Essar Shipping Ltd (ESPL)

ESPL
🏛️ インド →
26.95
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 31.98 31.98 31.98 31.98 0.1K
09:15 31.97 31.98 31.41 31.41 2.6K
09:17 31.41 31.41 31.41 31.41 0.1K
09:18 31.56 31.56 31.56 31.56 0.0K
09:20 30.90 30.90 30.90 30.90 0.1K
09:21 31.41 31.41 31.41 31.41 0.0K
09:22 31.26 31.26 31.26 31.26 0.0K
09:23 31.26 31.30 31.26 31.30 0.4K
09:24 31.30 31.30 31.30 31.30 0.0K
09:25 31.30 31.30 31.05 31.05 0.3K
09:27 31.30 31.30 31.30 31.30 0.0K
09:28 31.30 31.30 31.05 31.05 0.3K
09:29 31.30 31.30 31.30 31.30 0.1K
09:30 31.30 31.30 31.30 31.30 0.1K
09:31 31.30 31.30 31.30 31.30 0.0K
09:32 31.30 31.30 31.30 31.30 0.0K
09:33 31.30 31.30 31.30 31.30 0.5K
09:34 31.30 31.30 31.30 31.30 0.1K
09:36 31.30 31.30 31.30 31.30 0.0K
09:37 31.30 31.30 31.30 31.30 0.9K
09:38 31.89 31.89 31.79 31.79 4.5K
09:39 31.78 31.78 31.78 31.78 0.3K
09:40 31.78 31.78 31.75 31.75 0.0K
09:41 31.78 31.78 31.75 31.75 0.2K
09:42 31.77 31.77 31.77 31.77 0.2K
09:44 31.75 31.75 31.75 31.75 0.0K
09:46 31.75 31.75 31.75 31.75 0.0K
09:50 31.74 31.74 31.74 31.74 1.0K
09:53 31.74 31.74 31.74 31.74 0.3K
09:54 31.74 31.74 31.74 31.74 0.2K
09:56 31.74 31.74 31.74 31.74 0.0K
09:58 31.74 31.74 31.74 31.74 0.0K
09:59 31.74 31.74 31.74 31.74 0.6K
10:00 31.74 31.75 31.74 31.75 0.4K
10:01 31.75 31.75 31.75 31.75 4.4K
10:02 31.75 31.75 31.75 31.75 1.2K
10:03 31.75 31.75 31.75 31.75 0.0K
10:06 31.75 31.75 31.75 31.75 0.0K
10:07 31.77 31.77 31.77 31.77 0.4K
10:08 31.78 31.78 31.78 31.78 0.2K
10:10 31.78 31.78 31.77 31.77 0.1K
10:11 31.78 31.78 31.78 31.78 0.1K
10:12 31.78 31.78 31.78 31.78 0.0K
10:13 31.75 31.75 31.75 31.75 0.3K
10:14 31.75 31.75 31.75 31.75 0.1K
10:17 31.78 31.78 31.78 31.78 0.0K
10:18 31.78 31.78 31.74 31.78 2.5K
10:20 31.75 31.75 31.75 31.75 0.0K
10:22 31.75 31.75 31.75 31.75 0.1K
10:23 31.75 31.75 31.75 31.75 0.0K
10:24 31.75 31.78 31.75 31.78 0.0K
10:27 31.78 31.78 31.78 31.78 0.0K
10:29 31.79 31.79 31.79 31.79 0.2K
10:30 31.79 31.79 31.79 31.79 0.2K
10:31 31.79 31.79 31.79 31.79 0.6K
10:32 31.78 31.78 31.78 31.78 0.2K
10:35 31.78 31.78 31.78 31.78 0.0K
10:36 31.80 31.80 31.80 31.80 1.0K
10:37 31.80 31.80 31.80 31.80 0.1K
10:39 31.80 31.80 31.80 31.80 0.0K
10:41 31.95 31.95 31.95 31.95 0.2K
10:42 31.95 31.95 31.95 31.95 0.0K
10:43 31.97 31.97 31.97 31.97 0.6K
10:44 31.97 31.97 31.97 31.97 0.1K
10:45 31.97 31.97 31.97 31.97 1.0K
10:46 31.97 31.97 31.97 31.97 1.0K
10:47 31.98 31.98 31.98 31.98 5.0K
10:48 31.99 31.99 31.99 31.99 0.1K
10:50 31.98 31.98 31.98 31.98 0.4K
10:51 31.97 31.97 31.97 31.97 0.0K
10:52 31.97 31.97 31.97 31.97 0.5K
10:53 31.97 31.97 31.97 31.97 0.0K
10:55 31.97 31.97 31.97 31.97 0.0K
10:56 31.97 31.97 31.97 31.97 0.0K
10:57 31.99 31.99 31.98 31.98 0.7K
10:58 31.98 31.99 31.98 31.99 0.7K
10:59 31.96 31.98 31.96 31.98 0.5K
11:01 31.98 31.98 31.98 31.98 0.0K
11:02 31.98 31.98 31.98 31.98 0.0K
11:04 31.98 31.98 31.98 31.98 0.0K
11:05 31.98 31.98 31.98 31.98 0.1K
11:06 31.98 31.98 31.98 31.98 0.0K
11:09 31.98 31.98 31.98 31.98 0.1K
11:12 31.98 31.98 31.98 31.98 0.1K
11:13 31.98 31.98 31.98 31.98 0.0K
11:14 31.98 31.98 31.98 31.98 0.0K
11:16 31.98 31.98 31.98 31.98 0.0K
11:17 31.98 31.98 31.98 31.98 2.5K
11:18 31.99 31.99 31.99 31.99 1.7K
11:19 32.00 32.00 32.00 32.00 0.3K
11:20 32.00 32.09 32.00 32.09 4.8K
11:21 32.30 32.30 32.30 32.30 2.9K
11:22 32.49 32.50 32.49 32.50 1.2K
11:23 32.50 32.50 32.50 32.50 0.4K
11:25 32.39 32.50 32.39 32.50 1.2K
11:26 32.50 32.50 32.50 32.50 0.5K
11:27 32.50 32.50 32.50 32.50 0.3K
11:30 32.71 32.71 32.71 32.71 0.4K
11:31 32.70 32.70 32.70 32.70 0.0K
11:32 32.70 32.70 32.70 32.70 0.1K
11:33 32.70 32.70 32.70 32.70 0.8K
11:34 32.70 32.70 32.30 32.30 1.6K
11:35 32.70 32.70 32.70 32.70 1.0K
11:36 32.75 32.75 32.75 32.75 6.9K
11:37 32.75 32.80 32.75 32.80 2.2K
11:38 32.85 32.85 32.85 32.85 0.1K
11:39 32.84 32.84 32.80 32.80 1.0K
11:40 32.83 32.83 32.83 32.83 0.1K
11:41 32.82 32.82 32.82 32.82 0.4K
11:42 32.66 32.66 32.66 32.66 0.5K
11:44 32.40 32.81 32.40 32.66 2.8K
11:45 31.74 31.74 31.74 31.74 6.4K
11:48 32.81 32.81 32.81 32.81 0.0K
11:50 32.80 32.80 32.67 32.67 0.2K
11:53 32.70 32.70 32.70 32.70 1.2K
11:54 32.80 32.80 32.80 32.80 0.1K
11:55 32.72 32.72 32.72 32.72 0.1K
11:56 32.79 32.79 32.79 32.79 0.7K
11:59 32.79 32.79 32.79 32.79 0.1K
12:01 32.71 32.71 32.71 32.71 0.2K
12:04 32.71 32.71 32.71 32.71 0.0K
12:05 32.67 32.67 32.67 32.67 0.0K
12:09 32.69 32.69 32.69 32.69 0.0K
12:11 32.30 32.30 32.30 32.30 0.1K
12:12 32.69 32.69 32.69 32.69 0.0K
12:13 32.68 32.68 32.68 32.68 0.3K
12:15 32.68 32.68 32.68 32.68 0.1K
12:16 32.50 32.50 32.50 32.50 1.3K
12:17 32.50 32.50 32.50 32.50 0.3K
12:18 32.15 32.15 32.15 32.15 0.2K
12:20 32.50 32.50 32.50 32.50 0.0K
12:22 32.50 32.50 32.50 32.50 0.8K
12:24 32.50 32.50 32.50 32.50 0.0K
12:25 32.24 32.24 32.24 32.24 0.3K
12:28 32.50 32.50 32.50 32.50 0.0K
12:34 32.34 32.34 32.34 32.34 0.1K
12:35 32.11 32.11 32.11 32.11 2.5K
12:37 32.34 32.34 32.34 32.34 0.1K
12:38 32.34 32.34 32.34 32.34 0.0K
12:39 32.50 32.50 32.50 32.50 2.7K
12:41 32.50 32.66 32.50 32.66 1.1K
12:44 32.70 32.70 32.70 32.70 3.7K
12:45 32.70 32.75 32.70 32.75 2.9K
12:46 32.75 32.80 32.75 32.80 1.0K
12:47 32.79 32.81 32.79 32.81 0.6K
12:48 32.81 32.81 32.79 32.79 1.0K
12:49 32.79 32.79 32.79 32.79 0.9K
12:50 32.81 32.81 32.79 32.79 1.5K
12:52 32.85 32.85 32.85 32.85 0.3K
12:53 32.85 32.85 32.85 32.85 0.2K
12:54 32.85 32.86 32.85 32.86 1.3K
12:55 32.90 32.90 32.90 32.90 0.3K
12:56 32.90 32.95 32.90 32.95 3.9K
12:57 32.95 32.95 32.95 32.95 2.7K
12:58 32.96 32.98 32.96 32.98 4.6K
12:59 32.98 32.98 32.97 32.97 1.1K
13:00 32.97 32.97 32.97 32.97 0.1K
13:01 32.97 32.97 32.97 32.97 0.3K
13:02 32.97 32.97 32.97 32.97 1.5K
13:03 32.97 32.97 32.97 32.97 2.0K
13:04 32.95 32.95 32.79 32.79 0.0K
13:05 32.95 32.95 32.95 32.95 1.0K
13:06 32.95 32.95 32.95 32.95 0.1K
13:09 32.95 32.95 32.95 32.95 0.0K
13:12 32.95 32.97 32.95 32.97 0.3K
13:13 32.97 32.97 32.75 32.75 0.1K
13:14 32.75 32.97 32.75 32.97 0.2K
13:15 32.97 32.97 32.97 32.97 1.1K
13:17 32.11 32.11 32.11 32.11 1.5K
13:18 32.90 32.90 32.90 32.90 0.3K
13:19 32.90 32.90 32.90 32.90 1.0K
13:20 32.89 32.89 32.89 32.89 0.0K
13:24 32.50 32.50 32.50 32.50 0.3K
13:25 32.23 32.84 32.23 32.84 1.2K
13:26 32.84 32.84 32.84 32.84 0.1K
13:27 32.84 32.84 32.84 32.84 0.2K
13:30 32.79 32.79 32.23 32.70 0.5K
13:31 32.70 32.70 32.70 32.70 0.0K
13:33 32.22 32.22 32.22 32.22 0.5K
13:34 32.10 32.10 32.10 32.10 1.0K
13:40 32.22 32.79 32.22 32.79 0.4K
13:42 32.74 32.74 32.74 32.74 0.1K
13:44 32.70 32.70 32.69 32.69 0.2K
13:47 32.69 32.69 32.69 32.69 0.3K
13:50 32.69 32.69 32.69 32.69 1.5K
13:51 32.69 32.69 32.69 32.69 0.2K
13:53 32.50 32.79 32.50 32.79 0.2K
13:54 32.79 32.79 32.79 32.79 0.1K
13:56 32.23 32.23 32.23 32.23 0.5K
13:59 32.79 32.79 32.79 32.79 0.0K
14:00 32.20 32.20 32.10 32.10 5.0K
14:01 32.25 32.25 32.25 32.25 0.2K
14:03 32.15 32.15 32.15 32.15 0.1K
14:04 32.25 32.25 32.15 32.15 0.1K
14:06 32.11 32.11 32.11 32.11 1.0K
14:07 32.25 32.25 32.25 32.25 0.0K
14:08 32.25 32.25 32.25 32.25 0.1K
14:10 32.11 32.11 32.11 32.11 0.1K
14:11 32.25 32.25 32.25 32.25 0.2K
14:13 32.25 32.25 32.25 32.25 0.0K
14:16 32.13 32.25 32.13 32.25 0.5K
14:20 32.25 32.25 32.25 32.25 0.0K
14:22 32.13 32.13 32.13 32.13 1.0K
14:23 32.13 32.13 32.13 32.13 0.3K
14:28 32.13 32.13 32.13 32.13 0.0K
14:30 32.13 32.13 32.13 32.13 0.1K
14:31 32.25 32.25 32.25 32.25 0.2K
14:32 32.13 32.13 32.13 32.13 2.0K
14:33 32.13 32.13 32.13 32.13 0.5K
14:36 32.25 32.25 32.13 32.13 1.1K
14:40 32.25 32.25 32.25 32.25 0.1K
14:41 32.13 32.13 32.13 32.13 0.1K
14:42 32.13 32.13 32.13 32.13 1.0K
14:43 32.25 32.25 32.25 32.25 0.5K
14:45 32.25 32.25 32.25 32.25 0.6K
14:47 32.25 32.25 32.25 32.25 0.4K
14:51 32.25 32.25 32.25 32.25 0.5K
14:52 32.25 32.25 32.25 32.25 0.1K
14:54 32.25 32.25 32.25 32.25 0.2K
14:59 32.25 32.25 32.25 32.25 0.0K
15:01 32.25 32.25 32.25 32.25 0.2K
15:03 32.25 32.35 32.25 32.35 0.3K
15:04 32.35 32.35 32.35 32.35 0.2K
15:05 32.35 32.50 32.35 32.50 0.7K
15:06 32.35 32.50 32.35 32.50 0.1K
15:08 32.35 32.35 32.35 32.35 0.0K
15:11 32.50 32.50 32.50 32.50 0.0K
15:15 32.68 32.68 32.68 32.68 0.2K
15:17 32.35 32.60 32.35 32.60 0.2K
15:18 32.25 32.25 32.25 32.25 0.2K
15:20 32.60 32.60 32.60 32.60 0.0K
15:21 32.60 32.60 32.60 32.60 2.0K
15:22 32.25 32.25 32.25 32.25 0.4K
15:23 32.25 32.25 32.25 32.25 0.0K
15:24 32.60 32.60 32.60 32.60 0.0K
15:26 32.25 32.25 32.25 32.25 0.5K
15:27 32.60 32.60 32.60 32.60 0.0K
15:28 32.15 32.70 32.15 32.70 4.0K
15:29 32.75 32.86 32.61 32.61 5.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし