
12:10 74.50 74.54 74.50 74.50 10.3K
12:11 74.51 74.51 74.48 74.48 2.1K
12:12 74.51 74.51 74.50 74.51 10.4K
12:13 74.53 74.53 74.50 74.50 2.2K
12:14 74.50 74.53 74.49 74.51 20.4K
12:15 74.51 74.55 74.51 74.55 6.4K
12:16 74.52 74.64 74.52 74.58 15.5K
12:17 74.60 74.62 74.58 74.58 7.0K
12:18 74.60 74.60 74.56 74.60 2.3K
12:19 74.60 74.63 74.55 74.55 16.4K
12:20 74.58 74.61 74.55 74.59 10.7K
12:21 74.55 74.58 74.55 74.55 0.4K
12:22 74.53 74.59 74.53 74.59 9.2K
12:23 74.60 74.62 74.60 74.62 12.4K
12:24 74.64 74.65 74.62 74.64 6.5K
12:25 74.60 74.65 74.60 74.63 3.9K
12:26 74.62 74.64 74.62 74.64 13.7K
12:27 74.66 74.68 74.66 74.67 10.3K
12:28 74.68 74.68 74.63 74.67 10.9K
12:29 74.65 74.69 74.61 74.68 38.0K
12:30 74.68 74.73 74.68 74.73 3.2K
12:31 74.75 74.77 74.73 74.75 12.8K
12:32 74.75 74.77 74.71 74.77 15.0K
12:33 74.78 74.80 74.77 74.77 25.2K
12:34 74.77 74.79 74.73 74.78 24.8K
12:35 74.90 74.90 74.80 74.85 61.2K
12:36 74.85 74.89 74.82 74.85 15.5K
12:37 74.85 74.85 74.82 74.84 3.9K
12:38 74.85 74.85 74.82 74.85 12.3K
12:39 74.85 74.87 74.82 74.85 17.8K
12:40 74.85 74.90 74.85 74.90 4.4K
12:41 74.89 74.90 74.87 74.90 24.5K
12:42 74.90 74.93 74.85 74.89 24.7K
12:43 74.90 74.98 74.89 74.96 20.7K
12:44 74.93 74.93 74.75 74.79 38.4K
12:45 74.75 74.80 74.75 74.80 12.4K
12:46 74.80 74.96 74.77 74.94 49.7K
12:47 74.90 74.96 74.90 74.93 13.8K
12:48 74.90 74.90 74.84 74.88 22.9K
12:49 74.88 74.90 74.88 74.90 20.4K
12:50 74.85 74.85 74.80 74.80 9.5K
12:51 74.76 74.80 74.75 74.79 20.3K
12:52 74.75 74.75 74.68 74.73 15.7K
12:53 74.69 74.76 74.69 74.76 112.3K
12:54 74.76 74.80 74.76 74.80 5.7K
12:55 74.82 74.87 74.77 74.85 11.0K
12:56 74.84 74.84 74.84 74.84 0.5K
12:57 74.84 74.84 74.80 74.81 10.0K
12:58 74.84 74.87 74.84 74.87 11.1K
12:59 74.87 74.87 74.84 74.84 2.1K
13:00 74.85 74.85 74.82 74.82 0.8K
13:01 74.85 74.89 74.85 74.86 4.9K
13:02 74.88 74.96 74.85 74.94 32.4K
13:03 74.96 74.96 74.95 74.95 41.2K
13:04 74.95 74.95 74.91 74.95 5.3K
13:05 74.95 75.10 74.93 75.10 124.8K
13:06 75.10 75.20 75.10 75.14 104.7K
13:07 75.11 75.14 75.03 75.05 19.7K
13:08 75.07 75.07 74.92 74.92 8.9K
13:09 74.87 74.88 74.78 74.87 25.3K
13:10 74.92 74.92 74.86 74.89 13.2K
13:11 74.89 74.94 74.85 74.94 15.9K
13:12 74.92 74.92 74.89 74.92 5.5K
13:13 74.90 74.93 74.80 74.80 17.3K
13:14 74.83 74.83 74.81 74.81 1.2K
13:15 74.84 74.88 74.80 74.85 53.7K
13:16 74.80 74.87 74.76 74.76 14.3K
13:17 74.80 74.81 74.74 74.78 22.1K
13:18 74.75 74.77 74.70 74.77 22.3K
13:19 74.74 74.75 74.73 74.75 16.0K
13:20 74.68 74.74 74.65 74.70 59.4K
13:21 74.73 74.73 74.61 74.61 20.3K
13:22 74.62 74.71 74.60 74.70 15.5K
13:23 74.69 74.71 74.65 74.65 32.2K
13:24 74.65 74.70 74.65 74.68 3.1K
13:25 74.70 74.70 74.61 74.61 15.7K
13:26 74.63 74.75 74.61 74.70 18.8K
13:27 74.65 74.69 74.61 74.61 11.2K
13:28 74.61 74.65 74.61 74.65 2.7K
13:29 74.65 74.71 74.65 74.70 11.7K
13:30 74.70 74.72 74.65 74.68 0.6K
13:31 74.70 74.75 74.70 74.71 3.1K
13:32 74.76 74.84 74.76 74.84 5.3K
13:33 74.84 74.85 74.81 74.85 52.9K
13:34 74.85 74.88 74.85 74.88 13.9K
13:35 74.85 74.87 74.81 74.85 10.1K
13:36 74.84 74.84 74.80 74.82 12.5K
13:37 74.80 74.85 74.80 74.83 2.5K
13:38 74.85 74.85 74.81 74.85 10.2K
13:39 74.85 74.94 74.81 74.94 11.9K
13:40 74.90 75.03 74.90 75.00 58.7K
13:41 74.96 75.01 74.96 75.00 15.4K
13:42 75.00 75.00 74.96 74.99 23.8K
13:43 74.94 74.94 74.90 74.94 16.6K
13:44 74.94 74.96 74.91 74.96 12.1K
13:45 75.00 75.00 74.93 74.93 17.7K
13:46 74.93 74.93 74.88 74.89 9.4K
13:47 74.89 74.90 74.88 74.88 7.5K
13:48 74.90 74.94 74.90 74.93 3.5K
13:49 74.93 74.95 74.90 74.92 3.3K
13:50 74.91 74.94 74.91 74.94 7.8K
13:51 74.90 74.91 74.89 74.89 1.6K
13:52 74.91 74.91 74.90 74.91 9.0K
13:53 74.92 74.95 74.92 74.92 4.1K
13:54 74.94 74.95 74.93 74.95 4.4K
13:55 74.95 74.97 74.93 74.96 13.3K
13:56 74.96 74.97 74.91 74.91 16.8K
13:57 74.93 74.94 74.87 74.94 9.7K
13:58 74.90 74.94 74.90 74.90 3.6K
13:59 74.90 74.96 74.90 74.90 9.7K
14:00 74.93 74.93 74.90 74.92 2.2K
14:01 74.93 75.00 74.93 74.99 16.6K
14:02 74.99 74.99 74.95 74.99 40.9K
14:03 74.91 74.95 74.91 74.95 3.0K
14:04 74.95 74.97 74.92 74.97 1.8K
14:05 74.97 74.99 74.92 74.97 10.9K
14:06 75.01 75.13 75.01 75.09 94.8K
14:07 75.05 75.13 75.05 75.09 22.1K
14:08 75.19 75.22 75.10 75.10 70.1K
14:09 75.14 75.19 75.10 75.19 23.6K
14:10 75.19 75.20 75.17 75.20 14.8K
14:11 75.19 75.20 75.10 75.10 7.1K
14:12 75.10 75.12 75.09 75.11 28.9K
14:13 75.09 75.11 75.05 75.07 6.6K
14:14 75.07 75.07 74.91 74.92 26.0K
14:15 74.94 74.94 74.80 74.80 50.5K
14:16 74.82 74.93 74.82 74.91 7.7K
14:17 74.91 74.93 74.89 74.93 1.7K
14:18 74.90 74.91 74.88 74.91 25.4K
14:19 74.92 74.95 74.91 74.91 7.3K
14:20 74.91 74.98 74.91 74.96 2.1K
14:21 75.09 75.10 75.01 75.02 20.0K
14:22 75.05 75.06 75.01 75.02 8.4K
14:23 75.05 75.15 75.05 75.10 65.6K
14:24 75.13 75.14 75.10 75.10 15.7K
14:25 75.10 75.14 75.09 75.09 16.1K
14:26 75.09 75.14 75.09 75.13 12.7K
14:27 75.13 75.13 75.09 75.12 3.6K
14:28 75.07 75.11 75.07 75.11 2.9K
14:29 75.10 75.10 75.05 75.08 11.8K
14:30 75.06 75.08 75.04 75.04 2.7K
14:31 75.03 75.06 75.01 75.01 11.5K
14:32 75.02 75.08 75.02 75.08 42.5K
14:33 75.05 75.05 75.02 75.05 2.6K
14:34 75.05 75.06 75.01 75.06 3.0K
14:35 75.06 75.06 75.01 75.04 8.5K
14:36 75.01 75.04 75.01 75.01 3.9K
14:37 75.01 75.02 75.00 75.00 10.8K
14:38 75.00 75.03 75.00 75.03 9.3K
14:39 75.03 75.03 74.96 74.96 2.2K
14:40 74.98 74.98 74.92 74.93 3.4K
14:41 74.95 74.97 74.94 74.97 7.1K
14:42 74.97 75.03 74.97 75.03 9.8K
14:43 75.03 75.05 75.00 75.02 23.1K
14:44 75.05 75.05 75.00 75.01 5.4K
14:45 75.01 75.02 75.00 75.00 4.3K
14:46 74.97 74.98 74.95 74.98 3.1K
14:47 75.00 75.00 74.96 75.00 0.2K
14:48 74.96 74.96 74.85 74.86 16.7K
14:49 74.86 74.94 74.85 74.94 22.2K
14:50 74.89 74.93 74.89 74.90 10.0K
14:51 74.88 74.90 74.85 74.85 8.0K
14:52 74.85 74.90 74.85 74.90 4.5K
14:53 74.86 74.87 74.80 74.80 67.8K
14:54 74.80 74.82 74.80 74.80 11.0K
14:55 74.80 74.87 74.80 74.87 13.4K
14:56 74.83 74.85 74.80 74.83 5.5K
14:57 74.83 74.86 74.81 74.86 13.0K
14:58 74.87 74.90 74.87 74.90 4.9K
14:59 74.90 74.96 74.90 74.94 28.7K
15:00 74.95 74.98 74.88 74.90 54.3K
15:01 74.95 74.95 74.88 74.90 5.8K
15:02 74.90 74.92 74.86 74.86 22.9K
15:03 74.89 74.89 74.82 74.85 18.9K
15:04 74.85 74.90 74.85 74.87 9.6K
15:05 74.90 74.90 74.86 74.89 3.5K
15:06 74.86 74.90 74.85 74.89 10.0K
15:07 74.90 74.92 74.90 74.91 8.3K
15:08 74.90 74.92 74.90 74.90 14.2K
15:09 74.93 75.00 74.93 75.00 88.0K
15:10 75.00 75.01 74.95 75.00 27.3K
15:11 74.95 74.99 74.94 74.99 5.3K
15:12 74.95 74.98 74.93 74.93 17.1K
15:13 74.94 75.17 74.94 75.17 101.1K
15:14 75.13 75.13 75.07 75.10 34.0K
15:15 75.09 75.09 74.98 75.04 32.2K
15:16 74.99 75.08 74.99 75.08 54.8K
15:17 75.04 75.19 75.04 75.16 73.4K
15:18 75.18 75.18 75.13 75.17 51.8K
15:19 75.15 75.30 75.15 75.27 101.1K
15:20 75.28 75.36 75.28 75.35 96.6K
15:21 75.35 75.35 75.30 75.30 42.1K
15:22 75.28 75.48 75.28 75.48 146.3K
15:23 75.48 75.53 75.48 75.51 208.7K
15:24 75.55 75.63 75.45 75.55 187.3K
15:25 75.59 75.59 75.50 75.50 60.2K
15:26 75.56 75.60 75.56 75.56 84.0K
15:27 75.51 75.60 75.51 75.60 38.4K
15:28 75.72 75.75 75.55 75.55 181.8K
15:29 75.56 75.65 75.34 75.34 77.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし