Essar Shipping Ltd (ESPL)

ESPL
🏛️ インド →
28.17
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
09:07 25.90 25.90 25.90 25.90 3.4K
09:15 25.94 25.94 25.81 25.94 30.0K
09:16 25.91 25.91 25.63 25.74 19.2K
09:17 25.71 25.71 25.58 25.58 1.9K
09:18 25.64 25.81 25.64 25.81 0.3K
09:19 25.90 26.05 25.90 26.05 2.2K
09:20 26.05 26.05 26.00 26.04 2.3K
09:21 26.05 26.19 26.00 26.00 13.7K
09:22 26.10 26.10 26.10 26.10 1.4K
09:23 26.06 26.12 26.05 26.05 4.6K
09:24 26.05 26.05 26.05 26.05 0.4K
09:25 26.13 26.13 26.13 26.13 0.4K
09:26 26.19 26.19 26.10 26.19 0.5K
09:27 26.20 26.25 26.20 26.25 2.0K
09:28 26.24 26.24 26.20 26.24 4.2K
09:29 26.29 26.29 26.24 26.24 1.0K
09:30 26.20 26.28 26.18 26.28 7.1K
09:31 26.24 26.24 26.18 26.18 0.1K
09:32 26.06 26.15 26.06 26.12 0.1K
09:33 26.12 26.12 26.08 26.08 0.3K
09:34 26.08 26.08 26.06 26.06 0.3K
09:35 26.08 26.08 25.88 25.91 9.3K
09:36 25.97 25.97 25.80 25.83 11.6K
09:37 25.86 25.86 25.86 25.86 0.0K
09:38 25.91 25.91 25.85 25.85 0.3K
09:39 25.91 25.91 25.90 25.90 0.9K
09:40 25.91 25.91 25.91 25.91 0.1K
09:41 25.91 25.94 25.90 25.94 0.1K
09:42 25.94 25.94 25.94 25.94 0.7K
09:43 25.86 25.86 25.85 25.85 0.4K
09:44 25.88 25.88 25.88 25.88 0.0K
09:45 25.88 25.88 25.86 25.86 2.1K
09:46 25.87 25.87 25.80 25.80 6.5K
09:47 25.80 25.80 25.80 25.80 2.2K
09:48 25.86 25.87 25.85 25.85 1.4K
09:49 25.85 25.88 25.85 25.86 3.3K
09:50 25.89 25.90 25.89 25.90 1.0K
09:51 25.87 25.88 25.83 25.88 1.4K
09:52 26.00 26.00 25.91 25.95 0.8K
09:53 25.95 25.95 25.95 25.95 0.2K
09:54 25.96 25.96 25.96 25.96 0.0K
09:55 25.95 26.00 25.95 26.00 0.7K
09:56 26.09 26.09 26.02 26.09 0.1K
09:57 26.15 26.23 26.15 26.22 10.2K
09:58 26.20 26.26 26.20 26.26 1.5K
09:59 26.29 26.29 26.28 26.28 0.1K
10:00 26.25 26.25 26.11 26.11 6.6K
10:01 26.14 26.27 26.14 26.25 0.6K
10:02 26.23 26.23 26.23 26.23 0.1K
10:03 26.35 26.35 26.11 26.11 4.0K
10:04 26.15 26.15 26.15 26.15 0.2K
10:05 26.15 26.25 26.15 26.22 1.1K
10:06 26.22 26.29 26.22 26.29 0.3K
10:07 26.10 26.27 26.10 26.26 10.2K
10:09 26.25 26.25 26.25 26.25 0.3K
10:10 26.25 26.25 26.25 26.25 0.0K
10:11 26.25 26.25 26.22 26.22 0.4K
10:12 26.17 26.17 26.17 26.17 0.1K
10:13 26.21 26.21 26.20 26.20 0.1K
10:14 26.17 26.17 26.10 26.15 1.0K
10:15 26.15 26.15 26.10 26.10 1.5K
10:16 26.10 26.10 25.96 25.96 1.3K
10:17 26.04 26.05 26.04 26.05 1.1K
10:18 26.05 26.17 26.05 26.17 0.4K
10:19 26.12 26.12 26.11 26.11 0.3K
10:20 26.11 26.12 26.11 26.12 0.0K
10:22 26.12 26.27 26.12 26.19 0.6K
10:23 26.25 26.25 26.25 26.25 0.2K
10:25 26.19 26.19 26.17 26.17 0.2K
10:26 26.24 26.24 26.24 26.24 0.3K
10:27 26.24 26.24 26.24 26.24 0.1K
10:28 26.24 26.24 26.24 26.24 1.4K
10:29 26.17 26.17 26.08 26.08 0.8K
10:30 26.12 26.24 26.12 26.24 0.6K
10:31 26.22 26.27 26.20 26.20 0.5K
10:32 26.17 26.24 26.17 26.17 0.1K
10:33 26.27 26.27 26.25 26.25 0.5K
10:34 26.25 26.25 26.18 26.18 0.3K
10:35 26.21 26.21 26.17 26.17 0.2K
10:36 26.17 26.17 26.17 26.17 0.5K
10:37 26.25 26.25 26.18 26.18 0.3K
10:38 26.25 26.25 26.18 26.18 0.1K
10:39 26.20 26.20 26.20 26.20 0.0K
10:40 26.20 26.20 26.20 26.20 0.0K
10:41 26.22 26.22 26.22 26.22 0.0K
10:43 26.22 26.24 26.18 26.18 5.8K
10:44 26.05 26.05 25.95 25.95 1.2K
10:45 26.00 26.09 26.00 26.09 0.5K
10:46 26.23 26.23 26.23 26.23 1.5K
10:47 26.04 26.04 26.04 26.04 0.2K
10:48 26.24 26.24 26.24 26.24 2.0K
10:50 26.09 26.09 26.09 26.09 0.1K
10:51 26.06 26.12 26.06 26.08 0.9K
10:52 26.09 26.09 26.08 26.08 1.1K
10:53 26.27 26.27 26.22 26.22 1.0K
10:54 26.14 26.14 26.14 26.14 0.0K
10:55 26.23 26.23 26.23 26.23 0.0K
10:56 26.21 26.21 26.17 26.17 0.0K
10:57 26.14 26.14 26.14 26.14 0.3K
10:58 26.13 26.13 26.13 26.13 0.0K
10:59 26.13 26.13 26.13 26.13 0.0K
11:01 26.15 26.15 26.15 26.15 0.0K
11:03 26.19 26.19 26.19 26.19 0.0K
11:04 26.16 26.16 26.16 26.16 0.0K
11:05 26.15 26.15 26.15 26.15 1.1K
11:09 26.19 26.22 26.17 26.22 0.3K
11:10 26.20 26.20 26.20 26.20 0.2K
11:11 26.20 26.20 26.16 26.16 0.0K
11:12 26.15 26.15 26.15 26.15 0.0K
11:13 26.23 26.23 26.23 26.23 0.0K
11:14 26.23 26.23 26.23 26.23 0.0K
11:15 26.17 26.17 26.17 26.17 0.0K
11:19 26.16 26.16 26.16 26.16 0.1K
11:20 26.16 26.16 26.16 26.16 0.0K
11:21 26.24 26.24 26.24 26.24 0.0K
11:23 26.18 26.18 26.15 26.15 0.1K
11:24 26.15 26.15 26.13 26.13 5.0K
11:25 26.13 26.13 26.13 26.13 0.1K
11:28 26.13 26.13 26.13 26.13 0.1K
11:29 26.08 26.08 26.07 26.07 0.1K
11:30 26.09 26.11 26.09 26.11 0.3K
11:31 26.11 26.11 26.11 26.11 0.1K
11:32 26.11 26.11 26.11 26.11 0.0K
11:33 26.14 26.14 26.14 26.14 0.3K
11:34 26.23 26.23 26.22 26.22 0.5K
11:35 26.17 26.17 26.17 26.17 0.7K
11:36 26.23 26.23 26.14 26.14 0.1K
11:37 26.12 26.12 26.12 26.12 1.0K
11:38 26.19 26.20 26.19 26.20 0.4K
11:39 26.11 26.11 26.11 26.11 0.1K
11:40 26.18 26.18 26.07 26.14 0.5K
11:41 26.16 26.16 26.16 26.16 1.9K
11:42 26.16 26.16 26.16 26.16 0.0K
11:43 26.17 26.17 26.17 26.17 0.1K
11:45 26.22 26.30 26.22 26.30 0.1K
11:46 26.23 26.23 26.16 26.16 0.9K
11:47 26.22 26.22 26.22 26.22 0.0K
11:48 26.25 26.25 26.25 26.25 0.1K
11:49 26.20 26.21 26.20 26.21 1.2K
11:50 26.20 26.27 26.20 26.27 0.2K
11:51 26.20 26.31 26.20 26.31 0.5K
11:53 26.24 26.24 26.24 26.24 0.0K
11:54 26.24 26.24 26.19 26.19 0.3K
11:56 26.20 26.20 26.20 26.20 0.0K
11:57 26.20 26.20 26.18 26.18 0.1K
11:58 26.18 26.18 26.18 26.18 0.1K
12:00 26.18 26.19 26.18 26.19 0.2K
12:01 26.17 26.32 26.17 26.32 11.1K
12:02 26.30 26.30 26.30 26.30 0.0K
12:03 26.26 26.26 26.26 26.26 0.0K
12:04 26.24 26.24 26.24 26.24 0.5K
12:08 26.27 26.32 26.27 26.32 0.6K
12:09 26.26 26.26 26.26 26.26 1.5K
12:10 26.31 26.31 26.28 26.28 0.5K
12:11 26.25 26.25 26.25 26.25 0.0K
12:12 26.24 26.49 26.24 26.49 2.0K
12:14 26.24 26.24 26.24 26.24 1.3K
12:15 26.24 26.24 26.24 26.24 0.1K
12:17 26.29 26.31 26.29 26.31 0.9K
12:18 26.34 26.34 26.34 26.34 2.3K
12:19 26.24 26.24 26.24 26.24 0.0K
12:20 26.22 26.22 26.22 26.22 0.0K
12:21 26.23 26.23 26.23 26.23 0.0K
12:24 26.25 26.25 26.25 26.25 1.1K
12:28 26.30 26.30 26.30 26.30 0.0K
12:29 26.29 26.34 26.29 26.34 2.7K
12:30 26.48 26.48 26.48 26.48 0.5K
12:31 26.43 26.43 26.43 26.43 0.1K
12:32 26.34 26.37 26.34 26.37 1.5K
12:33 26.31 26.39 26.31 26.39 0.2K
12:34 26.38 26.38 26.38 26.38 0.2K
12:36 26.32 26.38 26.32 26.38 0.1K
12:37 26.39 26.39 26.39 26.39 0.1K
12:38 26.38 26.38 26.38 26.38 0.0K
12:39 26.38 26.38 26.38 26.38 0.2K
12:40 26.38 26.38 26.38 26.38 0.4K
12:41 26.38 26.39 26.38 26.38 1.6K
12:42 26.38 26.38 26.38 26.38 0.7K
12:43 26.38 26.38 26.32 26.32 1.7K
12:45 26.31 26.31 26.25 26.25 6.9K
12:46 26.30 26.30 26.30 26.30 0.1K
12:48 26.26 26.26 26.26 26.26 0.0K
12:49 26.32 26.32 26.32 26.32 0.0K
12:50 26.26 26.26 26.26 26.26 1.1K
12:51 26.26 26.31 26.26 26.31 0.0K
12:54 26.26 26.26 26.21 26.21 2.6K
12:55 26.22 26.22 26.22 26.22 0.1K
12:56 26.22 26.22 26.22 26.22 0.3K
12:57 26.27 26.27 26.27 26.27 0.2K
13:00 26.29 26.29 26.29 26.29 0.2K
13:02 26.30 26.36 26.30 26.31 0.3K
13:03 26.31 26.36 26.31 26.36 0.0K
13:04 26.32 26.32 26.32 26.32 0.5K
13:06 26.32 26.32 26.32 26.32 0.0K
13:07 26.36 26.36 26.36 26.36 0.0K
13:09 26.36 26.36 26.36 26.36 0.2K
13:10 26.32 26.32 26.32 26.32 0.3K
13:12 26.32 26.33 26.32 26.33 0.3K
13:15 26.39 26.39 26.35 26.35 1.1K
13:17 26.39 26.39 26.34 26.34 0.8K
13:20 26.39 26.39 26.27 26.27 1.7K
13:23 26.29 26.29 26.29 26.29 0.2K
13:25 26.34 26.34 26.34 26.34 0.2K
13:26 26.34 26.34 26.34 26.34 0.2K
13:27 26.34 26.34 26.34 26.34 0.1K
13:28 26.34 26.34 26.34 26.34 0.1K
13:29 26.38 26.38 26.34 26.34 0.4K
13:30 26.35 26.35 26.35 26.35 0.0K
13:31 26.35 26.35 26.30 26.31 0.8K
13:32 26.31 26.31 26.31 26.31 0.4K
13:33 26.31 26.31 26.31 26.31 0.2K
13:34 26.34 26.34 26.34 26.34 0.1K
13:35 26.34 26.34 26.28 26.28 0.2K
13:36 26.28 26.28 26.28 26.28 0.0K
13:37 26.30 26.30 26.30 26.30 0.1K
13:38 26.28 26.28 26.27 26.27 0.0K
13:41 26.27 26.27 26.27 26.27 0.1K
13:44 26.27 26.30 26.27 26.30 0.0K
13:45 26.30 26.30 26.27 26.27 0.0K
13:46 26.27 26.27 26.27 26.27 0.0K
13:47 26.27 26.27 26.27 26.27 0.6K
13:49 26.30 26.30 26.27 26.30 0.6K
13:50 26.27 26.27 26.27 26.27 0.3K
13:54 26.28 26.33 26.28 26.33 0.2K
13:55 26.29 26.29 26.29 26.29 0.1K
13:56 26.27 26.27 26.27 26.27 0.5K
13:58 26.33 26.33 26.33 26.33 0.0K
14:00 26.29 26.30 26.29 26.30 0.5K
14:01 26.29 26.30 26.29 26.29 0.2K
14:02 26.28 26.28 26.28 26.28 0.6K
14:03 26.28 26.28 26.28 26.28 0.1K
14:04 26.30 26.30 26.30 26.30 0.0K
14:05 26.28 26.28 26.28 26.28 0.4K
14:07 26.28 26.28 26.28 26.28 1.5K
14:08 26.28 26.31 26.27 26.31 2.7K
14:09 26.28 26.28 26.28 26.28 0.0K
14:10 26.28 26.28 26.28 26.28 0.1K
14:12 26.28 26.28 26.27 26.27 0.6K
14:15 26.27 26.27 26.27 26.27 0.1K
14:19 26.32 26.32 26.32 26.32 2.6K
14:20 26.28 26.28 26.28 26.28 0.2K
14:21 26.28 26.28 26.28 26.28 0.0K
14:22 26.28 26.28 26.28 26.28 0.0K
14:24 26.28 26.28 26.28 26.28 0.2K
14:25 26.28 26.32 26.28 26.32 0.0K
14:26 26.27 26.27 26.27 26.27 2.0K
14:27 26.27 26.27 26.27 26.27 0.1K
14:29 26.28 26.28 26.28 26.28 0.0K
14:31 26.33 26.33 26.33 26.33 1.0K
14:33 26.27 26.27 26.27 26.27 0.7K
14:35 26.27 26.27 26.27 26.27 0.3K
14:36 26.26 26.26 26.26 26.26 1.0K
14:37 26.32 26.32 26.32 26.32 0.9K
14:39 26.32 26.32 26.32 26.32 0.0K
14:41 26.32 26.32 26.31 26.31 0.1K
14:43 26.31 26.31 26.31 26.31 0.0K
14:44 26.18 26.18 26.18 26.18 2.4K
14:45 26.18 26.18 26.18 26.18 0.1K
14:46 26.22 26.22 26.22 26.22 0.1K
14:47 26.18 26.18 26.18 26.18 0.0K
14:49 26.18 26.18 26.18 26.18 0.2K
14:52 26.26 26.26 26.25 26.25 0.1K
14:55 26.19 26.19 26.19 26.19 0.2K
15:01 26.20 26.20 26.20 26.20 0.0K
15:03 26.24 26.24 26.24 26.24 0.0K
15:05 26.18 26.18 26.18 26.18 0.0K
15:08 26.24 26.24 26.19 26.19 0.1K
15:09 26.29 26.29 26.29 26.29 1.7K
15:10 26.30 26.30 26.30 26.30 0.5K
15:11 26.21 26.21 26.21 26.21 0.0K
15:12 26.20 26.20 26.20 26.20 0.3K
15:13 26.23 26.23 26.23 26.23 0.0K
15:14 26.22 26.22 26.22 26.22 0.3K
15:15 26.23 26.23 26.23 26.23 0.0K
15:16 26.29 26.29 26.24 26.24 0.1K
15:17 26.35 26.35 26.25 26.25 4.0K
15:18 26.25 26.35 26.25 26.35 1.0K
15:19 26.35 26.35 26.27 26.27 0.5K
15:20 26.26 26.27 26.26 26.27 5.7K
15:21 26.27 26.27 26.27 26.27 0.6K
15:22 26.27 26.27 26.27 26.27 0.1K
15:23 26.26 26.26 26.26 26.26 0.3K
15:24 26.26 26.26 26.26 26.26 0.5K
15:25 26.27 26.27 26.27 26.27 3.3K
15:26 26.27 26.27 26.27 26.27 0.1K
15:27 26.26 26.40 26.26 26.40 3.5K
15:28 26.45 26.49 26.45 26.49 9.2K
15:29 26.50 26.68 26.45 26.45 28.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし