JSW Steel

JSTL
🏛️ インド →
1,121.90
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
2023-12-29 884.65 887.00 873.65 880.40 0.5M
2023-12-28 885.95 895.60 872.00 880.40 0.2M
2023-12-27 863.90 882.80 856.15 876.65 0.1M
2023-12-26 858.45 863.00 850.15 851.40 0.1M
2023-12-22 845.95 857.95 843.35 854.85 0.1M
2023-12-21 831.10 847.65 822.85 841.85 0.0M
2023-12-20 858.80 863.45 839.50 841.65 0.1M
2023-12-19 854.70 861.25 847.85 858.75 0.0M
2023-12-18 840.15 865.15 836.00 854.70 0.2M
2023-12-15 859.90 870.15 852.45 867.40 0.2M
2023-12-14 859.00 861.00 845.80 847.75 0.0M
2023-12-13 854.10 858.85 839.90 850.95 0.1M
2023-12-12 849.85 862.60 845.90 853.95 0.1M
2023-12-11 839.55 846.90 831.60 844.95 0.1M
2023-12-08 822.00 853.10 822.00 839.35 0.4M
2023-12-07 825.15 830.75 817.95 819.35 0.0M
2023-12-06 822.00 833.40 815.30 824.55 0.2M
2023-12-05 819.25 826.00 814.15 821.70 0.0M
2023-12-04 815.15 823.00 812.00 819.30 0.2M
2023-12-01 807.95 815.00 797.45 811.10 0.2M
2023-11-30 793.05 807.80 789.80 799.60 0.1M
2023-11-29 786.85 795.00 782.20 793.05 0.0M
2023-11-28 782.10 785.40 778.80 782.15 0.0M
2023-11-24 777.05 786.20 776.35 781.85 0.2M
2023-11-23 770.05 776.45 767.25 775.55 0.0M
2023-11-22 772.05 776.80 765.95 768.30 0.0M
2023-11-21 765.00 779.65 765.00 775.55 0.3M
2023-11-20 770.00 771.50 760.55 761.75 0.0M
2023-11-17 768.85 775.00 765.85 768.55 0.1M
2023-11-16 774.95 774.95 763.30 769.25 0.0M
2023-11-15 765.40 782.40 765.40 772.35 0.3M
2023-11-13 757.20 763.25 752.55 761.00 0.0M
2023-11-12 755.10 759.40 753.85 757.30 0.0M
2023-11-10 745.05 759.00 745.05 754.15 0.2M
2023-11-09 757.00 760.00 749.00 750.50 0.1M
2023-11-08 754.95 758.00 745.45 756.35 0.0M
2023-11-07 753.50 759.25 746.40 747.65 0.0M
2023-11-06 749.75 756.15 745.30 753.50 0.1M
2023-11-03 734.05 748.05 734.05 746.30 0.1M
2023-11-02 724.70 734.20 724.70 733.50 0.0M
2023-11-01 737.00 737.00 723.15 724.70 0.1M
2023-10-31 735.30 738.55 727.10 736.05 0.0M
2023-10-30 735.55 736.75 726.25 734.10 0.1M
2023-10-27 732.00 735.50 725.45 732.00 0.1M
2023-10-26 743.25 743.25 726.00 728.95 0.1M
2023-10-25 751.50 761.45 741.75 748.35 0.1M
2023-10-23 774.95 774.95 742.75 747.95 0.1M
2023-10-20 777.35 779.40 762.25 770.00 0.1M
2023-10-19 782.35 782.65 769.25 780.85 0.0M
2023-10-18 790.55 800.50 781.30 784.35 0.0M
2023-10-17 794.85 795.95 788.40 790.05 0.0M
2023-10-16 772.65 794.35 772.65 790.30 0.0M
2023-10-13 779.00 780.15 773.00 777.05 0.1M
2023-10-12 781.50 790.00 779.70 783.20 0.1M
2023-10-11 773.00 782.80 773.00 776.85 0.6M
2023-10-10 757.15 774.10 757.15 771.75 0.0M
2023-10-09 751.30 761.05 749.30 757.10 0.1M
2023-10-06 758.95 771.35 758.95 765.25 0.1M
2023-10-05 760.00 761.00 753.00 755.70 0.0M
2023-10-04 768.90 768.90 753.35 755.80 0.0M
2023-10-03 779.00 779.00 768.05 770.20 0.0M
2023-09-29 776.55 783.25 771.80 779.25 0.1M
2023-09-28 781.75 787.10 764.70 767.95 0.1M
2023-09-27 782.00 785.50 774.65 779.70 0.2M
2023-09-26 779.90 788.50 778.00 779.40 0.0M
2023-09-25 774.05 783.45 774.05 779.90 0.0M
2023-09-22 779.95 783.00 772.55 774.30 0.1M
2023-09-21 786.70 790.45 774.10 778.05 0.2M
2023-09-20 804.80 810.90 785.45 786.70 0.1M
2023-09-18 812.40 814.85 807.25 807.70 0.1M
2023-09-15 810.05 819.55 805.15 812.40 0.0M
2023-09-14 803.20 825.15 803.20 809.95 0.0M
2023-09-13 816.25 819.65 808.40 810.55 0.0M
2023-09-12 834.95 840.00 812.00 816.15 0.1M
2023-09-11 821.85 829.35 816.70 823.95 0.1M
2023-09-08 817.00 823.30 810.90 815.45 0.0M
2023-09-07 813.25 821.10 806.05 819.15 0.0M
2023-09-06 816.30 816.30 803.85 813.30 0.0M
2023-09-05 805.25 818.20 800.55 815.90 0.0M
2023-09-04 810.05 826.65 808.50 809.65 0.1M
2023-09-01 779.85 807.45 778.15 806.20 0.2M
2023-08-31 783.05 791.80 777.00 779.90 0.2M
2023-08-30 789.60 791.85 784.00 785.95 0.1M
2023-08-29 778.00 785.75 775.90 782.85 0.1M
2023-08-28 766.05 780.90 766.05 772.90 0.0M
2023-08-25 786.15 787.95 770.95 773.00 0.1M
2023-08-24 797.35 806.25 786.25 787.80 0.0M
2023-08-23 795.00 802.50 793.25 797.30 0.0M
2023-08-22 795.75 799.35 792.60 795.10 0.0M
2023-08-21 787.10 797.30 787.10 794.60 0.0M
2023-08-18 790.00 793.80 784.45 787.05 0.1M
2023-08-17 792.35 796.80 784.00 789.90 0.0M
2023-08-16 800.05 801.95 789.05 795.25 0.1M
2023-08-14 819.00 819.00 793.40 799.90 0.1M
2023-08-11 830.00 830.10 815.65 820.15 0.1M
2023-08-10 824.05 835.00 820.00 831.95 0.1M
2023-08-09 808.85 829.00 802.00 822.25 0.0M
2023-08-08 818.35 818.35 799.35 800.80 0.0M
2023-08-07 807.00 816.15 804.45 812.85 0.0M
2023-08-04 814.85 814.85 803.90 805.65 0.0M
2023-08-03 799.10 808.60 794.25 804.35 0.0M
2023-08-02 819.95 819.95 798.35 803.95 0.1M
2023-08-01 823.00 824.70 817.00 820.80 0.1M
2023-07-31 804.10 821.15 804.10 816.80 0.1M
2023-07-28 795.00 805.75 786.05 804.05 0.1M
2023-07-27 801.00 814.50 791.05 793.80 0.1M
2023-07-26 805.15 808.80 800.00 805.75 0.1M
2023-07-25 776.05 805.20 776.05 800.75 0.2M
2023-07-24 786.50 789.10 773.50 775.20 0.1M
2023-07-21 795.05 823.35 782.30 786.05 0.3M
2023-07-20 790.15 801.50 786.00 799.10 0.1M
2023-07-19 792.05 797.50 789.50 791.80 0.1M
2023-07-18 797.35 800.75 788.90 790.25 0.2M
2023-07-17 804.35 812.00 796.20 797.30 0.1M
2023-07-14 808.00 808.00 792.35 804.70 0.1M
2023-07-13 806.05 814.40 797.05 802.25 1.0M
2023-07-12 805.00 814.10 788.95 804.35 0.3M
2023-07-11 817.65 817.65 793.85 797.15 0.1M
2023-07-10 787.05 813.80 787.05 810.55 0.4M
2023-07-07 795.55 801.85 784.40 788.75 0.2M
2023-07-06 804.25 804.30 790.00 795.55 0.4M
2023-07-05 800.70 803.45 788.25 792.45 0.1M
2023-07-04 794.45 802.65 789.35 796.75 0.1M
2023-07-03 786.10 808.00 786.10 794.25 0.2M
2023-06-30 785.05 788.90 779.65 784.75 0.2M
2023-06-28 762.60 791.00 762.00 783.75 0.2M
2023-06-27 748.15 764.85 748.15 762.15 0.1M
2023-06-26 751.35 751.35 737.10 748.40 0.0M
2023-06-23 745.05 758.50 744.35 746.15 0.1M
2023-06-22 750.05 763.00 745.90 752.05 0.0M
2023-06-21 772.80 772.80 752.20 758.55 0.2M
2023-06-20 771.55 786.40 769.05 772.80 0.2M
2023-06-19 778.05 781.70 767.80 771.55 0.1M
2023-06-16 775.00 781.80 772.50 776.25 0.2M
2023-06-15 773.05 778.00 768.80 770.60 0.2M
2023-06-14 760.05 778.95 759.15 772.75 0.2M
2023-06-13 755.00 762.50 751.35 757.00 0.1M
2023-06-12 755.90 755.90 744.65 746.85 0.0M
2023-06-09 750.05 756.75 742.00 748.30 0.1M
2023-06-08 729.00 764.00 729.00 748.75 0.4M
2023-06-07 713.05 732.35 713.05 729.75 0.1M
2023-06-06 717.85 717.85 708.85 712.25 0.1M
2023-06-05 707.05 714.35 703.00 711.95 0.2M
2023-06-02 695.05 709.00 695.05 706.50 0.2M
2023-06-01 697.15 700.70 691.50 693.50 0.2M
2023-05-31 704.65 704.65 691.55 696.50 0.1M
2023-05-30 697.55 717.85 697.55 704.70 0.1M
2023-05-29 702.70 708.90 701.05 702.05 0.2M
2023-05-26 699.95 705.40 694.50 701.55 0.0M
2023-05-25 695.75 698.35 690.00 696.90 0.0M
2023-05-24 696.05 706.65 694.65 695.75 0.0M
2023-05-23 709.00 712.15 702.50 703.55 0.1M
2023-05-22 698.95 707.50 687.70 703.50 0.0M
2023-05-19 692.25 696.90 681.30 693.05 0.1M
2023-05-18 702.85 709.25 689.30 691.75 0.1M
2023-05-17 702.00 702.00 691.90 695.50 0.0M
2023-05-16 705.85 710.60 700.80 702.35 0.0M
2023-05-15 702.65 710.60 697.00 705.50 0.0M
2023-05-12 705.00 708.45 692.00 702.90 0.0M
2023-05-11 729.80 729.80 708.80 710.60 0.0M
2023-05-10 729.85 729.85 719.55 724.40 0.0M
2023-05-09 730.10 740.15 722.65 724.60 0.0M
2023-05-08 732.10 740.90 730.40 732.55 0.1M
2023-05-05 733.20 741.40 730.85 733.90 0.0M
2023-05-04 738.40 741.70 730.25 738.30 0.1M
2023-05-03 734.95 735.25 726.00 733.05 0.0M
2023-05-02 726.20 746.30 726.20 737.70 0.1M
2023-04-28 735.00 735.00 721.55 725.30 0.0M
2023-04-27 721.05 734.50 719.30 731.90 0.0M
2023-04-26 723.35 724.45 711.80 723.90 0.0M
2023-04-25 701.15 730.50 701.15 724.55 0.0M
2023-04-24 710.85 723.40 705.90 720.45 0.0M
2023-04-21 715.35 718.20 703.35 711.40 0.0M
2023-04-20 720.75 725.00 712.95 715.35 0.0M
2023-04-19 719.00 733.55 716.55 721.95 0.0M
2023-04-18 719.00 724.00 712.60 719.20 0.0M
2023-04-17 711.05 723.50 711.05 721.30 0.0M
2023-04-13 715.40 722.00 714.50 720.30 0.0M
2023-04-12 717.05 722.20 711.30 718.15 0.1M
2023-04-11 690.00 714.30 690.00 713.65 0.1M
2023-04-10 681.05 693.00 681.05 688.75 0.0M
2023-04-06 686.65 687.90 680.25 682.80 0.0M
2023-04-05 681.65 688.70 675.30 686.65 0.0M
2023-04-03 688.25 691.45 676.30 682.20 0.0M
2023-03-31 674.15 692.25 674.15 688.05 0.1M
2023-03-29 662.05 685.00 660.85 679.20 0.0M
2023-03-28 662.00 662.65 655.75 659.50 0.0M
2023-03-27 660.10 666.75 656.15 659.10 0.0M
2023-03-24 675.55 675.55 655.80 657.30 0.0M
2023-03-23 660.65 670.50 658.65 667.50 0.0M
2023-03-22 660.10 670.50 660.05 662.05 0.0M
2023-03-21 666.05 670.65 662.15 665.10 0.0M
2023-03-20 665.10 671.90 660.05 668.70 0.0M
2023-03-17 664.25 677.90 664.25 676.20 0.0M
2023-03-16 679.35 679.35 649.75 662.65 0.1M
2023-03-15 672.15 684.50 672.15 679.40 0.1M
2023-03-14 671.25 682.65 668.00 672.35 0.0M
2023-03-13 680.85 691.25 673.00 675.65 0.0M
2023-03-10 670.00 680.90 666.50 680.00 0.1M
2023-03-09 675.65 691.85 672.85 679.50 0.2M
2023-03-08 668.05 677.20 664.15 675.60 0.0M
2023-03-06 682.00 683.50 673.65 674.15 0.0M
2023-03-03 679.20 686.00 676.40 682.95 0.0M
2023-03-02 676.85 683.35 673.85 674.80 0.0M
2023-03-01 668.00 678.50 668.00 676.80 0.0M
2023-02-28 680.45 682.45 665.65 667.10 0.0M
2023-02-27 683.70 683.70 666.40 680.40 0.0M
2023-02-24 713.10 713.10 677.35 685.10 0.0M
2023-02-23 693.15 714.00 693.15 701.25 0.0M
2023-02-22 711.55 723.00 695.00 700.00 0.4M
2023-02-21 724.05 735.90 717.20 720.80 0.0M
2023-02-20 725.85 732.30 721.30 722.70 0.1M
2023-02-17 720.05 735.95 720.05 727.60 0.0M
2023-02-16 731.95 731.95 724.00 727.75 0.0M
2023-02-15 721.95 728.50 720.00 726.00 0.0M
2023-02-14 717.05 725.50 715.80 723.65 0.0M
2023-02-13 711.05 727.65 711.05 718.05 0.0M
2023-02-10 722.00 725.85 712.20 718.90 0.0M
2023-02-09 730.05 736.85 722.65 724.20 0.1M
2023-02-08 710.05 736.00 710.05 731.70 0.1M
2023-02-07 709.85 720.55 706.95 714.45 0.0M
2023-02-06 728.15 732.65 708.00 710.90 0.0M
2023-02-03 719.25 734.00 719.25 732.30 0.0M
2023-02-02 715.15 736.50 715.15 727.30 0.0M
2023-02-01 720.00 738.50 719.85 729.80 0.1M
2023-01-31 704.05 719.75 704.05 716.65 0.1M
2023-01-30 721.50 724.95 692.90 702.00 0.1M
2023-01-27 726.90 728.75 711.80 721.45 0.0M
2023-01-25 722.30 726.70 717.15 724.75 0.0M
2023-01-24 733.05 737.90 719.30 721.80 0.1M
2023-01-23 737.00 747.00 726.10 733.65 0.1M
2023-01-20 750.05 763.95 738.80 740.95 0.0M
2023-01-19 760.05 774.00 758.75 759.70 0.1M
2023-01-18 757.10 769.10 756.35 766.65 0.0M
2023-01-17 758.00 763.75 747.25 757.10 0.0M
2023-01-16 766.05 770.00 753.60 759.25 0.0M
2023-01-13 763.50 771.35 761.85 768.55 0.0M
2023-01-12 758.00 764.35 752.60 763.35 0.0M
2023-01-11 752.75 758.00 748.55 754.10 0.0M
2023-01-10 738.40 751.20 735.10 744.90 0.0M
2023-01-09 735.60 746.25 734.85 742.45 0.1M
2023-01-06 748.05 753.05 725.70 728.85 0.1M
2023-01-05 740.05 753.00 737.00 750.55 0.1M
2023-01-04 763.25 767.80 734.35 736.05 0.1M
2023-01-03 774.00 775.20 763.85 768.05 0.0M
2023-01-02 768.10 783.35 766.10 774.80 0.1M