JSW Steel

JSTL
🏛️ インド →
1,142.90
最終更新: 2025-09-30
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
2021-12-31 648.10 665.00 648.10 655.90 0.1M
2021-12-30 657.00 659.40 643.90 645.75 0.1M
2021-12-29 657.40 657.60 645.00 655.50 0.1M
2021-12-28 656.90 661.30 652.80 658.00 0.2M
2021-12-27 643.45 654.40 643.40 652.25 0.1M
2021-12-24 655.00 655.25 639.50 651.20 0.1M
2021-12-23 666.00 670.60 647.05 649.65 0.1M
2021-12-22 654.40 666.15 654.40 660.75 0.1M
2021-12-21 648.45 665.95 645.45 658.30 0.1M
2021-12-20 656.00 656.00 630.35 643.65 0.3M
2021-12-17 657.50 665.00 653.00 659.90 0.1M
2021-12-16 663.95 666.15 653.95 661.95 0.2M
2021-12-15 669.00 677.55 657.00 658.15 0.2M
2021-12-14 669.80 675.80 661.40 669.95 0.1M
2021-12-13 683.00 692.65 668.00 670.15 0.1M
2021-12-10 673.90 681.20 670.05 679.30 0.1M
2021-12-09 675.00 678.35 661.40 673.90 0.3M
2021-12-08 669.00 676.00 660.10 673.25 0.2M
2021-12-07 648.50 663.30 648.20 661.00 0.2M
2021-12-06 646.00 660.90 636.75 642.75 0.3M
2021-12-03 640.00 654.55 639.90 644.45 0.2M
2021-12-02 638.00 648.50 631.00 647.00 0.1M
2021-12-01 610.85 639.55 610.85 637.00 0.2M
2021-11-30 625.00 632.70 605.00 608.40 0.3M
2021-11-29 633.90 638.00 618.60 625.95 0.2M
2021-11-26 672.00 672.10 624.90 628.60 0.3M
2021-11-25 686.75 687.70 674.50 680.50 0.1M
2021-11-24 686.50 695.90 670.90 683.10 0.1M
2021-11-23 659.80 689.35 659.00 682.55 0.5M
2021-11-22 651.00 663.00 645.10 657.30 0.2M
2021-11-18 669.00 669.00 643.00 650.70 0.2M
2021-11-17 662.40 671.55 658.95 662.80 0.1M
2021-11-16 656.50 673.95 655.90 664.65 0.2M
2021-11-15 672.00 674.25 658.50 661.50 0.1M
2021-11-12 675.95 675.95 663.35 670.90 0.1M
2021-11-11 662.40 669.95 660.00 666.90 0.1M
2021-11-10 676.70 676.70 652.70 662.00 0.3M
2021-11-09 687.95 691.35 675.30 676.70 0.1M
2021-11-08 683.90 687.70 668.25 685.40 0.1M
2021-11-04 681.65 684.65 677.15 678.60 0.0M
2021-11-03 675.15 683.50 673.70 680.20 0.1M
2021-11-02 699.00 699.00 671.35 672.85 0.1M
2021-11-01 678.00 690.75 672.45 688.75 0.1M
2021-10-29 668.60 684.40 662.85 668.90 0.2M
2021-10-28 685.00 685.00 664.00 668.65 0.1M
2021-10-27 694.40 699.65 681.80 684.90 0.1M
2021-10-26 674.25 697.60 674.25 693.65 0.1M
2021-10-25 668.10 677.85 653.00 673.80 0.2M
2021-10-22 680.90 690.45 658.30 667.90 0.3M
2021-10-21 695.85 695.85 655.05 673.45 0.3M
2021-10-20 694.80 695.20 675.80 685.35 0.9M
2021-10-19 722.00 722.85 688.10 691.35 0.3M
2021-10-18 697.00 727.00 695.60 716.00 0.3M
2021-10-14 691.00 699.00 683.15 692.85 0.1M
2021-10-13 677.70 692.00 671.40 681.40 0.2M
2021-10-12 674.50 680.90 665.80 673.65 0.1M
2021-10-11 670.00 677.70 666.70 672.40 1.0M
2021-10-08 670.00 682.90 664.25 666.00 0.3M
2021-10-07 664.00 669.90 659.20 666.65 0.1M
2021-10-06 680.00 684.20 655.45 659.20 0.3M
2021-10-05 685.75 690.20 677.65 679.20 0.2M
2021-10-04 679.00 686.60 662.30 681.10 0.2M
2021-10-01 664.00 686.40 659.05 674.00 0.3M
2021-09-30 684.00 684.00 666.00 668.60 0.4M
2021-09-29 657.00 684.05 653.80 679.90 0.3M
2021-09-28 649.50 667.65 648.35 660.65 0.5M
2021-09-27 665.00 665.00 646.45 649.50 0.4M
2021-09-24 677.00 680.00 651.00 659.00 0.6M
2021-09-23 685.00 687.40 673.65 677.55 1.2M
2021-09-22 672.00 683.05 666.05 678.10 0.7M
2021-09-21 633.00 672.00 628.40 669.20 0.6M
2021-09-20 672.00 672.00 628.15 634.40 0.7M
2021-09-17 697.00 697.00 669.00 682.05 0.2M
2021-09-16 698.00 700.80 688.00 689.40 0.1M
2021-09-15 696.60 700.40 687.40 698.10 0.3M
2021-09-14 699.00 702.00 692.35 693.40 0.1M
2021-09-13 689.50 699.80 687.50 694.35 0.2M
2021-09-09 685.00 691.40 683.10 689.10 0.1M
2021-09-08 688.40 691.60 682.00 686.85 0.1M
2021-09-07 688.00 697.55 682.60 683.70 0.1M
2021-09-06 695.00 695.90 682.00 686.25 0.3M
2021-09-03 685.60 695.50 682.45 690.85 0.1M
2021-09-02 679.00 689.00 677.85 684.85 0.1M
2021-09-01 692.00 692.00 675.00 676.90 0.1M
2021-08-31 689.40 692.10 680.90 687.50 0.5M
2021-08-30 680.20 694.00 680.20 685.85 0.6M
2021-08-27 672.00 681.05 672.00 677.35 0.5M
2021-08-26 684.50 685.00 669.35 672.10 0.2M
2021-08-25 698.00 701.15 680.15 684.50 0.6M
2021-08-24 691.00 696.95 683.35 691.50 0.6M
2021-08-23 690.00 700.85 664.00 684.15 0.8M
2021-08-20 729.00 729.00 681.10 684.65 0.7M
2021-08-18 746.35 750.00 732.60 738.10 0.2M
2021-08-17 760.80 762.55 736.00 744.35 0.2M
2021-08-16 746.10 770.10 739.25 761.65 0.3M
2021-08-13 752.00 757.65 732.55 749.20 0.2M
2021-08-12 751.75 760.00 741.40 748.60 0.2M
2021-08-11 725.00 751.80 725.00 749.15 0.6M
2021-08-10 750.00 750.00 719.20 722.00 0.3M
2021-08-09 766.00 766.00 742.60 747.40 0.2M
2021-08-06 768.00 776.50 755.65 757.30 0.3M
2021-08-05 748.80 765.00 740.45 763.20 0.4M
2021-08-04 743.70 754.15 736.65 747.55 0.5M
2021-08-03 747.00 747.00 728.60 740.20 0.4M
2021-08-02 743.90 751.30 733.35 746.60 0.3M
2021-07-30 748.15 757.65 734.00 737.25 0.4M
2021-07-29 726.00 757.80 723.20 748.15 0.9M
2021-07-28 715.00 725.25 701.55 721.55 0.3M
2021-07-27 714.00 717.90 703.50 710.45 0.3M
2021-07-26 733.80 733.80 701.35 704.40 0.5M
2021-07-23 727.00 727.35 712.05 717.40 0.5M
2021-07-22 687.15 722.60 687.15 716.70 0.4M
2021-07-20 695.30 698.00 675.60 681.85 0.2M
2021-07-19 698.10 712.00 694.00 698.45 0.6M
2021-07-16 705.60 707.30 700.55 703.25 0.1M
2021-07-15 704.00 707.95 696.35 698.95 0.2M
2021-07-14 704.90 706.15 694.25 700.35 0.2M
2021-07-13 698.00 703.50 694.20 701.30 0.2M
2021-07-12 683.50 703.60 681.00 694.20 1.0M
2021-07-09 670.00 683.30 669.75 681.55 0.4M
2021-07-08 691.00 691.00 666.50 668.40 0.3M
2021-07-07 675.00 693.90 669.25 690.00 0.2M
2021-07-06 672.05 681.60 669.80 673.00 0.2M
2021-07-05 673.70 674.25 664.60 672.60 0.2M
2021-07-02 681.00 682.75 667.50 671.45 0.3M
2021-07-01 685.50 689.80 679.60 680.30 0.2M
2021-06-30 689.50 698.00 682.75 684.00 0.2M
2021-06-29 696.00 696.15 683.80 685.90 0.2M
2021-06-28 696.00 701.10 682.80 695.40 0.3M
2021-06-25 682.00 702.25 682.00 689.50 0.5M
2021-06-24 666.05 681.35 665.00 679.20 0.2M
2021-06-23 679.95 684.90 664.25 665.50 0.3M
2021-06-22 673.15 682.40 673.00 675.05 0.2M
2021-06-21 651.50 676.35 646.60 672.80 0.4M
2021-06-18 696.00 696.00 656.15 670.95 0.7M
2021-06-17 704.00 711.00 693.50 696.40 0.3M
2021-06-16 722.00 729.00 703.80 705.50 0.6M
2021-06-15 728.00 732.30 719.00 725.30 0.2M
2021-06-14 732.00 737.20 714.70 728.70 0.4M
2021-06-11 712.00 733.95 704.75 731.05 0.7M
2021-06-10 699.10 718.85 699.10 705.90 0.5M
2021-06-09 704.60 713.30 693.85 697.95 0.2M
2021-06-08 714.70 714.70 692.10 707.40 1.6M
2021-06-07 724.00 730.60 712.80 715.85 0.4M
2021-06-04 706.00 725.90 703.05 721.50 0.4M
2021-06-03 708.00 720.90 702.75 713.85 0.3M
2021-06-02 700.00 708.80 697.30 705.45 0.4M
2021-06-01 719.00 719.00 687.80 694.35 0.5M
2021-05-31 693.00 714.30 685.90 710.55 0.5M
2021-05-28 696.00 708.85 686.30 689.75 0.7M
2021-05-27 684.90 694.05 678.05 681.60 0.5M
2021-05-26 688.00 690.85 674.10 682.15 0.9M
2021-05-25 692.00 714.30 688.75 700.95 0.8M
2021-05-24 697.00 699.00 672.30 681.40 0.8M
2021-05-21 701.00 706.40 694.95 697.80 0.3M
2021-05-20 702.70 703.40 683.45 694.30 0.6M
2021-05-19 714.50 720.35 704.05 705.75 0.2M
2021-05-18 723.00 730.65 711.85 717.20 0.4M
2021-05-17 709.90 722.20 694.50 714.40 0.5M
2021-05-14 711.00 721.55 679.35 707.05 1.1M
2021-05-12 739.95 742.65 699.25 707.75 0.8M
2021-05-11 740.00 755.60 730.90 734.20 0.8M
2021-05-10 765.00 773.00 756.10 758.70 0.8M
2021-05-07 740.00 766.70 736.90 757.10 1.3M
2021-05-06 724.00 742.20 718.05 729.50 0.7M
2021-05-05 724.50 733.15 713.00 717.50 0.5M
2021-05-04 730.00 737.45 711.20 715.25 0.7M
2021-05-03 712.00 729.90 710.70 723.25 0.7M
2021-04-30 720.40 740.00 711.40 717.55 1.7M
2021-04-29 672.50 728.80 668.25 726.85 2.2M
2021-04-28 669.95 675.65 650.80 661.95 0.7M
2021-04-27 662.00 670.20 658.15 665.85 0.6M
2021-04-26 642.95 660.50 638.20 656.00 0.6M
2021-04-23 640.90 652.80 626.15 635.15 0.7M
2021-04-22 618.00 650.60 612.00 640.90 1.0M
2021-04-20 623.90 629.90 613.35 620.50 0.4M
2021-04-19 604.70 625.05 595.00 615.65 0.6M
2021-04-16 632.40 636.00 616.10 619.00 0.5M
2021-04-15 633.10 645.00 616.00 628.90 2.8M
2021-04-13 607.90 633.00 604.20 630.40 1.1M
2021-04-12 610.00 621.85 597.55 604.20 1.2M
2021-04-09 619.20 630.85 597.25 620.60 2.0M
2021-04-08 573.00 638.90 563.30 614.30 3.3M
2021-04-07 539.00 566.85 533.60 562.30 0.6M
2021-04-06 523.80 541.00 520.50 537.15 0.9M
2021-04-05 514.45 522.30 503.65 517.55 1.1M
2021-04-01 471.65 512.90 471.00 508.60 1.1M
2021-03-31 468.70 473.65 461.65 467.85 0.4M
2021-03-30 455.00 470.00 450.10 467.55 0.6M
2021-03-26 441.55 452.30 436.40 444.95 0.4M
2021-03-25 438.80 442.20 428.45 438.05 0.3M
2021-03-24 437.80 443.25 431.95 437.80 0.2M
2021-03-23 443.35 447.30 439.50 441.75 2.7M
2021-03-22 440.20 448.80 437.00 445.65 0.3M
2021-03-19 415.10 446.20 410.00 440.65 0.5M
2021-03-18 426.00 432.60 420.15 423.15 0.4M
2021-03-17 425.45 425.60 417.45 423.00 0.3M
2021-03-16 433.00 434.40 419.50 425.40 1.4M
2021-03-15 421.50 431.55 414.90 429.65 0.7M
2021-03-12 418.00 428.40 414.00 419.15 1.1M
2021-03-10 404.55 415.25 403.50 414.00 0.2M
2021-03-09 408.65 414.65 396.70 401.25 0.3M
2021-03-08 411.00 415.40 406.55 408.05 0.2M
2021-03-05 414.15 414.35 402.50 406.50 0.2M
2021-03-04 419.00 421.40 410.95 414.15 0.3M
2021-03-03 415.00 435.00 414.95 427.95 0.6M
2021-03-02 409.00 414.85 401.25 413.55 0.2M
2021-03-01 402.00 408.15 393.50 404.85 0.3M
2021-02-26 413.00 421.20 392.30 395.80 0.5M
2021-02-25 412.95 424.90 409.35 421.65 0.8M
2021-02-24 415.80 426.40 371.40 410.95 2.3M
2021-02-23 408.30 416.00 406.15 412.65 0.2M
2021-02-22 395.00 413.65 395.00 406.10 0.3M
2021-02-19 407.30 408.00 391.15 395.05 0.2M
2021-02-18 409.10 414.60 406.10 407.85 0.5M
2021-02-17 403.15 410.85 400.85 408.85 0.3M
2021-02-16 402.60 421.50 402.60 407.65 0.5M
2021-02-15 405.00 407.80 401.00 404.15 0.7M
2021-02-12 404.75 410.90 402.75 404.20 0.6M
2021-02-11 403.25 415.25 403.25 408.85 0.2M
2021-02-10 407.00 413.85 400.00 410.70 0.6M
2021-02-09 417.95 419.95 402.25 406.65 0.3M
2021-02-08 405.00 418.95 401.30 417.35 0.4M
2021-02-05 402.00 406.45 389.10 402.25 0.4M
2021-02-04 392.85 402.10 391.35 400.35 1.3M
2021-02-03 389.00 398.25 384.80 392.85 0.3M
2021-02-02 382.15 391.70 376.85 389.00 0.2M
2021-02-01 356.00 384.40 356.00 380.70 0.3M
2021-01-29 380.20 382.00 364.25 368.00 0.5M
2021-01-28 368.55 380.65 368.55 376.35 0.4M
2021-01-27 383.40 383.40 371.65 376.40 0.4M
2021-01-25 390.80 394.75 371.80 382.35 0.7M
2021-01-22 394.10 397.25 372.50 375.60 0.3M
2021-01-21 401.00 405.05 389.00 392.75 0.3M
2021-01-20 395.60 402.75 393.25 400.80 0.2M
2021-01-19 382.55 397.80 382.55 395.60 0.2M
2021-01-18 394.30 394.35 375.55 384.40 0.9M
2021-01-15 398.20 402.45 391.15 394.05 0.3M
2021-01-14 403.15 405.65 393.95 396.50 0.2M
2021-01-13 403.70 407.30 394.20 403.15 0.3M
2021-01-12 398.20 412.85 396.75 399.40 0.3M
2021-01-11 406.20 406.20 392.80 399.15 0.2M
2021-01-08 408.10 410.65 398.45 403.10 0.3M
2021-01-07 402.70 412.95 402.70 404.95 0.5M
2021-01-06 396.10 407.45 395.60 401.85 0.4M
2021-01-05 400.00 401.00 391.75 395.10 0.4M
2021-01-04 391.00 405.00 391.00 403.10 0.5M
2021-01-01 387.30 391.30 384.60 389.55 0.2M