JG Chemicals

JGCH
🏛️ インド →
401.55
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
09:15 426.45 426.45 419.35 420.60 1.0K
09:20 420.05 420.05 416.30 418.00 0.4K
09:25 420.25 420.25 419.50 419.50 0.0K
09:30 417.00 417.00 414.45 414.90 0.6K
09:35 414.10 417.10 413.50 417.10 0.4K
09:40 417.15 422.45 417.15 422.05 0.8K
09:45 422.70 424.10 422.70 424.10 0.2K
09:50 424.10 424.10 424.10 424.10 0.1K
09:55 424.00 424.00 424.00 424.00 0.2K
10:00 424.45 424.45 423.75 423.75 0.0K
10:05 422.30 422.30 421.85 421.85 0.0K
10:10 421.20 421.20 420.50 420.85 0.2K
10:15 420.75 420.75 420.75 420.75 0.0K
10:20 419.40 419.40 419.40 419.40 0.0K
10:25 419.95 419.95 418.80 418.80 0.0K
10:45 420.20 420.60 418.70 418.70 0.1K
10:50 418.40 418.40 418.40 418.40 0.0K
11:00 418.35 418.35 417.30 417.30 0.0K
11:05 417.60 417.60 417.60 417.60 0.0K
11:10 417.25 417.25 417.25 417.25 0.0K
11:15 416.95 416.95 415.80 415.80 0.0K
11:20 415.25 415.25 415.25 415.25 0.0K
11:30 415.05 415.05 415.05 415.05 0.1K
11:35 415.30 415.30 414.60 414.60 0.0K
12:05 414.60 414.60 414.60 414.60 0.0K
12:10 414.60 414.60 414.60 414.60 0.1K
12:15 414.60 414.60 414.60 414.60 0.1K
12:30 415.70 415.70 414.80 414.80 0.1K
12:45 414.95 415.75 414.95 415.75 0.0K
12:55 415.75 415.75 415.75 415.75 0.0K
13:10 414.95 414.95 414.60 414.60 0.4K
13:15 414.00 414.00 414.00 414.00 0.1K
13:20 414.00 414.00 412.05 412.85 0.1K
13:25 412.00 412.15 412.00 412.15 0.0K
13:30 412.00 412.00 410.25 410.25 0.1K
13:40 410.75 410.75 410.75 410.75 0.1K
13:45 412.10 412.10 412.10 412.10 0.0K
13:50 410.75 410.75 410.75 410.75 0.0K
14:00 411.10 411.10 411.10 411.10 0.0K
14:05 410.75 410.75 409.25 409.25 0.3K
14:15 410.00 410.00 410.00 410.00 0.0K
14:20 409.75 410.30 409.75 410.30 0.0K
14:25 410.15 410.15 410.15 410.15 0.0K
14:30 411.20 412.50 411.20 412.50 0.1K
14:35 412.95 412.95 411.85 411.85 0.1K
14:40 412.15 412.95 412.15 412.95 0.1K
14:45 412.55 412.95 412.55 412.95 0.0K
14:50 412.95 412.95 412.35 412.35 0.1K
14:55 412.30 412.30 412.30 412.30 0.0K
15:00 411.45 411.45 411.45 411.45 0.0K
15:10 411.00 411.00 409.00 410.00 0.1K
15:15 409.50 410.20 408.55 410.00 0.1K
15:20 410.00 410.95 410.00 410.25 0.0K
15:25 410.00 411.00 408.50 409.70 0.2K
日付 始値 高値 安値 終値 出来高
2025-09-29 407.25 413.05 400.30 401.55 0.0M
2025-09-26 426.45 426.45 408.50 409.70 0.0M
2025-09-25 421.00 432.35 420.95 427.45 0.0M
2025-09-24 442.15 444.85 418.00 421.30 0.0M
2025-09-23 456.50 456.75 441.25 443.35 0.0M
2025-09-22 463.00 463.00 452.00 457.35 0.0M
2025-09-19 473.70 477.25 461.10 462.55 0.0M
2025-09-18 481.05 481.50 472.15 473.95 0.0M
2025-09-17 476.05 493.60 476.05 478.10 0.0M
2025-09-16 472.15 481.50 472.15 476.15 0.0M
2025-09-15 470.60 481.30 470.10 475.55 0.0M
2025-09-12 472.30 481.50 470.00 471.60 0.0M
2025-09-11 472.55 485.00 468.05 470.00 0.0M
2025-09-10 472.60 484.40 472.60 478.65 0.0M
2025-09-09 480.25 482.40 474.10 475.60 0.0M
2025-09-08 473.35 498.60 469.00 478.00 0.0M
2025-09-05 467.00 476.50 461.05 470.35 0.0M
2025-09-04 472.15 475.95 464.70 467.35 0.0M
2025-09-03 465.15 472.50 465.15 469.20 0.0M
2025-09-02 461.85 478.30 457.30 466.35 0.0M
2025-09-01 460.45 470.85 459.00 461.45 0.0M
2025-08-29 462.20 472.20 457.85 464.55 0.0M
2025-08-28 471.05 476.05 461.00 464.25 0.0M
2025-08-26 476.45 479.95 462.10 477.40 0.0M
2025-08-25 490.50 492.90 474.00 476.35 0.0M
2025-08-22 500.80 502.25 486.00 490.10 0.0M
2025-08-21 522.65 529.15 497.75 501.55 0.0M
2025-08-20 521.00 531.65 513.50 522.40 0.1M
2025-08-19 514.40 524.50 511.40 521.95 0.0M
2025-08-18 518.00 524.35 506.25 511.40 0.0M
2025-08-14 489.50 515.00 489.10 506.60 0.0M
2025-08-13 495.75 507.90 482.95 487.10 0.0M
2025-08-12 465.00 505.00 465.00 497.85 0.1M
2025-08-11 479.35 482.65 470.00 475.75 0.0M
2025-08-08 471.05 488.75 465.20 479.35 0.1M
2025-08-07 470.10 476.50 461.10 473.65 0.0M
2025-08-06 484.05 487.75 465.00 477.35 0.1M
2025-08-05 480.00 494.50 478.00 484.25 0.0M
2025-08-04 484.40 494.60 475.25 490.05 0.0M
2025-08-01 499.20 505.40 478.30 480.45 0.0M
2025-07-31 495.50 512.50 487.00 499.65 0.1M
2025-07-30 491.85 509.00 490.95 504.25 0.1M
2025-07-29 479.95 495.45 472.90 491.85 0.0M
2025-07-28 471.15 483.95 463.90 477.75 0.0M
2025-07-25 481.05 491.80 467.65 474.00 0.1M
2025-07-24 493.95 499.95 486.35 489.10 0.0M
2025-07-23 498.70 511.10 492.00 493.90 0.1M
2025-07-22 511.05 516.00 499.40 501.20 0.1M
2025-07-21 520.05 558.40 506.70 510.20 0.3M
2025-07-18 507.95 519.50 498.55 508.65 0.1M
2025-07-17 503.00 525.00 493.25 504.50 0.0M
2025-07-16 505.90 510.00 497.60 500.00 0.0M
2025-07-15 487.35 522.00 487.35 504.60 0.1M
2025-07-14 497.40 503.50 483.65 486.95 0.1M
2025-07-11 512.20 523.20 497.00 500.90 0.1M
2025-07-10 512.05 556.85 512.05 517.95 0.2M
2025-07-09 526.60 535.00 515.75 519.40 0.1M
2025-07-08 509.00 527.95 496.50 521.40 0.3M
2025-07-07 466.15 541.50 460.55 519.40 1.1M
2025-07-04 406.00 468.00 405.90 459.95 0.3M
2025-07-03 401.00 405.60 396.85 404.60 0.0M
2025-07-02 403.00 403.00 391.55 399.55 0.0M
2025-07-01 404.60 404.60 398.55 400.25 0.0M
2025-06-30 398.35 411.60 396.10 404.60 0.0M
2025-06-27 400.60 406.00 396.00 398.05 0.0M
2025-06-26 409.90 412.30 396.55 399.75 0.0M
2025-06-25 396.00 410.80 395.95 406.75 0.0M
2025-06-24 390.80 397.75 389.90 394.75 0.0M
2025-06-23 380.05 390.75 380.05 389.50 0.0M
2025-06-20 382.50 396.00 382.50 390.50 0.0M
2025-06-19 401.00 402.20 379.00 382.70 0.0M
2025-06-18 404.35 407.60 391.95 398.25 0.0M
2025-06-17 419.05 430.10 402.30 406.90 0.1M
2025-06-16 389.00 409.00 376.45 404.45 0.0M
2025-06-13 374.95 388.95 363.00 384.95 0.0M
2025-06-12 386.00 395.70 374.30 381.30 0.0M
2025-06-11 383.85 388.50 372.45 383.70 0.0M
2025-06-10 377.90 386.70 370.80 383.60 0.0M
2025-06-09 363.00 383.00 363.00 378.65 0.0M
2025-06-06 373.00 373.00 355.10 359.60 0.0M
2025-06-05 380.00 380.00 369.30 371.00 0.0M
2025-06-04 381.95 382.15 372.35 377.95 0.0M
2025-06-03 384.00 386.65 374.95 381.00 0.0M
2025-06-02 372.40 384.00 367.60 381.55 0.0M
2025-05-30 383.00 390.75 374.65 375.70 0.0M
2025-05-29 382.00 388.90 375.55 382.30 0.0M
2025-05-28 377.05 390.95 376.50 381.80 0.0M
2025-05-27 354.00 384.95 354.00 371.75 0.0M
2025-05-26 349.00 353.00 349.00 351.80 0.0M
2025-05-23 338.10 352.30 337.40 346.20 0.0M
2025-05-22 335.05 342.35 335.05 338.30 0.0M
2025-05-21 342.60 347.50 336.40 341.60 0.0M
2025-05-20 358.80 358.80 339.05 341.60 0.0M
2025-05-19 368.95 368.95 337.00 345.80 0.0M
2025-05-16 359.65 369.00 359.65 364.45 0.0M
2025-05-15 356.00 363.35 354.85 359.65 0.0M
2025-05-14 330.15 358.00 330.15 354.05 0.0M
2025-05-13 335.00 338.15 330.85 334.90 0.0M
2025-05-12 317.95 335.00 317.95 332.30 0.0M
2025-05-09 311.75 315.80 304.10 312.60 0.0M
2025-05-08 320.00 328.65 312.80 314.60 0.0M
2025-05-07 306.70 323.00 305.40 321.65 0.0M
2025-05-06 322.60 325.05 308.80 310.30 0.0M
2025-05-05 317.00 325.00 314.00 323.25 0.0M
2025-05-02 327.55 335.95 313.00 315.05 0.0M
2025-04-30 342.95 342.95 324.60 326.00 0.0M
2025-04-29 346.50 355.75 341.30 343.05 0.0M
2025-04-28 346.90 352.20 341.35 347.45 0.0M
2025-04-25 361.05 361.05 338.00 346.70 0.0M
2025-04-24 342.10 370.85 342.10 360.55 0.0M
2025-04-23 349.00 358.80 347.35 352.70 0.0M
2025-04-22 352.15 361.30 348.60 353.25 0.0M
2025-04-21 352.35 364.05 348.35 356.25 0.0M
2025-04-17 356.10 356.10 348.00 348.45 0.0M
2025-04-16 347.95 359.00 347.90 354.15 0.0M
2025-04-15 340.00 350.00 338.25 347.50 0.0M
2025-04-11 360.95 360.95 330.45 337.05 0.0M
2025-04-09 329.95 335.10 318.70 332.55 0.0M
2025-04-08 310.05 329.90 310.05 325.35 0.0M
2025-04-07 294.05 318.45 290.25 314.50 0.0M
2025-04-04 338.85 338.85 315.35 321.70 0.0M
2025-04-03 316.35 344.90 316.35 338.85 0.0M
2025-04-02 324.10 330.75 314.55 322.10 0.0M
2025-04-01 299.55 324.85 299.55 322.30 0.0M
2025-03-28 310.00 318.00 297.65 300.80 0.0M
2025-03-27 309.15 314.55 306.05 308.05 0.0M
2025-03-26 327.00 328.50 310.15 311.40 0.0M
2025-03-25 343.35 344.45 322.65 324.75 0.0M
2025-03-24 340.00 350.00 340.00 343.35 0.0M
2025-03-21 335.50 344.00 333.35 337.95 0.0M
2025-03-20 326.95 339.00 317.40 333.05 0.0M
2025-03-19 317.00 324.60 313.55 321.35 0.0M
2025-03-18 300.00 316.60 300.00 315.65 0.0M
2025-03-17 313.90 314.75 301.45 303.80 0.0M
2025-03-13 316.00 316.00 307.70 309.75 0.0M
2025-03-12 313.00 322.65 312.15 314.35 0.0M
2025-03-11 305.05 315.10 304.60 312.20 0.0M
2025-03-10 320.05 325.70 308.00 309.00 0.0M
2025-03-07 324.95 329.40 323.05 325.25 0.0M
2025-03-06 321.00 330.00 321.00 322.35 0.0M
2025-03-05 295.05 321.10 295.05 318.90 0.0M
2025-03-04 297.00 316.75 297.00 303.90 0.0M
2025-03-03 304.05 307.45 294.35 302.30 0.0M
2025-02-28 309.35 310.00 297.15 306.55 0.0M
2025-02-27 315.00 318.65 305.00 315.30 0.0M
2025-02-25 315.05 323.35 312.20 313.95 0.0M
2025-02-24 318.05 322.65 313.35 319.05 0.0M
2025-02-21 328.00 336.15 323.00 324.75 0.0M
2025-02-20 320.00 335.85 316.80 328.55 0.0M
2025-02-19 313.60 326.50 310.30 319.90 0.0M
2025-02-18 325.00 326.00 311.50 313.60 0.0M
2025-02-17 308.50 331.85 303.20 325.90 0.0M
2025-02-14 325.20 328.15 305.25 310.15 0.0M
2025-02-13 326.00 340.90 320.55 323.50 0.0M
2025-02-12 322.00 331.10 310.05 324.25 0.0M
2025-02-11 334.05 334.05 310.10 317.80 0.0M
2025-02-10 346.15 346.15 337.65 339.45 0.0M
2025-02-07 349.20 357.50 341.80 346.15 0.0M
2025-02-06 367.85 367.85 346.90 349.20 0.0M
2025-02-05 376.15 386.10 365.90 369.20 0.0M
2025-02-04 357.00 379.95 352.40 370.50 0.0M
2025-02-03 356.20 371.20 344.75 349.40 0.0M
2025-02-01 364.00 379.00 356.65 365.65 0.0M
2025-01-31 338.55 387.00 332.50 363.55 0.0M
2025-01-30 333.20 343.45 333.20 337.55 0.0M
2025-01-29 318.50 347.00 318.30 341.35 0.0M
2025-01-28 330.35 334.95 294.05 318.50 0.0M
2025-01-27 343.15 343.35 326.75 330.35 0.0M
2025-01-24 355.00 357.45 343.00 346.95 0.0M
2025-01-23 345.00 367.85 344.20 352.20 0.0M
2025-01-22 353.00 353.00 331.95 345.80 0.0M
2025-01-21 362.35 368.40 348.95 351.40 0.0M
2025-01-20 365.05 366.60 360.55 362.40 0.0M
2025-01-17 361.05 374.75 356.05 361.10 0.0M
2025-01-16 366.50 375.55 362.55 368.25 0.0M
2025-01-15 375.00 375.00 361.65 365.45 0.0M
2025-01-14 355.00 366.00 353.50 363.80 0.0M
2025-01-13 362.60 371.15 345.95 351.85 0.0M
2025-01-10 381.65 387.05 365.05 369.50 0.0M
2025-01-09 379.10 404.50 379.10 389.25 0.0M
2025-01-08 388.95 389.95 382.65 386.80 0.0M
2025-01-07 378.00 393.95 378.00 389.60 0.0M
2025-01-06 400.05 406.85 382.05 385.80 0.0M
2025-01-03 411.05 422.50 405.00 407.30 0.0M
2025-01-02 408.20 412.05 405.05 409.75 0.0M
2025-01-01 404.00 410.95 403.70 408.35 0.0M