Hindustan Composites

HFRD
🏛️ インド →
453.50
最終更新: 2025-09-30
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
2021-12-31 322.05 324.00 317.95 322.40 0.0M
2021-12-30 316.85 325.90 311.40 320.20 0.0M
2021-12-29 313.85 317.55 310.30 316.20 0.0M
2021-12-28 319.55 320.15 312.00 314.55 0.0M
2021-12-27 301.05 327.90 290.00 322.15 0.0M
2021-12-24 302.45 305.00 295.00 301.20 0.0M
2021-12-23 295.50 301.00 291.95 299.70 0.0M
2021-12-22 297.80 297.80 292.10 292.25 0.0M
2021-12-21 295.00 299.70 292.50 293.10 0.0M
2021-12-20 309.20 309.20 287.15 291.15 0.0M
2021-12-17 310.35 310.35 306.00 306.10 0.0M
2021-12-16 310.55 314.20 309.00 310.15 0.0M
2021-12-15 313.05 315.00 310.00 311.90 0.0M
2021-12-14 312.15 314.95 310.00 312.90 0.0M
2021-12-13 315.20 318.00 310.15 314.80 0.0M
2021-12-10 315.30 315.30 308.10 313.65 0.0M
2021-12-09 312.85 316.05 310.00 310.70 0.0M
2021-12-08 311.20 319.85 310.00 310.55 0.0M
2021-12-07 313.20 313.20 306.05 308.85 0.0M
2021-12-06 324.90 324.90 304.90 306.70 0.0M
2021-12-03 313.10 317.00 309.25 311.30 0.0M
2021-12-02 304.35 316.80 304.35 315.80 0.0M
2021-12-01 307.05 309.60 302.70 306.25 0.0M
2021-11-30 314.80 319.10 302.55 304.55 0.0M
2021-11-29 313.00 314.35 301.70 306.75 0.0M
2021-11-26 324.35 328.30 312.00 316.30 0.0M
2021-11-25 328.00 333.75 321.95 327.75 0.0M
2021-11-24 317.00 335.40 311.05 328.95 0.0M
2021-11-23 315.25 323.80 303.60 316.50 0.0M
2021-11-22 329.35 334.45 310.50 318.35 0.0M
2021-11-18 341.80 344.90 326.00 329.30 0.0M
2021-11-17 338.00 349.00 335.00 337.10 0.0M
2021-11-16 346.90 346.90 337.00 338.55 0.0M
2021-11-15 345.00 348.40 336.80 344.05 0.0M
2021-11-12 331.05 348.40 331.05 341.05 0.0M
2021-11-11 322.20 361.10 318.85 344.95 0.0M
2021-11-10 324.85 326.00 320.00 325.00 0.0M
2021-11-09 324.00 326.40 322.40 322.70 0.0M
2021-11-08 321.40 330.00 321.40 324.80 0.0M
2021-11-04 322.35 326.15 317.30 322.35 0.0M
2021-11-03 323.85 328.05 317.75 322.30 0.0M
2021-11-02 325.10 328.35 320.45 326.60 0.0M
2021-11-01 321.50 325.70 321.50 322.00 0.0M
2021-10-29 309.75 320.00 303.00 318.50 0.0M
2021-10-28 323.25 329.85 306.60 308.10 0.0M
2021-10-27 323.80 324.00 310.00 312.25 0.0M
2021-10-26 317.65 322.80 312.00 315.40 0.0M
2021-10-25 318.50 319.95 310.00 310.50 0.0M
2021-10-22 317.95 322.95 314.35 317.45 0.0M
2021-10-21 320.05 325.00 315.55 320.60 0.0M
2021-10-20 318.35 324.20 318.05 319.30 0.0M
2021-10-19 323.05 329.00 317.05 321.25 0.0M
2021-10-18 323.65 328.90 318.00 321.85 0.0M
2021-10-14 326.95 327.80 322.40 324.90 0.0M
2021-10-13 325.50 328.05 324.75 326.70 0.0M
2021-10-12 328.40 328.40 320.30 321.55 0.0M
2021-10-11 327.70 330.00 325.05 329.65 0.0M
2021-10-08 330.30 332.45 324.30 327.20 0.0M
2021-10-07 315.00 330.95 315.00 329.95 0.0M
2021-10-06 332.10 337.20 324.00 325.30 0.0M
