Hi-Tech Pipes

HITC
🏛️ インド →
114.78
最終更新: 2025-09-29
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
2023-12-29 112.95 117.95 110.80 115.25 0.3M
2023-12-28 116.45 116.50 112.15 113.20 0.3M
2023-12-27 114.00 118.10 113.70 114.95 0.3M
2023-12-26 101.75 113.30 100.60 112.05 0.4M
2023-12-22 99.30 103.05 99.30 99.80 0.1M
2023-12-21 98.25 101.85 97.80 98.50 0.2M
2023-12-20 102.60 104.20 97.60 98.70 0.1M
2023-12-19 102.05 104.05 102.00 102.25 0.1M
2023-12-18 104.95 105.00 101.50 102.30 0.0M
2023-12-15 103.10 105.85 103.10 104.10 0.1M
2023-12-14 105.25 107.15 102.10 102.45 0.1M
2023-12-13 107.25 107.50 104.70 105.25 0.0M
2023-12-12 107.60 111.50 105.95 106.40 0.1M
2023-12-11 106.00 108.00 104.10 107.45 0.1M
2023-12-08 107.35 108.90 103.00 105.35 0.1M
2023-12-07 106.05 111.95 105.10 107.60 0.1M
2023-12-06 107.55 108.35 105.30 106.10 0.1M
2023-12-05 111.65 111.65 106.05 108.20 0.1M
2023-12-04 106.05 111.30 105.75 109.85 0.3M
2023-12-01 107.00 108.45 103.40 104.10 0.1M
2023-11-30 107.05 109.35 105.10 106.75 0.1M
2023-11-29 114.65 114.65 107.55 108.20 0.2M
2023-11-28 111.25 114.30 110.10 111.45 0.0M
2023-11-24 110.85 115.70 110.05 110.95 0.2M
2023-11-23 108.50 111.55 108.00 110.50 0.1M
2023-11-22 112.60 113.85 108.80 110.65 0.2M
2023-11-21 117.10 117.10 111.65 112.45 0.1M
2023-11-20 117.70 117.80 111.75 115.30 0.1M
2023-11-17 115.45 116.85 114.55 115.60 0.1M
2023-11-16 116.80 118.35 114.25 115.40 0.1M
2023-11-15 116.95 117.40 113.50 115.25 0.1M
2023-11-13 110.15 117.45 110.00 114.65 0.2M
2023-11-12 113.45 113.45 111.20 111.75 0.0M
2023-11-10 108.95 112.30 108.45 111.75 0.2M
2023-11-09 107.40 111.50 107.35 109.20 0.2M
2023-11-08 103.80 108.25 101.70 106.70 0.2M
2023-11-07 102.05 103.45 101.00 101.75 0.1M
2023-11-06 101.40 104.05 101.25 103.20 0.1M
2023-11-03 103.20 104.30 100.80 102.00 0.2M
2023-11-02 103.65 106.25 98.95 100.50 0.5M
2023-11-01 105.70 109.65 100.80 102.00 0.6M
2023-10-31 102.65 109.79 102.65 104.40 0.7M
2023-10-30 103.64 103.75 99.50 101.46 0.2M
2023-10-27 96.84 101.87 96.01 99.74 0.1M
2023-10-26 94.51 96.79 92.50 95.55 0.2M
2023-10-25 95.99 98.10 91.03 96.61 0.2M
2023-10-23 101.32 103.85 93.01 93.70 0.1M
2023-10-20 103.31 103.31 98.22 99.33 0.2M
2023-10-19 104.84 104.85 99.59 101.51 0.2M
2023-10-18 97.45 105.00 97.12 103.74 0.7M
2023-10-17 99.45 100.99 95.04 96.32 0.6M
2023-10-16 97.67 100.90 96.50 98.24 1.5M
2023-10-13 88.19 96.44 87.49 95.79 0.6M
2023-10-12 88.00 89.21 86.50 87.81 0.1M
2023-10-11 87.34 87.95 84.40 87.58 0.1M
2023-10-10 85.99 89.39 84.27 84.58 0.1M
2023-10-09 82.00 90.14 82.00 84.66 0.4M
2023-10-06 85.45 85.45 81.15 82.15 0.1M
2023-10-05 79.06 84.36 79.06 83.89 0.1M
2023-10-04 80.01 82.95 79.44 80.58 0.0M
2023-10-03 82.35 83.74 80.71 81.28 0.0M
2023-09-29 81.06 84.46 81.06 82.20 0.1M
2023-09-28 84.78 84.80 81.20 81.64 0.1M
2023-09-27 85.75 86.15 84.00 84.78 0.0M
2023-09-26 87.01 87.46 85.51 85.74 0.0M
2023-09-25 86.02 88.87 84.79 86.65 0.1M
2023-09-22 87.99 88.17 84.70 85.38 0.1M
2023-09-21 85.01 88.85 85.01 87.64 0.1M
2023-09-20 85.51 88.00 84.66 86.56 0.1M
2023-09-18 88.60 90.57 86.02 86.81 0.1M
2023-09-15 87.45 88.80 85.87 87.39 0.1M
2023-09-14 87.19 87.90 84.50 86.19 0.1M
2023-09-13 80.89 86.00 76.80 84.82 0.3M
2023-09-12 85.69 85.69 76.79 77.35 0.2M
2023-09-11 81.94 86.50 81.01 83.95 0.6M
2023-09-08 74.51 81.50 74.51 80.59 0.1M
2023-09-07 76.69 76.69 75.21 75.36 0.0M
2023-09-06 75.81 76.80 74.47 75.93 0.1M
2023-09-05 76.10 77.47 75.45 75.70 0.0M
2023-09-04 76.06 78.81 75.62 77.14 0.1M
2023-09-01 77.45 78.14 76.78 77.18 0.0M
2023-08-31 76.00 79.25 76.00 77.34 0.0M
2023-08-30 76.60 78.07 76.20 76.56 0.1M
2023-08-29 75.01 77.95 75.01 76.60 0.1M
2023-08-28 76.50 77.99 75.00 75.27 0.0M
2023-08-25 76.19 76.40 75.10 75.37 0.0M
2023-08-24 75.44 76.80 75.20 75.73 0.0M
2023-08-23 77.78 77.80 75.30 75.44 0.0M
2023-08-22 75.90 77.43 75.90 76.22 0.0M
2023-08-21 75.30 77.45 75.10 76.77 0.0M
2023-08-18 78.00 78.51 75.05 75.34 0.4M
2023-08-17 79.14 79.69 78.00 78.01 0.1M
2023-08-16 77.85 80.56 77.85 79.74 0.1M
2023-08-14 76.50 78.66 75.33 77.11 0.1M
2023-08-11 78.90 79.30 74.00 76.35 0.1M
2023-08-10 78.67 79.86 78.48 79.10 0.0M
2023-08-09 79.91 80.40 78.25 78.67 0.2M
2023-08-08 80.00 81.68 79.15 79.55 0.0M
2023-08-07 80.20 82.17 80.20 80.92 0.0M
2023-08-04 82.45 83.00 80.20 80.64 0.0M
2023-08-03 81.60 83.25 80.60 82.41 0.0M
2023-08-02 84.50 84.50 80.26 81.22 0.0M
2023-08-01 82.32 84.10 82.00 83.83 0.1M
2023-07-31 80.07 83.55 80.07 82.29 0.0M
2023-07-28 81.00 82.30 78.65 80.28 0.0M
2023-07-27 79.10 80.52 78.50 78.79 0.0M
2023-07-26 84.29 84.29 79.15 79.57 0.0M
2023-07-25 80.14 83.00 80.00 80.51 0.1M
2023-07-24 81.68 83.41 79.56 80.29 0.0M
2023-07-21 84.40 85.36 82.89 83.35 0.0M
2023-07-20 82.00 85.20 82.00 83.88 0.1M
2023-07-19 82.25 84.00 82.25 83.23 0.0M
2023-07-18 82.52 85.40 82.00 82.42 0.1M
2023-07-17 83.45 84.89 82.41 83.63 0.1M
2023-07-14 80.51 84.79 80.51 81.81 0.3M
2023-07-13 75.67 80.34 75.30 79.90 0.2M
2023-07-12 74.06 77.40 73.85 74.45 0.0M
2023-07-11 74.50 76.60 73.34 75.52 0.0M
2023-07-10 79.99 79.99 74.15 74.88 0.0M
2023-07-07 78.00 78.00 75.50 75.88 0.0M
2023-07-06 77.99 77.99 76.10 76.23 0.0M
2023-07-05 77.30 77.72 75.15 75.68 0.0M
2023-07-04 77.99 79.15 76.73 77.15 0.0M
2023-07-03 72.95 78.10 72.20 77.02 0.1M
2023-06-30 73.00 75.15 71.45 72.03 0.1M
2023-06-28 73.00 75.65 73.00 74.02 0.0M
2023-06-27 75.00 75.00 73.50 74.27 0.0M
2023-06-26 76.85 76.85 73.51 73.98 0.0M
2023-06-23 75.05 75.50 73.61 74.09 0.0M
2023-06-22 77.99 77.99 74.55 74.69 0.0M
2023-06-21 77.76 78.50 76.30 76.62 0.0M
2023-06-20 78.03 78.72 77.60 78.24 0.0M
2023-06-19 77.50 79.80 77.35 77.60 0.0M
2023-06-16 76.30 80.80 76.30 78.34 0.0M
2023-06-15 79.43 79.75 77.25 77.73 0.2M
2023-06-14 76.01 79.97 76.01 78.66 0.0M
2023-06-13 77.27 80.00 77.27 78.06 0.0M
2023-06-12 76.30 78.43 76.30 77.52 0.0M
2023-06-09 76.29 78.59 76.29 77.88 0.0M
2023-06-08 81.94 81.94 77.61 77.91 0.0M
2023-06-07 81.98 81.98 78.58 79.79 0.0M
2023-06-06 80.49 82.00 79.55 79.93 0.0M
2023-06-05 78.92 80.50 78.50 79.87 0.1M
2023-06-02 75.02 79.73 75.02 77.65 0.1M
2023-06-01 77.94 77.94 75.30 76.39 0.0M
2023-05-31 76.93 78.07 74.42 75.44 0.0M
2023-05-30 78.50 78.78 75.50 76.38 0.1M
2023-05-29 82.61 83.50 76.73 77.78 0.1M
2023-05-26 75.94 76.95 75.50 76.21 0.0M
2023-05-25 72.78 75.95 72.00 75.12 0.0M
2023-05-24 72.50 73.43 69.95 72.63 0.0M
2023-05-23 72.00 73.74 71.90 72.34 0.0M
2023-05-22 73.78 74.00 72.80 72.98 0.0M
2023-05-19 74.33 74.46 72.55 73.07 0.0M
2023-05-18 73.38 75.00 72.96 74.08 0.0M
2023-05-17 73.90 74.16 72.00 72.48 0.0M
2023-05-16 74.00 74.59 73.35 73.61 0.0M
2023-05-15 74.94 74.94 73.82 73.94 0.0M
2023-05-12 73.78 74.56 73.34 73.83 0.0M
2023-05-11 74.75 74.75 73.25 73.58 0.0M
2023-05-10 72.73 74.94 71.80 72.88 0.0M
2023-05-09 74.01 75.23 71.30 71.83 0.0M
2023-05-08 72.75 75.68 72.75 74.63 0.0M
2023-05-05 74.97 74.97 71.50 72.75 0.0M
2023-05-04 74.35 74.88 72.92 73.21 0.0M
2023-05-03 75.53 76.28 72.76 73.07 0.0M
2023-05-02 78.96 78.96 74.50 75.61 0.0M
2023-04-28 78.00 78.19 76.25 76.96 0.0M
2023-04-27 77.05 78.15 76.95 77.47 0.0M
2023-04-26 82.00 82.00 76.51 76.94 0.0M
2023-04-25 80.00 81.80 78.05 80.16 0.0M
2023-04-24 81.99 82.00 79.17 79.80 0.0M
2023-04-21 78.97 80.00 76.80 79.39 0.0M
2023-04-20 74.90 78.20 73.80 76.93 0.1M
2023-04-19 73.21 76.15 72.87 73.16 0.0M
2023-04-18 74.02 78.51 74.00 74.62 0.0M
2023-04-17 77.22 77.59 75.57 76.02 0.0M
2023-04-13 79.94 79.94 77.00 77.63 0.0M
2023-04-12 73.10 79.56 73.10 78.10 0.0M
2023-04-11 80.95 80.95 77.30 78.14 0.0M
2023-04-10 78.25 81.00 78.00 78.44 0.0M
2023-04-06 78.35 81.05 78.35 79.30 0.0M
2023-04-05 78.93 80.15 78.34 79.95 0.0M
2023-04-03 80.35 83.30 77.65 78.15 0.0M
2023-03-31 78.30 81.05 76.95 80.35 0.0M
2023-03-29 74.40 77.10 71.35 76.50 0.0M
2023-03-28 74.15 76.50 69.80 71.70 0.0M
2023-03-27 76.70 80.90 74.15 74.65 0.0M
2023-03-24 84.20 84.60 76.40 77.50 0.0M
2023-03-23 87.85 88.40 82.65 84.00 0.0M
2023-03-22 86.00 89.00 85.40 86.25 0.0M
2023-03-21 83.00 86.70 81.45 84.90 0.0M
2023-03-20 91.90 91.90 81.05 82.35 0.1M
2023-03-17 91.85 95.30 87.70 92.40 0.1M
2023-03-16 90.00 90.35 86.58 89.71 0.2M
2023-03-15 97.84 97.84 87.50 88.19 0.0M
2023-03-14 86.51 89.50 84.53 88.55 0.1M
2023-03-13 89.30 89.30 85.49 85.77 1.0M
2023-03-10 88.21 90.21 87.80 89.25 0.0M
2023-03-09 90.76 93.00 89.00 89.40 0.0M
2023-03-08 88.09 89.96 86.78 89.21 0.0M
2023-03-06 85.50 87.96 85.35 86.08 0.0M
2023-03-03 84.52 85.19 82.50 83.68 0.0M
2023-03-02 86.00 87.66 83.43 84.09 0.0M
2023-03-01 79.91 86.00 78.89 84.78 0.1M
2023-02-28 80.01 81.31 76.86 77.74 0.0M
2023-02-27 84.01 84.20 79.99 81.22 0.1M
2023-02-24 85.50 87.01 84.20 84.54 0.1M
2023-02-23 85.20 85.94 83.83 85.21 0.0M
2023-02-22 85.30 86.95 84.27 85.32 0.0M
2023-02-21 86.37 86.79 85.68 86.37 0.0M
2023-02-20 92.73 92.73 86.07 86.91 0.0M
2023-02-17 91.80 91.80 87.26 87.91 0.0M
2023-02-16 86.60 89.40 86.60 88.09 0.4M
2023-02-15 86.02 88.60 86.02 88.26 0.0M
2023-02-14 88.02 89.20 87.65 88.48 0.0M
2023-02-13 88.37 90.13 88.23 88.63 0.0M
2023-02-10 87.50 92.40 87.10 90.36 0.1M
2023-02-09 91.91 91.91 87.81 89.42 0.0M
2023-02-08 89.89 91.33 89.77 90.37 0.0M
2023-02-07 88.71 89.89 85.69 89.26 0.1M
2023-02-06 94.89 94.89 88.06 88.84 0.0M
2023-02-03 88.70 91.82 88.70 90.92 0.0M
2023-02-02 90.36 93.48 88.96 89.22 0.1M
2023-02-01 94.25 94.88 91.86 92.70 0.1M
2023-01-31 98.50 98.50 93.46 94.25 0.0M
2023-01-30 90.50 96.84 88.34 94.90 0.2M
2023-01-27 94.21 94.61 86.65 90.32 0.1M
2023-01-25 96.11 96.63 93.29 94.31 0.1M
2023-01-24 99.50 99.50 95.45 97.46 0.0M
2023-01-23 98.46 98.95 96.70 97.73 0.1M
2023-01-20 94.90 97.74 93.09 95.81 0.3M
2023-01-19 92.50 94.68 91.53 94.44 0.1M
2023-01-18 93.89 94.50 91.78 92.47 0.0M
2023-01-17 90.50 94.80 90.50 91.58 0.2M
2023-01-16 87.99 90.50 86.99 89.92 0.1M
2023-01-13 85.68 87.39 84.43 86.88 0.0M
2023-01-12 88.88 88.88 82.80 83.80 0.1M
2023-01-11 86.19 86.75 85.10 85.65 0.0M
2023-01-10 86.02 87.23 85.32 85.97 0.1M
2023-01-09 86.74 87.94 85.58 86.23 0.1M
2023-01-06 84.50 85.74 83.95 85.26 0.0M
2023-01-05 86.00 86.50 83.69 85.14 0.1M
2023-01-04 85.90 86.50 84.19 84.82 0.1M
2023-01-03 86.50 87.50 85.55 85.97 0.1M
2023-01-02 82.96 85.90 82.60 85.69 0.0M