HT Media Ltd (HTML)

HTML
🏛️ インド →
27.09
最終更新: 2025-10-01
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 20.25 20.25 20.25 20.25 0.3K
09:15 20.10 20.10 20.10 20.10 0.0K
09:18 20.00 20.00 19.99 19.99 1.5K
09:20 19.99 19.99 19.99 19.99 0.0K
09:22 19.99 19.99 19.99 19.99 0.2K
09:23 19.99 19.99 19.95 19.95 0.1K
09:24 19.99 19.99 19.86 19.99 0.1K
09:30 19.91 19.99 19.91 19.99 0.1K
09:36 19.97 19.97 19.97 19.97 1.0K
09:39 19.97 19.97 19.97 19.97 1.0K
09:44 19.97 19.97 19.97 19.97 0.0K
09:46 19.91 19.91 19.90 19.90 2.4K
09:47 19.86 19.86 19.86 19.86 0.0K
09:48 19.86 19.90 19.86 19.90 2.5K
09:50 19.81 19.81 19.63 19.80 1.0K
09:51 19.80 19.80 19.80 19.80 0.0K
09:52 19.90 19.90 19.90 19.90 0.9K
09:54 19.83 19.89 19.83 19.89 0.0K
09:55 19.89 19.89 19.89 19.89 0.0K
09:57 19.89 19.89 19.89 19.89 0.0K
09:59 19.87 19.87 19.87 19.87 1.0K
10:03 19.87 19.87 19.87 19.87 0.0K
10:06 19.63 19.63 19.50 19.50 1.7K
10:07 19.70 19.70 19.70 19.70 0.0K
10:08 19.70 19.70 19.70 19.70 0.0K
10:09 19.70 19.70 19.70 19.70 0.5K
10:10 19.70 19.70 19.70 19.70 0.0K
10:12 19.65 19.65 19.65 19.65 0.2K
10:13 19.50 19.50 19.50 19.50 0.1K
10:14 19.50 19.70 19.50 19.70 0.9K
10:15 19.70 19.70 19.70 19.70 1.0K
10:17 19.70 19.70 19.70 19.70 0.0K
10:23 19.50 19.70 19.50 19.70 1.5K
10:24 19.50 19.70 19.50 19.70 0.1K
10:38 19.70 19.70 19.70 19.70 0.0K
10:39 19.70 19.70 19.70 19.70 0.0K
10:46 19.56 19.70 19.56 19.70 0.1K
10:47 19.65 19.70 19.65 19.70 0.0K
10:49 19.65 19.65 19.65 19.65 0.0K
10:51 19.56 19.65 19.56 19.65 0.5K
10:53 19.65 19.65 19.65 19.65 0.0K
10:54 19.60 19.60 19.60 19.60 0.0K
10:55 19.58 19.58 19.58 19.58 0.5K
10:57 19.60 19.60 19.60 19.60 0.0K
11:07 19.60 19.60 19.60 19.60 0.3K
11:08 19.65 19.65 19.65 19.65 0.1K
11:11 19.65 19.65 19.65 19.65 0.0K
11:13 19.70 19.70 19.56 19.70 1.4K
11:15 19.60 19.70 19.60 19.70 0.0K
11:16 19.70 19.70 19.70 19.70 0.0K
11:20 19.70 19.70 19.70 19.70 0.0K
11:22 19.70 19.70 19.70 19.70 0.1K
11:23 19.55 19.70 19.55 19.70 1.0K
11:29 19.70 19.70 19.70 19.70 0.0K
11:31 19.70 19.70 19.70 19.70 4.0K
11:33 19.70 19.70 19.70 19.70 0.1K
11:38 19.70 19.70 19.70 19.70 0.0K
11:39 19.70 19.70 19.70 19.70 0.1K
11:41 19.70 19.70 19.70 19.70 0.1K
11:45 19.70 19.70 19.70 19.70 0.1K
11:49 19.70 19.70 19.70 19.70 1.3K
11:54 19.70 19.70 19.70 19.70 0.2K
11:55 19.70 19.70 19.70 19.70 0.8K
11:57 19.70 19.70 19.70 19.70 0.7K
12:00 19.70 19.70 19.70 19.70 0.5K
12:08 19.56 19.56 19.56 19.56 1.0K
12:09 19.70 19.70 19.70 19.70 0.0K
12:15 19.70 19.70 19.70 19.70 0.0K
12:19 19.70 19.70 19.70 19.70 0.0K
12:20 19.70 19.70 19.70 19.70 0.7K
