Hi-Tech Pipes

HITC
🏛️ インド →
115.39
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
09:15 119.90 119.90 117.94 117.94 15.2K
09:20 117.52 118.80 116.45 118.62 33.9K
09:25 118.41 118.48 117.16 117.45 23.2K
09:30 117.17 117.20 115.95 116.34 35.3K
09:35 116.60 117.00 115.66 116.61 16.6K
09:40 116.51 117.37 116.44 117.06 16.2K
09:45 117.25 117.75 116.81 117.55 2.6K
09:50 118.00 118.00 117.52 117.70 4.6K
09:55 117.40 118.35 117.30 118.24 6.4K
10:00 118.25 118.25 117.74 118.00 3.6K
10:05 117.90 117.90 117.46 117.66 0.9K
10:10 117.66 117.66 117.00 117.04 5.1K
10:15 117.04 117.42 116.80 116.93 4.1K
10:20 116.98 116.99 116.59 116.78 3.4K
10:25 116.67 117.42 116.67 116.98 4.9K
10:30 116.98 117.29 116.65 116.65 5.9K
10:35 117.00 117.11 116.88 116.88 0.7K
10:40 117.19 117.19 116.93 117.09 0.3K
10:45 117.18 117.19 116.77 117.19 1.2K
10:50 117.01 117.12 116.73 116.75 0.8K
10:55 116.65 116.83 116.59 116.59 1.4K
11:00 116.61 116.68 116.50 116.50 3.4K
11:05 116.24 116.50 116.15 116.50 8.0K
11:10 116.42 116.58 116.26 116.41 1.7K
11:15 116.41 116.41 116.20 116.38 1.6K
11:20 116.20 116.21 116.02 116.04 0.7K
11:25 116.04 116.04 116.04 116.04 1.1K
11:30 116.01 116.01 115.80 115.80 3.9K
11:35 115.98 115.98 115.80 115.80 2.0K
11:40 115.90 115.90 115.42 115.50 5.2K
11:45 115.50 115.75 115.45 115.45 2.5K
11:50 115.44 115.90 115.44 115.79 2.8K
11:55 115.60 115.82 115.60 115.61 0.4K
12:00 115.61 115.61 115.40 115.40 0.9K
12:05 115.52 115.58 115.24 115.57 1.2K
12:10 115.50 115.72 115.39 115.52 1.5K
12:15 115.61 115.61 115.50 115.50 0.6K
12:20 115.42 115.72 115.40 115.56 1.9K
12:25 115.91 116.04 115.69 115.95 5.7K
12:30 115.94 115.94 115.29 115.29 7.0K
12:35 115.21 115.67 115.20 115.67 2.8K
12:40 115.67 115.67 115.42 115.47 1.0K
12:45 115.68 115.78 115.38 115.69 2.9K
12:50 115.88 115.89 115.70 115.70 0.7K
12:55 115.91 115.95 115.45 115.45 0.7K
13:00 115.44 115.56 115.40 115.40 2.3K
13:05 115.56 115.56 115.34 115.34 0.6K
13:10 115.45 115.45 115.05 115.05 1.1K
13:15 115.11 115.11 114.89 114.98 6.3K
13:20 115.10 117.26 115.10 117.26 30.5K
13:25 117.26 117.26 117.03 117.03 1.4K
13:30 117.00 117.17 115.97 116.03 5.3K
13:35 115.95 116.17 115.59 115.75 13.7K
13:40 115.80 115.80 115.34 115.34 0.4K
13:45 115.50 115.86 115.50 115.80 6.7K
13:50 115.81 115.81 115.53 115.73 2.2K
13:55 115.75 115.87 115.53 115.59 4.6K
14:00 115.81 115.81 115.54 115.54 0.3K
14:05 115.73 115.73 115.53 115.72 1.3K
14:10 115.55 115.79 115.55 115.59 1.2K
14:15 115.69 115.69 115.55 115.62 0.9K
14:20 115.60 115.75 115.39 115.39 1.7K
14:25 115.67 115.71 115.53 115.55 2.8K
14:30 115.55 115.91 115.55 115.91 1.9K
14:35 115.89 115.95 115.72 115.72 2.2K
14:40 115.88 115.94 115.72 115.72 1.5K
14:45 115.89 115.92 115.36 115.72 25.5K
14:50 115.73 115.80 115.55 115.56 1.3K
14:55 115.56 115.74 115.56 115.60 0.6K
15:00 115.50 115.78 115.50 115.65 6.0K
15:05 115.73 115.87 115.51 115.51 5.0K
15:10 115.54 115.81 114.80 114.82 5.5K
15:15 114.78 115.96 114.66 115.96 5.6K
15:20 115.00 115.06 114.59 114.70 3.7K
15:25 114.90 115.76 114.55 115.39 5.2K
日付 始値 高値 安値 終値 出来高
2025-09-26 120.00 120.00 114.50 115.39 0.4M
2025-09-25 120.39 121.88 119.61 120.66 0.2M
2025-09-24 121.51 122.40 119.00 120.42 0.2M
2025-09-23 122.57 123.53 120.69 121.99 0.2M
2025-09-22 121.89 127.46 120.75 122.57 0.5M
2025-09-19 117.71 121.70 117.71 121.33 0.6M
2025-09-18 111.73 124.00 110.11 120.85 2.8M
2025-09-17 107.24 109.90 106.50 109.34 0.3M
2025-09-16 106.31 107.80 104.68 107.24 0.4M
2025-09-15 101.10 105.97 101.10 104.21 1.2M
2025-09-12 94.43 102.00 94.43 101.06 1.1M
2025-09-11 90.21 94.85 90.21 94.34 0.3M
2025-09-10 90.26 92.94 90.00 90.84 0.1M
2025-09-09 90.97 90.97 89.26 89.80 0.1M
2025-09-08 90.51 91.64 89.53 89.87 0.1M
2025-09-05 91.59 92.13 89.21 90.26 0.1M
2025-09-04 91.25 92.35 90.45 91.33 0.2M
2025-09-03 87.98 91.95 87.98 91.16 0.2M
2025-09-02 87.69 88.20 86.46 87.98 0.1M
2025-09-01 84.61 87.21 84.61 86.74 0.0M
2025-08-29 86.99 87.21 85.83 85.97 0.1M
2025-08-28 86.24 87.00 85.32 86.47 0.1M
2025-08-26 87.89 87.89 86.05 86.24 0.1M
2025-08-25 88.00 88.00 86.49 86.72 0.1M
2025-08-22 88.60 89.40 86.55 86.75 0.2M
2025-08-21 89.75 89.75 87.65 88.48 0.1M
2025-08-20 89.49 90.05 87.74 88.00 0.1M
2025-08-19 87.65 89.60 87.20 89.50 0.1M
2025-08-18 87.43 88.71 87.02 87.41 0.1M
2025-08-14 87.70 88.92 87.00 87.33 0.1M
2025-08-13 87.58 88.74 87.58 87.76 0.1M
2025-08-12 88.00 88.69 87.38 87.64 0.1M
2025-08-11 90.75 90.75 87.10 87.51 0.1M
2025-08-08 87.76 92.49 87.11 90.14 0.4M
2025-08-07 89.46 89.46 86.72 87.96 0.1M
2025-08-06 88.99 89.91 87.90 89.33 0.1M
2025-08-05 91.19 91.19 88.45 88.64 0.1M
2025-08-04 88.67 91.61 88.67 90.14 0.1M
2025-08-01 89.11 90.91 88.00 88.41 0.2M
2025-07-31 91.20 91.20 89.10 90.15 0.1M
2025-07-30 92.80 93.85 90.90 91.25 0.1M
2025-07-29 90.00 93.10 90.00 92.20 0.1M
2025-07-28 92.50 92.70 90.60 91.05 0.1M
2025-07-25 94.75 94.85 92.20 92.45 0.1M
2025-07-24 96.65 96.65 94.60 94.75 0.1M
2025-07-23 96.95 96.95 95.05 95.30 0.1M
2025-07-22 94.90 96.75 94.90 96.40 0.1M
2025-07-21 96.05 96.05 94.60 94.95 0.1M
2025-07-18 96.40 96.45 95.25 95.55 0.1M
2025-07-17 96.85 97.65 95.65 95.95 0.1M
2025-07-16 98.55 98.55 96.80 96.90 0.1M
2025-07-15 95.95 98.30 95.85 98.05 0.1M
2025-07-14 95.50 96.15 93.70 95.80 0.2M
2025-07-11 97.00 97.75 94.50 95.20 0.1M
2025-07-10 98.20 99.40 96.85 97.05 0.0M
2025-07-09 98.45 98.50 96.90 98.05 0.1M
2025-07-08 98.40 99.10 96.60 96.90 0.1M
2025-07-07 99.25 100.15 96.70 96.85 0.2M
2025-07-04 101.55 101.55 98.50 99.25 0.0M
2025-07-03 101.40 101.40 98.40 98.50 0.0M
2025-07-02 101.20 101.30 97.70 99.15 0.1M
2025-07-01 101.85 102.50 99.90 100.70 0.1M
2025-06-30 100.89 102.34 100.63 101.58 0.1M
2025-06-27 101.90 102.64 100.48 100.69 0.1M
2025-06-26 103.44 104.18 101.10 101.67 0.1M
2025-06-25 102.41 103.62 100.80 102.54 0.2M
2025-06-24 100.01 102.46 100.00 101.01 0.2M
2025-06-23 96.56 99.14 96.56 98.67 0.1M
2025-06-20 98.00 99.59 96.19 99.25 0.1M
2025-06-19 99.90 99.90 96.22 97.05 0.1M
2025-06-18 99.40 100.54 98.05 98.87 0.1M
2025-06-17 101.68 102.47 99.00 99.41 0.2M
2025-06-16 100.28 102.10 96.53 101.06 0.3M
2025-06-13 99.31 102.25 99.10 100.96 0.1M
2025-06-12 107.70 108.31 102.90 103.18 0.4M
2025-06-11 103.32 107.88 102.10 106.91 0.5M
2025-06-10 102.86 105.10 101.17 101.83 0.3M
2025-06-09 105.00 107.01 101.22 101.93 0.6M
2025-06-06 97.83 103.94 96.90 102.97 1.1M
2025-06-05 97.24 98.00 95.72 96.22 0.2M
2025-06-04 95.01 96.65 94.50 95.72 0.1M
2025-06-03 97.60 97.60 94.75 95.06 0.1M
2025-06-02 95.55 97.70 93.17 95.63 0.2M
2025-05-30 96.10 97.67 95.21 95.36 0.1M
2025-05-29 98.01 99.50 95.79 96.07 0.1M
2025-05-28 98.43 101.86 97.75 98.00 0.5M
2025-05-27 95.89 100.30 95.11 96.61 0.3M
2025-05-26 97.30 101.80 94.25 94.71 0.3M
2025-05-23 94.16 98.47 93.51 97.29 0.2M
2025-05-22 96.50 96.78 94.33 94.96 0.0M
2025-05-21 97.71 98.85 95.74 96.11 0.1M
2025-05-20 96.13 102.64 94.89 97.46 0.3M
2025-05-19 95.00 95.95 94.74 95.14 0.2M
2025-05-16 95.80 96.00 93.60 93.99 0.1M
2025-05-15 94.50 94.85 93.51 93.98 0.1M
2025-05-14 94.68 95.69 93.60 93.98 0.1M
2025-05-13 94.02 94.89 93.21 93.53 0.1M
2025-05-12 91.24 94.69 90.11 93.98 1.1M
2025-05-09 81.56 88.86 81.56 88.34 0.1M
2025-05-08 87.05 91.16 87.05 88.36 0.1M
2025-05-07 84.15 88.15 84.15 87.71 0.0M
2025-05-06 92.00 92.00 86.16 86.66 0.1M
2025-05-05 88.11 92.45 87.00 91.46 0.0M
2025-05-02 89.65 90.95 87.53 87.91 0.0M
2025-04-30 91.65 91.70 89.65 90.20 0.1M
2025-04-29 93.55 95.20 91.35 91.85 0.0M
2025-04-28 93.95 94.80 92.25 93.50 0.1M
2025-04-25 100.80 100.80 93.00 94.15 0.1M
2025-04-24 99.60 101.00 98.50 98.80 0.0M
2025-04-23 101.70 102.55 99.10 99.60 0.1M
2025-04-22 103.40 103.40 99.05 100.95 0.0M
2025-04-21 102.40 102.40 98.60 99.65 0.0M
2025-04-17 102.50 102.50 99.20 99.40 0.0M
2025-04-16 98.95 103.30 98.05 100.80 0.1M
2025-04-15 98.00 99.35 97.65 98.95 0.1M
2025-04-11 96.05 98.30 96.05 96.50 0.0M
2025-04-09 94.85 95.75 92.05 94.45 0.1M
2025-04-08 96.50 98.65 94.25 96.10 0.0M
2025-04-07 82.55 95.85 82.55 95.40 0.0M
2025-04-04 106.80 106.80 98.50 100.25 0.1M
2025-04-03 104.45 106.45 103.55 104.15 0.1M
2025-04-02 109.20 109.20 103.90 104.50 0.1M
2025-04-01 102.50 106.40 101.85 105.15 0.1M
2025-03-28 105.45 109.10 101.05 102.80 0.1M
2025-03-27 104.60 107.85 103.05 105.45 0.2M
2025-03-26 108.45 110.60 103.05 104.30 0.1M
2025-03-25 115.90 115.90 108.00 108.95 0.1M
2025-03-24 113.60 117.50 111.55 114.20 0.2M
2025-03-21 110.70 113.95 110.70 111.40 0.1M
2025-03-20 112.05 115.60 110.45 110.90 0.1M
2025-03-19 109.00 114.20 108.75 112.05 0.0M
2025-03-18 101.35 110.60 101.35 109.00 0.1M
2025-03-17 99.85 101.65 98.60 101.00 0.0M
2025-03-13 102.35 103.45 99.10 99.70 0.1M
2025-03-12 102.00 102.90 96.75 102.05 0.2M
2025-03-11 107.85 108.50 96.05 98.55 0.3M
2025-03-10 114.00 115.20 107.85 108.30 0.1M
2025-03-07 114.75 116.30 113.00 113.95 0.0M
2025-03-06 114.80 115.35 112.50 113.25 0.0M
2025-03-05 107.15 113.45 107.15 112.05 0.1M
2025-03-04 106.00 109.40 102.10 107.35 0.1M
2025-03-03 103.20 105.95 99.15 104.60 0.1M
2025-02-28 107.50 107.50 102.75 103.90 0.1M
2025-02-27 113.95 113.95 107.00 108.65 0.1M
2025-02-25 111.80 114.00 110.50 112.00 0.0M
2025-02-24 108.00 112.00 106.90 110.50 0.0M
2025-02-21 113.70 115.45 109.75 111.85 0.0M
2025-02-20 105.95 113.40 104.00 112.50 0.1M
2025-02-19 100.00 106.50 99.30 105.25 0.1M
2025-02-18 100.05 102.70 97.10 100.15 0.1M
2025-02-17 110.50 110.50 100.00 101.80 0.1M
2025-02-14 118.90 118.90 104.65 108.15 0.1M
2025-02-13 117.10 120.60 115.00 115.75 0.1M
2025-02-12 120.00 121.80 113.45 115.20 0.0M
2025-02-11 126.05 127.30 118.60 119.15 0.0M
2025-02-10 130.85 130.85 127.35 127.85 0.0M
2025-02-07 130.00 132.70 129.25 130.20 0.0M
2025-02-06 131.00 134.50 130.25 132.15 0.0M
2025-02-05 131.40 133.35 130.80 132.00 0.0M
2025-02-04 130.55 130.95 128.30 129.00 0.0M
2025-02-03 132.00 132.00 127.30 128.60 0.0M
2025-02-01 131.75 134.25 128.75 133.40 0.0M
2025-01-31 125.00 131.10 124.60 129.15 0.0M
2025-01-30 128.75 131.65 124.70 125.10 0.1M
2025-01-29 120.05 128.45 120.05 127.95 0.0M
2025-01-28 128.40 128.40 117.05 122.05 0.1M
2025-01-27 125.85 126.45 120.35 125.85 0.0M
2025-01-24 132.75 132.75 127.65 128.75 0.0M
2025-01-23 128.00 131.60 124.30 130.50 0.1M
2025-01-22 135.70 135.70 127.70 128.90 0.1M
2025-01-21 139.75 139.75 132.70 133.25 0.0M
2025-01-20 142.95 142.95 136.15 136.85 0.0M
2025-01-17 140.15 143.05 139.00 140.35 0.0M
2025-01-16 145.00 146.00 142.00 142.65 0.0M
2025-01-15 144.40 146.20 140.85 143.90 0.0M
2025-01-14 135.50 145.50 135.00 144.15 0.1M
2025-01-13 141.20 142.80 134.45 136.00 0.1M
2025-01-10 149.05 150.00 142.70 143.50 0.1M
2025-01-09 151.10 153.85 149.05 149.95 0.0M
2025-01-08 154.50 154.50 150.60 153.55 0.0M
2025-01-07 149.85 155.85 149.00 155.00 0.0M
2025-01-06 160.00 160.00 147.75 149.35 0.1M
2025-01-03 158.15 161.90 157.00 158.70 0.0M
2025-01-02 161.30 163.85 157.15 157.50 0.1M
2025-01-01 158.00 160.05 157.40 158.15 0.0M