2021-10-05 331.00 335.00 322.15 327.35 0.0M
2021-10-04 329.30 330.10 322.95 325.55 0.0M
2021-10-01 325.15 331.15 318.25 324.50 0.0M
2021-09-30 328.55 335.00 323.75 327.50 0.0M
2021-09-29 328.25 332.05 326.70 329.20 0.0M
2021-09-28 331.05 335.00 318.60 323.50 0.0M
2021-09-27 336.00 336.05 324.00 329.75 0.0M
2021-09-24 336.60 339.90 323.90 327.25 0.0M
2021-09-23 327.50 347.00 324.40 335.15 0.0M
2021-09-22 342.00 342.00 325.00 328.75 0.0M
2021-09-21 327.45 361.75 315.00 341.80 0.0M
2021-09-20 308.95 311.60 305.00 306.15 0.0M
2021-09-17 323.40 323.40 306.55 306.55 0.0M
2021-09-16 306.05 309.10 303.10 306.70 0.0M
2021-09-15 322.35 322.35 304.55 306.50 0.0M
2021-09-14 304.35 311.70 303.20 308.50 0.0M
2021-09-13 301.25 307.05 300.00 300.55 0.0M
2021-09-09 306.10 309.00 296.50 302.00 0.0M
2021-09-08 305.70 309.45 302.50 303.25 0.0M
2021-09-07 303.95 308.85 303.20 305.40 0.0M
2021-09-06 310.00 310.05 301.55 305.05 0.0M
2021-09-03 303.30 306.85 298.70 304.20 0.0M
2021-09-02 308.85 312.30 301.00 302.25 0.0M
2021-09-01 314.10 314.10 303.95 308.95 0.0M
2021-08-31 306.65 319.15 301.60 316.55 0.0M
2021-08-30 310.70 312.60 305.90 307.80 0.0M
2021-08-27 310.75 313.00 305.10 313.00 0.0M
2021-08-26 303.95 329.60 302.95 307.85 0.0M
2021-08-25 286.10 303.85 286.10 297.00 0.0M
2021-08-24 288.20 297.20 285.50 294.20 0.0M
2021-08-23 296.25 302.80 288.00 289.15 0.0M
2021-08-20 300.05 302.00 291.00 295.95 0.0M
2021-08-18 308.75 308.75 300.10 303.80 0.0M
2021-08-17 308.00 310.00 301.85 302.15 0.0M
2021-08-16 313.05 319.00 307.10 310.55 0.0M
2021-08-13 324.30 326.45 313.60 315.50 0.0M
2021-08-12 299.95 333.00 292.00 325.10 0.0M
2021-08-11 319.90 319.90 290.65 297.15 0.0M
2021-08-10 322.35 327.05 296.90 308.95 0.0M
2021-08-09 333.90 333.90 319.20 322.80 0.0M
2021-08-06 327.15 338.60 324.90 330.60 0.0M
2021-08-05 338.05 338.05 322.15 325.90 0.0M
2021-08-04 344.70 349.00 336.00 337.65 0.0M
2021-08-03 347.40 356.25 341.70 344.25 0.0M
2021-08-02 339.45 343.50 338.90 343.10 0.0M
2021-07-30 332.20 338.50 330.95 333.35 0.0M
2021-07-29 333.55 336.55 328.95 330.95 0.0M
2021-07-28 334.15 334.85 326.20 329.30 0.0M
2021-07-27 327.00 334.30 327.00 331.40 0.0M
2021-07-26 329.00 333.15 325.85 328.00 0.0M
2021-07-23 329.95 333.65 324.00 327.20 0.0M
2021-07-22 330.20 331.90 325.10 328.10 0.0M
2021-07-20 333.45 339.80 323.60 325.95 0.0M
2021-07-19 331.85 338.00 331.75 333.40 0.0M
2021-07-16 339.00 345.00 333.00 335.35 0.0M
2021-07-15 344.60 345.00 331.25 334.05 0.0M
2021-07-14 344.00 345.00 334.95 338.85 0.0M
2021-07-13 323.45 349.00 321.05 339.95 0.0M
2021-07-12 331.05 335.00 321.60 324.10 0.0M
2021-07-09 328.00 339.00 328.00 331.70 0.0M
2021-07-08 330.25 340.45 329.50 331.25 0.0M
2021-07-07 327.10 338.25 326.40 335.10 0.0M
2021-07-06 337.00 337.00 320.10 321.30 0.0M
2021-07-05 321.10 323.25 319.50 320.10 0.0M
2021-07-02 321.60 328.15 312.95 318.05 0.0M
2021-07-01 319.00 324.00 317.00 320.15 0.0M
2021-06-30 325.85 326.45 316.00 319.15 0.0M
2021-06-29 321.90 326.45 321.90 324.00 0.0M
2021-06-28 325.25 327.45 318.25 322.90 0.0M
2021-06-25 327.30 336.20 317.60 322.35 0.0M
2021-06-24 335.40 335.40 325.00 328.05 0.0M
2021-06-23 340.00 345.00 330.85 332.30 0.0M
2021-06-22 345.00 352.00 338.00 338.25 0.0M
2021-06-21 359.00 359.00 328.95 342.65 0.0M
2021-06-18 328.30 335.90 316.30 329.00 0.0M
2021-06-17 337.00 340.35 328.00 331.85 0.0M
2021-06-16 344.15 346.85 337.70 340.05 0.0M
2021-06-15 344.70 355.00 336.95 341.90 0.0M
2021-06-14 367.50 367.50 339.65 344.65 0.0M
2021-06-11 322.65 370.00 318.00 358.65 0.0M
2021-06-10 314.10 318.00 307.95 314.80 0.0M
2021-06-09 322.00 323.00 312.65 318.75 0.0M
2021-06-08 309.80 326.00 309.80 319.45 0.0M
2021-06-07 312.00 319.90 308.30 311.25 0.0M
2021-06-04 313.00 318.00 306.00 314.15 0.0M
2021-06-03 312.15 319.00 305.20 311.80 0.0M
2021-06-02 313.50 319.75 305.00 311.00 0.0M
2021-06-01 325.15 325.15 307.00 312.70 0.0M
2021-05-31 327.10 327.10 310.00 316.15 0.0M
2021-05-28 322.10 332.00 316.10 324.40 0.0M
2021-05-27 329.00 341.00 321.35 322.80 0.0M
2021-05-26 325.00 336.05 311.95 321.05 0.0M
2021-05-25 334.25 343.25 325.00 328.55 0.0M
2021-05-24 307.50 349.00 306.30 334.25 0.0M
2021-05-21 288.00 304.00 288.00 301.45 0.0M
2021-05-20 292.00 292.20 275.05 290.05 0.0M
2021-05-19 286.60 292.95 276.80 280.40 0.0M
2021-05-18 289.00 295.00 285.00 288.70 0.0M
2021-05-17 300.95 300.95 285.00 288.10 0.0M
2021-05-14 283.90 305.00 281.00 293.35 0.0M
2021-05-12 289.05 294.90 283.80 284.00 0.0M
2021-05-11 282.20 287.25 282.20 286.40 0.0M
2021-05-10 286.00 290.00 280.00 283.15 0.0M
2021-05-07 285.40 296.00 284.00 289.75 0.0M
2021-05-06 285.00 285.00 282.35 283.05 0.0M
2021-05-05 290.20 291.00 280.95 280.95 0.0M
2021-05-04 308.10 321.00 283.10 286.40 0.0M
2021-05-03 262.15 309.00 262.00 303.05 0.0M
2021-04-30 260.45 263.55 260.45 262.15 0.0M
2021-04-29 271.75 272.30 259.00 259.70 0.0M
2021-04-28 261.00 265.05 260.50 263.65 0.0M
2021-04-27 252.20 260.00 249.00 259.90 0.0M
2021-04-26 242.65 252.20 242.65 248.15 0.0M
2021-04-23 254.25 258.95 240.00 245.65 0.0M
2021-04-22 251.15 259.45 251.15 252.25 0.0M
2021-04-20 256.30 256.30 250.55 251.95 0.0M
2021-04-19 260.00 260.00 249.00 250.10 0.0M
2021-04-16 283.05 283.05 256.80 260.75 0.0M
2021-04-15 265.30 265.30 260.00 261.10 0.0M
2021-04-13 266.15 266.15 253.80 262.60 0.0M
2021-04-12 269.00 270.40 250.05 256.90 0.0M
2021-04-09 272.15 277.25 272.15 276.60 0.0M
2021-04-08 274.55 274.85 273.00 273.20 0.0M
2021-04-07 270.00 275.40 270.00 271.00 0.0M
2021-04-06 273.65 274.75 271.85 272.40 0.0M
2021-04-05 275.70 275.70 264.90 269.75 0.0M
2021-04-01 258.60 274.00 258.60 272.55 0.0M
2021-03-31 271.45 273.90 261.10 264.90 0.0M
2021-03-30 305.00 305.00 263.90 270.30 0.0M
2021-03-26 271.80 276.45 266.35 269.65 0.0M
2021-03-25 272.60 272.85 270.15 272.80 0.0M
2021-03-24 275.50 288.80 275.15 278.35 0.0M
2021-03-23 275.10 288.00 274.60 280.30 0.0M
2021-03-22 275.00 290.75 274.60 280.15 0.0M
2021-03-19 281.85 281.85 266.75 278.35 0.0M
2021-03-18 291.90 292.90 283.05 283.85 0.1M
2021-03-17 297.95 297.95 291.30 291.35 0.0M
2021-03-16 302.45 302.45 291.10 293.40 0.0M
2021-03-15 303.00 303.00 295.50 298.25 0.0M
2021-03-12 296.75 301.65 294.60 295.80 0.0M
2021-03-10 294.75 299.90 290.15 292.10 0.0M
2021-03-09 295.20 295.20 293.25 293.25 0.0M
2021-03-08 300.00 300.00 290.00 293.20 0.0M
2021-03-05 300.60 302.40 291.75 298.50 0.0M
2021-03-04 300.00 307.00 293.90 300.80 0.0M
2021-03-03 302.40 310.00 297.50 301.65 0.0M
2021-03-02 300.60 306.10 296.35 301.30 0.0M
2021-03-01 305.00 306.35 299.80 302.05 0.0M
2021-02-26 302.75 313.00 295.60 299.90 0.0M
2021-02-25 312.00 312.00 302.00 305.35 0.0M
2021-02-24 305.00 317.20 302.05 307.05 0.0M
2021-02-23 294.20 298.90 289.80 295.40 0.0M
2021-02-22 295.00 298.20 290.15 291.30 0.0M
2021-02-19 291.85 301.30 290.00 299.20 0.0M
2021-02-18 295.75 297.70 288.15 290.00 0.0M
2021-02-17 297.50 305.00 293.30 294.40 0.0M
2021-02-16 301.65 303.85 295.00 299.60 0.0M
2021-02-15 304.70 305.05 297.70 299.65 0.0M
2021-02-12 308.25 316.05 303.25 304.95 0.0M
2021-02-11 303.10 312.85 301.80 304.80 0.0M
2021-02-10 310.00 320.00 301.10 303.10 0.0M
2021-02-09 337.95 337.95 309.60 313.00 0.0M
2021-02-08 305.65 338.00 300.15 328.15 0.0M
2021-02-05 299.40 303.30 297.50 299.75 0.0M
2021-02-04 306.00 307.00 293.60 296.80 0.0M
2021-02-03 297.25 310.00 283.00 300.90 0.0M
2021-02-02 312.00 317.00 286.95 290.00 0.0M
2021-02-01 310.35 316.35 306.25 313.60 0.0M
2021-01-29 308.70 315.55 307.85 309.70 0.0M
2021-01-28 305.00 309.30 300.80 307.00 0.0M
2021-01-27 288.00 310.70 288.00 303.10 0.0M
2021-01-25 295.00 317.60 295.00 303.90 0.0M
2021-01-22 316.15 322.60 300.55 306.15 0.0M
2021-01-21 328.10 329.85 312.00 316.30 0.0M
2021-01-20 338.20 338.25 326.15 327.80 0.0M
2021-01-19 315.00 339.30 315.00 332.75 0.0M
2021-01-18 350.00 354.85 325.60 329.25 0.0M
2021-01-15 343.00 359.00 343.00 345.45 0.0M
2021-01-14 357.00 357.15 333.50 343.00 0.0M
2021-01-13 368.00 387.45 353.20 363.90 0.1M
2021-01-12 312.00 352.25 301.00 352.25 0.1M
2021-01-11 266.00 293.55 266.00 293.55 0.0M
2021-01-08 233.25 246.80 230.00 244.65 0.0M
2021-01-07 233.45 237.95 230.00 234.60 0.0M
2021-01-06 227.95 234.55 227.85 232.55 0.0M
2021-01-05 223.10 230.00 223.10 226.95 0.0M
2021-01-04 225.80 231.00 223.20 225.65 0.0M
2021-01-01 224.90 229.15 221.35 226.10 0.0M