HLE Glascoat

HLEG
🏛️ インド →
474.65
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 656.45 695.00 652.25 664.45 0.1M
2022-12-29 651.90 657.90 641.65 647.95 0.0M
2022-12-28 635.50 656.65 631.95 651.80 0.0M
2022-12-27 644.95 657.05 632.20 636.55 0.0M
2022-12-26 590.65 643.05 590.65 632.00 0.0M
2022-12-23 618.85 618.85 589.10 590.65 0.0M
2022-12-22 651.70 675.00 615.00 621.10 0.0M
2022-12-21 661.90 668.75 641.50 642.55 0.0M
2022-12-20 666.85 668.70 656.15 658.40 0.0M
2022-12-19 676.00 676.00 661.00 662.40 0.0M
2022-12-16 675.50 678.00 662.00 666.95 0.0M
2022-12-15 677.75 684.50 673.50 674.40 0.0M
2022-12-14 669.05 684.60 667.00 677.75 0.0M
2022-12-13 682.90 682.90 666.00 668.25 0.0M
2022-12-12 676.25 688.80 665.10 676.15 0.0M
2022-12-09 664.50 707.70 662.10 676.25 0.1M
2022-12-08 673.05 675.95 657.05 661.40 0.0M
2022-12-07 683.00 686.00 670.00 673.05 0.0M
2022-12-06 690.00 697.25 675.10 679.90 0.0M
2022-12-05 692.90 705.00 684.00 692.90 0.1M
2022-12-02 644.00 704.90 642.10 689.00 0.4M
2022-12-01 638.00 648.30 635.90 641.85 0.0M
2022-11-30 644.00 646.00 628.85 636.75 0.0M
2022-11-29 633.25 649.85 633.20 637.55 0.0M
2022-11-28 637.00 644.65 635.00 639.10 0.0M
2022-11-25 640.00 640.00 630.55 633.75 0.0M
2022-11-24 630.00 634.65 628.10 631.80 0.0M
2022-11-23 632.25 638.70 630.10 632.10 0.0M
2022-11-22 643.70 645.25 630.55 633.55 0.0M
2022-11-21 646.00 654.30 633.30 636.00 0.0M
2022-11-18 669.50 669.50 650.00 651.75 0.0M
2022-11-17 666.35 668.25 659.00 660.85 0.0M
2022-11-16 672.00 672.00 664.30 666.35 0.0M
2022-11-15 669.00 671.00 662.50 666.30 0.0M
2022-11-14 667.00 668.95 657.00 664.15 0.0M
2022-11-11 683.00 694.35 655.00 661.70 0.0M
2022-11-10 702.00 702.95 675.00 676.90 0.0M
2022-11-09 706.60 706.60 684.45 691.75 0.0M
2022-11-07 714.85 724.90 695.85 701.20 0.0M
2022-11-04 676.00 711.90 676.00 695.45 0.1M
2022-11-03 667.15 679.20 667.15 673.45 0.0M
2022-11-02 662.45 674.00 660.30 671.05 0.0M
2022-11-01 667.00 667.00 659.40 662.50 0.0M
2022-10-31 660.00 666.10 646.00 658.70 0.1M
2022-10-28 667.95 669.00 650.00 650.60 0.0M
2022-10-27 670.00 671.90 656.50 661.20 0.0M
2022-10-25 691.30 691.30 658.00 663.35 0.0M
2022-10-24 698.70 698.85 663.35 684.50 0.0M
2022-10-21 705.00 709.90 682.10 687.70 0.1M
2022-10-20 690.00 705.00 675.05 696.15 0.1M
2022-10-19 708.95 713.20 682.55 697.50 0.1M
2022-10-18 744.00 764.85 675.55 704.25 0.3M
2022-10-17 723.89 754.00 716.01 743.59 0.3M
2022-10-14 726.00 727.99 710.20 718.24 0.1M
2022-10-13 715.60 719.60 696.36 711.74 0.0M
2022-10-12 716.40 725.74 700.42 707.31 0.0M
2022-10-11 730.00 732.04 693.05 714.34 0.1M
2022-10-10 701.80 729.59 696.01 721.76 0.3M
2022-10-07 679.99 698.71 673.20 688.45 0.1M
2022-10-06 676.20 683.48 675.00 678.18 0.0M
2022-10-04 672.54 686.39 664.00 673.39 0.1M
2022-10-03 693.20 704.00 652.21 661.07 0.1M
2022-09-30 684.00 705.00 676.21 692.97 0.0M
2022-09-29 704.00 710.86 680.42 685.03 0.1M
2022-09-28 702.00 703.40 694.27 697.68 0.0M
2022-09-27 713.00 713.00 699.80 703.40 0.0M
2022-09-26 728.00 728.00 700.00 701.45 0.1M
2022-09-23 749.98 770.00 727.10 731.65 0.1M
2022-09-22 753.80 762.63 744.60 753.29 0.0M
2022-09-21 764.00 771.00 742.62 755.82 0.0M
2022-09-20 737.40 769.80 733.73 758.36 0.1M
2022-09-19 747.80 747.80 720.40 726.80 0.0M
2022-09-16 750.60 764.00 717.00 740.99 0.1M
2022-09-15 775.00 775.00 745.80 750.60 0.0M
2022-09-14 760.00 772.60 757.81 763.71 0.1M
2022-09-13 774.98 786.55 770.00 775.75 0.1M
2022-09-12 795.80 795.80 769.60 771.71 0.1M
2022-09-09 801.60 803.00 778.82 782.94 0.1M
2022-09-08 804.36 805.11 783.82 794.09 0.3M
2022-09-07 785.00 810.00 785.00 797.23 0.1M
2022-09-06 777.91 807.88 774.00 794.41 0.3M
2022-09-05 799.80 815.00 765.02 777.91 0.3M
2022-09-02 759.80 799.00 750.00 789.41 0.5M
2022-09-01 716.52 757.80 699.99 748.76 0.3M
2022-08-30 698.00 719.00 696.04 708.36 0.1M
2022-08-29 681.00 704.16 680.41 693.04 0.1M
2022-08-26 704.57 704.57 694.80 696.12 0.0M
2022-08-25 703.99 703.99 692.00 694.16 0.0M
2022-08-24 703.56 714.41 695.20 698.45 0.0M
2022-08-23 690.24 709.24 690.24 703.93 0.0M
2022-08-22 699.98 712.98 692.01 701.55 0.1M
2022-08-19 709.00 718.19 690.00 694.39 0.1M
2022-08-18 714.00 724.98 704.01 707.79 0.1M
2022-08-17 717.60 730.80 710.05 715.52 0.1M
2022-08-16 704.48 715.98 704.48 706.85 0.1M
2022-08-12 713.00 715.00 703.00 704.48 0.1M
2022-08-11 703.20 718.80 684.71 701.09 0.3M
2022-08-10 762.20 763.80 733.99 744.52 0.2M
2022-08-08 742.80 773.00 722.00 758.39 0.7M
2022-08-05 717.59 755.60 711.00 739.56 1.3M
2022-08-04 632.70 728.16 625.61 699.01 1.9M
2022-08-03 621.60 628.30 618.00 623.39 0.1M
2022-08-02 628.80 634.98 618.98 621.58 0.2M
2022-08-01 635.00 635.00 620.40 622.87 0.2M
2022-07-29 614.00 627.05 614.00 619.72 0.1M
2022-07-28 630.53 630.53 612.03 613.70 0.1M
2022-07-27 648.40 648.40 618.21 621.22 0.1M
2022-07-26 657.58 657.58 635.40 639.29 0.0M
2022-07-25 662.40 662.40 650.52 652.01 0.0M
2022-07-22 668.52 668.52 650.21 656.52 0.0M
2022-07-21 668.00 668.00 656.40 658.64 0.0M
2022-07-20 680.60 680.60 666.60 668.02 0.0M
2022-07-19 675.40 675.40 665.63 668.25 0.0M
2022-07-18 664.00 680.63 656.01 675.41 0.0M
2022-07-15 654.04 666.39 652.02 654.41 0.0M
2022-07-14 664.80 667.60 653.40 658.90 0.0M
2022-07-13 663.60 663.88 655.00 657.21 0.0M
2022-07-12 665.51 665.51 654.74 658.77 0.0M
2022-07-11 665.60 665.60 654.05 658.11 0.0M
2022-07-08 666.00 678.20 656.00 659.57 0.0M
2022-07-07 663.40 679.40 661.47 664.20 0.0M
2022-07-06 664.00 664.00 651.00 655.77 0.0M
2022-07-05 656.40 661.81 645.06 657.93 0.0M
2022-07-04 680.00 689.77 600.00 638.67 0.1M
2022-07-01 664.00 689.58 650.48 677.97 0.1M
2022-06-30 660.79 666.00 647.99 659.04 0.0M
2022-06-29 659.40 665.60 656.79 659.03 0.0M
2022-06-28 669.76 669.76 650.00 656.30 0.0M
2022-06-27 666.00 672.41 660.11 662.91 0.0M
2022-06-24 658.40 659.99 644.18 656.88 0.0M
2022-06-23 632.00 657.00 621.20 649.80 0.0M
2022-06-22 631.58 631.58 617.71 628.61 0.0M
2022-06-21 611.00 635.00 611.00 631.73 0.0M
2022-06-20 647.99 647.99 610.00 615.92 0.0M
2022-06-17 646.07 655.64 636.20 638.74 0.0M
2022-06-16 680.00 681.40 645.47 658.69 0.0M
2022-06-15 678.59 678.59 667.02 669.85 0.0M
2022-06-14 668.00 686.15 664.89 668.56 0.0M
2022-06-13 670.01 680.95 660.67 671.05 0.0M
2022-06-10 676.40 689.79 670.50 679.68 0.0M
2022-06-09 679.80 689.60 672.81 679.45 0.0M
2022-06-08 685.00 691.96 678.00 682.53 0.0M
2022-06-07 709.74 709.80 678.59 688.71 0.2M
2022-06-06 694.16 703.20 676.40 684.15 0.0M
2022-06-03 691.00 702.87 684.00 691.89 0.1M
2022-06-02 690.00 693.09 680.01 687.26 0.0M
2022-06-01 694.00 694.00 674.20 685.12 0.0M
2022-05-31 694.98 704.00 683.68 687.43 0.1M
2022-05-30 694.80 704.83 687.99 689.88 0.1M
2022-05-27 692.60 692.60 674.57 685.86 0.1M
2022-05-26 650.02 686.71 645.13 676.82 0.1M
2022-05-25 727.11 727.13 643.00 649.76 0.2M
2022-05-24 784.00 800.00 702.25 716.38 0.2M
2022-05-23 749.60 840.00 749.60 758.77 0.2M
2022-05-20 725.80 740.44 722.38 736.57 0.1M
2022-05-19 740.00 742.41 700.41 705.73 0.1M
2022-05-18 760.10 785.40 759.99 764.23 0.1M
2022-05-17 724.20 750.00 713.69 744.56 0.1M
2022-05-16 726.00 732.18 702.72 713.64 0.1M
2022-05-13 798.60 816.80 709.16 719.17 0.3M
2022-05-12 837.96 837.96 790.20 796.97 0.0M
2022-05-11 830.42 845.00 742.45 838.90 0.1M
2022-05-10 810.00 849.00 795.00 827.77 0.1M
2022-05-09 870.00 870.00 794.44 802.33 0.1M
2022-05-06 880.00 885.14 844.40 860.05 0.1M
2022-05-05 914.79 920.99 890.12 894.76 0.0M
2022-05-04 928.98 941.20 897.20 901.27 0.0M
2022-05-02 920.00 935.11 904.21 915.61 0.0M
2022-04-29 937.96 951.34 920.00 928.37 0.1M
2022-04-28 931.40 940.40 900.22 924.45 0.1M
2022-04-27 990.00 998.86 910.00 914.88 0.2M
2022-04-26 1,026.00 1,038.00 980.00 983.13 0.1M
2022-04-25 1,040.00 1,051.40 1,010.00 1,018.35 0.1M
2022-04-22 1,046.40 1,066.91 1,031.15 1,038.43 0.1M
2022-04-21 1,066.80 1,068.40 1,036.00 1,046.47 0.0M
2022-04-20 1,107.00 1,108.00 1,040.00 1,046.55 0.1M
2022-04-19 1,125.00 1,132.34 1,044.99 1,067.80 0.0M
2022-04-18 1,104.80 1,135.49 1,094.94 1,122.40 0.0M
2022-04-13 1,140.00 1,150.02 1,121.94 1,127.83 0.0M
2022-04-12 1,145.00 1,150.07 1,117.00 1,136.31 0.0M
2022-04-11 1,149.98 1,153.69 1,138.81 1,146.73 0.0M
2022-04-08 1,147.00 1,156.08 1,136.01 1,141.74 0.0M
2022-04-07 1,173.96 1,176.00 1,140.00 1,143.64 0.0M
2022-04-06 1,134.40 1,179.60 1,126.33 1,158.61 0.1M
2022-04-05 1,149.40 1,149.40 1,116.80 1,126.06 0.1M
2022-04-04 1,139.20 1,153.00 1,125.98 1,141.94 0.1M
2022-04-01 1,099.60 1,138.00 1,090.00 1,128.62 0.1M
2022-03-31 1,132.58 1,143.54 1,083.03 1,089.18 0.1M
2022-03-30 1,129.96 1,142.00 1,107.02 1,126.76 0.1M
2022-03-29 1,128.76 1,129.99 1,107.95 1,114.10 0.0M
2022-03-28 1,160.00 1,160.00 1,100.00 1,106.13 0.1M
2022-03-25 1,170.00 1,170.00 1,148.00 1,151.65 0.0M
2022-03-24 1,160.00 1,169.80 1,145.77 1,153.13 0.0M
2022-03-23 1,163.79 1,166.80 1,147.07 1,157.05 0.0M
2022-03-22 1,144.73 1,172.48 1,131.30 1,153.04 0.0M
2022-03-21 1,165.00 1,179.80 1,092.03 1,144.73 0.0M
2022-03-17 1,159.00 1,174.96 1,149.26 1,158.58 0.0M
2022-03-16 1,155.60 1,155.60 1,136.37 1,142.16 0.0M
2022-03-15 1,150.00 1,159.40 1,126.40 1,133.72 0.0M
2022-03-14 1,169.99 1,169.99 1,119.45 1,136.57 0.0M
2022-03-11 1,120.42 1,170.00 1,120.42 1,156.56 0.0M
2022-03-10 1,139.60 1,151.99 1,115.00 1,141.65 0.1M
2022-03-09 1,080.00 1,125.80 1,070.00 1,118.31 0.0M
2022-03-08 1,047.56 1,090.00 1,045.21 1,066.52 0.1M
2022-03-07 1,060.18 1,118.00 1,045.00 1,049.34 0.1M
2022-03-04 1,101.00 1,108.41 1,084.89 1,094.94 0.0M
2022-03-03 1,130.00 1,138.00 1,101.00 1,113.09 0.0M
2022-03-02 1,121.00 1,121.00 1,083.04 1,110.57 0.0M
2022-02-28 1,073.80 1,135.00 1,030.41 1,125.34 0.1M
2022-02-25 1,039.80 1,099.98 1,030.05 1,081.09 0.1M
2022-02-24 1,010.00 1,045.00 980.00 988.30 0.1M
2022-02-23 1,051.00 1,085.00 1,050.00 1,073.32 0.0M
2022-02-22 1,010.31 1,051.98 1,010.00 1,035.29 0.1M
2022-02-21 1,099.95 1,099.95 1,039.00 1,045.15 0.0M
2022-02-18 1,100.23 1,113.20 1,096.01 1,102.13 0.0M
2022-02-17 1,139.80 1,139.80 1,110.00 1,116.39 0.0M
2022-02-16 1,119.80 1,138.20 1,110.00 1,124.46 0.0M
2022-02-15 1,085.80 1,128.05 1,081.22 1,107.54 0.1M
2022-02-14 1,170.20 1,176.25 1,060.00 1,086.21 0.2M
2022-02-11 1,290.18 1,290.18 1,256.00 1,262.83 0.0M
2022-02-10 1,308.00 1,321.00 1,284.55 1,290.18 0.0M
2022-02-09 1,322.00 1,340.00 1,294.80 1,298.17 0.0M
2022-02-08 1,307.38 1,316.85 1,261.00 1,312.35 0.1M
2022-02-07 1,279.99 1,300.00 1,270.99 1,291.05 0.0M
2022-02-04 1,279.58 1,285.80 1,236.10 1,281.68 0.0M
2022-02-03 1,276.06 1,310.00 1,256.86 1,265.21 0.0M
2022-02-02 1,292.80 1,297.00 1,270.03 1,274.75 0.0M
2022-02-01 1,309.80 1,322.00 1,255.38 1,270.69 0.0M
2022-01-31 1,319.99 1,326.00 1,297.00 1,299.40 0.0M
2022-01-28 1,258.80 1,302.40 1,244.16 1,298.93 0.1M
2022-01-27 1,250.77 1,267.91 1,228.94 1,234.66 0.0M
2022-01-25 1,240.00 1,272.60 1,173.27 1,258.01 0.0M
2022-01-24 1,338.00 1,340.01 1,182.20 1,245.19 0.1M
2022-01-21 1,250.01 1,347.05 1,250.01 1,306.84 0.1M
2022-01-20 1,267.42 1,298.29 1,245.41 1,263.78 0.0M
2022-01-19 1,270.02 1,292.00 1,260.20 1,267.42 0.0M
2022-01-18 1,329.00 1,329.00 1,270.41 1,282.11 0.0M
2022-01-17 1,336.00 1,336.00 1,283.01 1,303.12 0.0M
2022-01-14 1,267.99 1,320.00 1,259.95 1,315.37 0.1M
2022-01-13 1,268.00 1,269.00 1,245.21 1,263.42 0.0M
2022-01-12 1,252.97 1,276.00 1,240.01 1,251.89 0.1M
2022-01-11 1,229.60 1,251.00 1,202.14 1,239.79 0.1M
2022-01-10 1,234.37 1,255.00 1,211.20 1,214.47 0.0M
2022-01-07 1,244.00 1,255.00 1,215.40 1,234.37 0.1M
2022-01-06 1,145.05 1,259.96 1,145.05 1,234.39 0.2M
2022-01-05 1,166.99 1,172.79 1,155.11 1,158.39 0.0M
2022-01-04 1,152.00 1,186.77 1,147.00 1,165.92 0.1M
2022-01-03 1,175.77 1,175.77 1,154.20 1,158.81 0.0M