12:22 19.70 19.70 19.70 19.70 0.2K
12:27 19.70 19.70 19.70 19.70 0.0K
12:30 19.70 19.70 19.70 19.70 1.0K
12:32 19.70 19.70 19.70 19.70 0.5K
12:35 19.70 19.70 19.70 19.70 0.1K
12:38 19.70 19.70 19.70 19.70 1.0K
12:40 19.70 19.70 19.70 19.70 1.0K
12:44 19.65 19.65 19.65 19.65 0.0K
12:48 19.56 19.56 19.56 19.56 2.5K
12:49 19.70 19.70 19.70 19.70 0.0K
12:50 19.70 19.70 19.70 19.70 2.5K
12:53 19.70 19.70 19.70 19.70 0.0K
12:59 19.70 19.70 19.70 19.70 0.0K
13:01 19.57 19.70 19.57 19.70 0.0K
13:02 19.65 19.65 19.65 19.65 0.0K
13:04 19.65 19.65 19.57 19.57 0.5K
13:05 19.70 19.70 19.70 19.70 0.0K
13:11 19.70 19.70 19.70 19.70 2.1K
13:14 19.70 19.70 19.70 19.70 0.0K
13:16 19.70 19.70 19.70 19.70 0.2K
13:22 19.70 19.70 19.70 19.70 1.0K
13:24 19.70 19.70 19.70 19.70 0.5K
13:25 19.68 19.68 19.68 19.68 0.0K
13:26 19.70 19.70 19.70 19.70 0.0K
13:28 19.70 19.70 19.70 19.70 0.0K
13:29 19.69 19.69 19.69 19.69 0.0K
13:33 19.69 19.69 19.69 19.69 0.4K
13:34 19.70 19.70 19.70 19.70 0.0K
13:36 19.70 19.70 19.70 19.70 1.0K
13:38 19.69 19.70 19.69 19.70 0.3K
13:45 19.70 19.70 19.70 19.70 0.5K
13:49 19.69 19.69 19.68 19.68 0.3K
13:50 19.66 19.66 19.66 19.66 0.0K
13:51 19.65 19.65 19.65 19.65 0.3K
13:55 19.62 19.62 19.62 19.62 0.0K
13:57 19.70 19.70 19.70 19.70 1.0K
13:58 19.60 19.70 19.60 19.70 1.0K
14:00 19.75 19.75 19.75 19.75 8.2K
14:01 19.85 19.85 19.85 19.85 0.0K
14:04 19.75 19.75 19.75 19.75 0.0K
14:05 19.75 19.75 19.75 19.75 0.1K
14:07 19.79 19.79 19.79 19.79 0.0K
14:15 19.77 19.77 19.75 19.75 0.5K
14:16 19.77 19.77 19.75 19.75 0.3K
14:20 19.75 19.75 19.75 19.75 0.1K
14:21 19.77 19.77 19.77 19.77 0.0K
14:29 19.75 19.75 19.75 19.75 0.0K
14:30 19.75 19.75 19.75 19.75 0.5K
14:31 19.77 19.77 19.77 19.77 0.1K
14:33 19.76 19.76 19.75 19.75 0.2K
14:40 19.80 19.80 19.80 19.80 1.3K
14:41 19.85 19.85 19.85 19.85 0.0K
14:42 19.80 19.85 19.80 19.85 0.5K
14:43 19.80 19.80 19.80 19.80 0.2K
14:44 19.80 19.80 19.80 19.80 0.2K
14:52 19.65 19.65 19.65 19.65 3.1K
14:54 19.79 19.79 19.79 19.79 0.0K
14:56 19.70 19.70 19.70 19.70 0.0K
15:00 19.70 19.70 19.70 19.70 0.0K
15:03 19.70 19.70 19.70 19.70 0.4K
15:04 19.79 19.79 19.79 19.79 0.0K
15:10 19.70 19.70 19.70 19.70 0.1K
15:11 19.79 19.79 19.79 19.79 0.0K
15:17 19.70 19.70 19.70 19.70 0.5K
15:18 19.75 19.75 19.75 19.75 0.0K
15:21 19.70 19.70 19.70 19.70 1.4K
15:22 19.71 19.71 19.71 19.71 1.3K
15:23 19.74 19.78 19.74 19.78 2.7K
15:27 19.80 19.85 19.80 19.85 1.5K
15:28 19.80 19.80 19.80 19.80 0.3K
15:29 19.85 19.85 19.74 19.74 0.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし