HT Media Ltd (HTML)

HTML
🏛️ インド →
26.94
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
2025-09-26 26.17 27.15 26.03 26.94 0.3M
2025-09-25 26.73 26.76 26.30 26.50 0.1M
2025-09-24 26.60 27.00 26.25 26.73 0.1M
2025-09-23 26.25 27.40 26.25 26.99 0.1M
2025-09-22 27.00 27.14 26.10 26.42 0.1M
2025-09-19 26.11 27.00 26.11 26.76 0.2M
2025-09-18 26.07 26.75 26.07 26.27 0.1M
2025-09-17 26.61 26.80 26.01 26.52 0.1M
2025-09-16 27.00 27.00 26.45 26.61 0.1M
2025-09-15 26.89 26.89 26.55 26.60 0.1M
2025-09-12 26.27 26.85 26.27 26.63 0.1M
2025-09-11 26.73 26.75 25.52 26.40 0.1M
2025-09-10 26.00 26.78 26.00 26.39 0.2M
2025-09-09 26.22 26.49 26.05 26.17 0.1M
2025-09-08 26.50 26.50 25.71 26.09 0.1M
2025-09-05 25.23 26.50 25.23 26.18 0.1M
2025-09-04 26.10 26.49 25.71 25.86 0.1M
2025-09-03 25.90 26.25 25.81 25.86 0.1M
2025-09-02 25.46 26.10 25.46 25.77 0.2M
2025-09-01 24.32 25.75 24.32 25.45 0.1M
2025-08-29 24.50 25.60 24.50 24.89 0.1M
2025-08-28 24.99 25.80 24.80 24.85 0.2M
2025-08-26 25.00 25.50 24.75 25.25 0.1M
2025-08-25 25.49 25.88 25.02 25.27 0.1M
2025-08-22 25.69 26.00 25.11 25.39 0.1M
2025-08-21 25.78 25.78 24.71 25.36 0.1M
2025-08-20 25.30 25.74 24.55 25.63 0.2M
2025-08-19 24.30 25.60 24.30 25.36 0.2M
2025-08-18 25.00 25.26 24.45 24.86 0.1M
2025-08-14 25.00 25.30 24.00 24.75 0.2M
2025-08-13 24.90 25.39 24.60 24.71 0.1M
2025-08-12 25.15 25.16 24.16 24.88 0.1M
2025-08-11 24.35 25.30 24.00 24.77 0.2M
2025-08-08 23.74 24.57 23.15 24.42 0.3M
2025-08-07 23.21 24.45 23.21 23.40 0.2M
2025-08-06 23.90 23.90 22.25 23.72 0.5M
2025-08-05 23.61 25.53 23.26 23.43 0.9M
2025-08-04 23.10 24.32 22.75 24.32 0.2M
2025-08-01 24.25 24.50 23.10 23.17 0.3M
2025-07-31 24.24 24.40 23.10 23.94 0.1M
2025-07-30 23.58 24.35 23.50 23.87 0.2M
2025-07-29 23.00 23.77 23.00 23.58 0.1M
2025-07-28 24.39 24.50 23.10 23.42 0.2M
2025-07-25 24.35 24.65 23.75 24.13 0.2M
2025-07-24 23.34 24.50 23.34 24.46 0.3M
2025-07-23 23.59 23.65 22.36 23.34 0.2M
2025-07-22 24.23 24.49 23.12 23.43 0.2M
2025-07-21 23.88 24.46 22.95 24.23 0.6M
2025-07-18 22.40 23.41 22.03 23.39 0.4M
2025-07-17 21.35 22.31 21.10 22.30 0.5M
2025-07-16 21.22 21.45 21.00 21.25 0.1M
2025-07-15 20.61 21.49 20.61 21.12 0.1M
2025-07-14 21.20 21.20 20.72 20.83 0.1M
2025-07-11 21.05 21.10 20.63 20.96 0.1M
2025-07-10 21.10 21.10 20.71 20.76 0.0M
2025-07-09 21.01 21.34 20.56 20.88 0.0M
2025-07-08 21.22 21.25 20.91 21.09 0.2M
2025-07-07 21.37 21.50 21.01 21.12 0.1M
2025-07-04 20.72 21.49 20.72 21.07 0.1M
2025-07-03 20.98 21.64 20.55 21.25 0.2M
2025-07-02 20.98 21.49 20.61 20.98 0.2M
2025-07-01 21.05 21.29 20.50 20.98 0.1M
2025-06-30 20.68 21.45 20.51 21.01 0.2M
2025-06-27 21.28 21.28 20.45 20.68 0.1M
2025-06-26 20.90 21.49 20.41 20.96 0.2M
2025-06-25 20.25 20.85 19.64 20.79 0.3M
2025-06-24 19.99 20.50 19.70 19.86 0.1M
2025-06-23 19.31 19.80 19.30 19.64 0.1M
2025-06-20 19.61 20.00 19.29 19.70 0.1M
2025-06-19 20.38 20.38 19.80 19.81 0.0M
2025-06-18 20.50 20.85 20.06 20.13 0.1M
2025-06-17 19.65 20.96 19.65 20.32 0.2M
2025-06-16 20.43 20.43 19.26 19.97 0.1M
2025-06-13 19.63 20.20 19.56 20.09 0.1M
2025-06-12 20.50 20.78 20.30 20.31 0.1M
2025-06-11 20.50 20.95 20.16 20.26 0.2M
2025-06-10 20.80 20.87 20.40 20.59 0.2M
2025-06-09 20.73 21.00 20.10 20.82 0.1M
2025-06-06 20.46 20.80 19.71 20.63 0.1M
2025-06-05 20.97 21.07 20.06 20.46 0.1M
2025-06-04 20.66 20.95 20.01 20.54 0.1M
2025-06-03 21.50 21.52 20.15 20.39 0.2M
2025-06-02 19.90 20.50 19.25 20.50 0.2M
2025-05-30 19.74 19.74 19.00 19.53 0.1M
2025-05-29 20.25 20.25 19.50 19.74 0.1M
2025-05-28 19.49 20.98 19.06 20.12 0.4M
2025-05-27 19.97 20.25 19.00 19.35 0.4M
2025-05-26 20.30 20.37 19.74 19.87 0.2M
2025-05-23 20.40 20.79 19.83 20.08 0.3M
2025-05-22 20.39 20.83 19.76 20.18 0.9M
2025-05-21 21.56 22.00 20.21 20.49 2.3M
2025-05-20 18.00 21.56 17.67 21.56 5.3M
2025-05-19 17.58 18.33 17.22 17.97 0.7M
2025-05-16 16.85 17.67 16.69 17.50 0.5M
2025-05-15 16.89 16.89 16.40 16.60 0.1M
2025-05-14 15.99 16.75 15.99 16.60 0.2M
2025-05-13 16.18 16.40 15.47 15.82 0.3M
2025-05-12 15.61 16.20 15.61 16.11 0.1M
2025-05-09 15.10 15.80 15.10 15.41 0.1M
2025-05-08 15.97 16.14 15.55 15.65 0.1M
2025-05-07 16.01 16.15 15.64 15.85 0.2M
2025-05-06 16.40 16.49 15.95 16.01 0.2M
2025-05-05 16.50 16.81 16.34 16.38 0.1M
2025-05-02 16.78 16.96 16.40 16.53 0.1M
2025-04-30 16.98 16.98 16.60 16.61 0.1M
2025-04-29 16.91 17.19 16.70 16.83 0.1M
2025-04-28 16.96 17.10 16.65 16.89 0.1M
2025-04-25 17.85 17.85 16.90 16.92 0.3M
2025-04-24 17.35 17.85 17.35 17.67 0.2M
2025-04-23 17.45 17.90 16.90 17.50 0.3M
2025-04-22 17.30 17.43 16.86 17.26 0.2M
2025-04-21 16.72 17.45 16.58 17.13 0.2M
2025-04-17 16.47 16.84 16.45 16.72 0.2M
2025-04-16 16.38 16.74 16.22 16.34 0.3M
2025-04-15 16.05 16.41 16.05 16.22 0.3M
2025-04-11 16.15 16.36 15.30 15.87 0.4M
2025-04-09 16.20 16.20 15.84 15.94 0.2M
2025-04-08 16.30 16.77 16.12 16.36 0.2M
2025-04-07 16.26 16.27 15.80 16.04 0.2M
2025-04-04 17.35 17.35 16.85 17.00 0.2M
2025-04-03 16.99 17.50 16.96 17.32 0.2M
2025-04-02 17.08 17.25 16.72 17.21 0.1M
2025-04-01 16.55 17.20 16.55 17.08 0.1M
2025-03-28 16.96 17.84 16.23 16.43 0.8M
2025-03-27 17.50 17.50 16.50 16.91 1.0M
2025-03-26 18.05 18.47 16.88 17.11 0.7M
2025-03-25 18.54 19.14 18.01 18.05 0.7M
2025-03-24 19.00 19.50 18.36 18.65 0.3M
2025-03-21 18.75 19.02 18.34 18.76 0.5M
2025-03-20 18.55 18.65 18.21 18.36 0.4M
2025-03-19 18.35 18.68 18.00 18.33 0.6M
2025-03-18 18.03 18.27 17.92 18.22 0.3M
2025-03-17 18.25 18.88 17.77 17.98 0.2M
2025-03-13 18.05 18.50 17.91 18.09 0.4M
2025-03-12 18.35 18.63 17.65 17.97 0.3M
2025-03-11 18.10 18.29 17.30 18.19 0.2M
2025-03-10 19.00 19.10 18.05 18.27 0.2M
2025-03-07 18.85 19.35 18.49 18.95 0.3M
2025-03-06 18.25 18.80 18.25 18.74 0.1M
2025-03-05 17.35 18.17 17.35 18.08 0.1M
2025-03-04 17.04 17.52 16.92 17.26 0.1M
2025-03-03 18.20 18.50 17.00 17.22 0.3M
2025-02-28 19.02 19.10 17.91 18.20 0.2M
2025-02-27 19.64 19.67 18.98 19.02 0.1M
2025-02-25 19.61 19.88 19.47 19.60 0.1M
2025-02-24 19.50 20.00 19.50 19.80 0.1M
2025-02-21 19.95 20.34 19.82 19.90 0.2M
2025-02-20 19.45 19.99 19.42 19.92 0.1M
2025-02-19 19.00 19.98 18.68 19.34 0.2M
2025-02-18 19.35 19.89 18.75 18.99 0.2M
2025-02-17 19.30 19.65 19.07 19.17 0.2M
2025-02-14 19.65 19.85 19.05 19.48 0.2M
2025-02-13 19.75 20.64 19.50 19.66 0.1M
2025-02-12 19.70 20.31 19.36 19.96 0.1M
2025-02-11 20.45 20.50 19.76 20.00 0.1M
2025-02-10 20.55 20.97 20.55 20.67 0.1M
2025-02-07 21.14 21.24 20.33 20.69 0.1M
2025-02-06 21.29 21.72 21.00 21.04 0.2M
2025-02-05 22.51 22.51 21.24 21.39 0.3M
2025-02-04 22.25 24.50 22.09 22.56 1.2M
2025-02-03 20.30 22.23 20.20 22.04 0.4M
2025-02-01 21.00 21.39 20.16 20.33 0.2M
2025-01-31 20.42 21.70 20.27 20.90 0.1M
2025-01-30 20.35 20.69 20.21 20.30 0.1M
2025-01-29 19.65 20.38 19.49 20.17 0.1M
2025-01-28 20.25 20.46 19.01 19.47 0.3M
2025-01-27 20.96 20.97 19.89 20.07 0.1M
2025-01-24 21.20 21.70 20.70 20.96 0.2M
2025-01-23 21.03 21.79 21.00 21.22 0.1M
2025-01-22 21.98 22.00 20.82 21.32 0.1M
2025-01-21 22.98 22.98 20.85 21.68 0.3M
2025-01-20 22.38 22.89 22.21 22.45 0.1M
2025-01-17 21.50 22.70 21.41 22.38 0.1M
2025-01-16 22.30 22.30 21.36 21.69 0.1M
2025-01-15 22.52 22.97 21.55 21.75 0.7M
2025-01-14 20.05 23.30 19.74 22.74 0.4M
2025-01-13 21.49 21.49 19.71 19.82 0.2M
2025-01-10 22.13 22.38 21.07 21.20 0.2M
2025-01-09 22.95 22.95 22.02 22.16 0.1M
2025-01-08 22.80 22.90 22.60 22.79 0.1M
2025-01-07 22.70 22.89 22.42 22.73 0.1M
2025-01-06 23.60 23.69 22.31 22.53 0.2M
2025-01-03 23.45 23.86 23.20 23.58 0.1M
2025-01-02 23.33 23.64 23.06 23.48 0.1M
2025-01-01 23.27 23.40 22.82 23.27 0.1M