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 26.00 26.00 26.00 26.00 0.9K
09:15 26.01 26.45 26.01 26.45 1.4K
09:16 26.49 26.49 26.49 26.49 0.0K
09:17 26.34 26.34 26.34 26.34 0.0K
09:19 26.21 26.21 26.21 26.21 0.0K
09:20 26.20 26.21 26.06 26.06 0.4K
09:21 26.06 26.06 26.01 26.01 0.7K
09:22 26.01 26.01 26.01 26.01 0.5K
09:23 26.01 26.02 26.01 26.02 0.9K
09:24 26.03 26.20 26.03 26.20 1.2K
09:25 26.21 26.21 26.21 26.21 0.0K
09:26 26.21 26.21 26.21 26.21 0.1K
09:27 26.27 26.27 26.27 26.27 0.1K
09:28 26.20 26.20 26.18 26.18 1.4K
09:29 26.17 26.17 26.17 26.17 0.0K
09:30 26.17 26.17 26.17 26.17 0.0K
09:32 26.20 26.20 26.20 26.20 0.0K
09:33 26.24 26.26 26.24 26.26 3.2K
09:35 26.35 26.49 26.35 26.49 4.4K
09:36 26.40 26.40 26.38 26.38 0.9K
09:37 26.35 26.35 26.35 26.35 0.1K
09:38 26.49 26.49 26.49 26.49 1.0K
09:39 26.47 26.47 26.31 26.31 1.2K
09:40 26.41 26.41 26.41 26.41 0.0K
09:42 26.38 26.38 26.38 26.38 0.1K
09:43 26.38 26.38 26.38 26.38 0.0K
09:44 26.38 26.38 26.38 26.38 0.2K
09:45 26.38 26.44 26.38 26.44 0.9K
09:46 26.50 26.50 26.50 26.50 0.3K
09:47 26.50 26.50 26.49 26.49 0.0K
09:48 26.49 26.49 26.48 26.48 0.2K
09:49 26.49 26.49 26.49 26.49 0.1K
09:50 26.49 26.49 26.49 26.49 0.0K
09:51 26.49 26.49 26.49 26.49 0.3K
09:53 26.45 26.49 26.45 26.49 0.7K
09:54 26.49 26.49 26.49 26.49 0.0K
09:55 26.49 26.49 26.48 26.48 0.6K
09:56 26.48 26.48 26.48 26.48 0.0K
09:57 26.48 26.48 26.48 26.48 0.0K
09:58 26.48 26.48 26.48 26.48 0.7K
09:59 26.48 26.48 26.48 26.48 0.0K
10:00 26.41 26.41 26.41 26.41 0.1K
10:01 26.48 26.48 26.42 26.42 0.0K
10:04 26.48 26.48 26.48 26.48 0.2K
10:05 26.48 26.48 26.48 26.48 0.1K
10:09 26.48 26.48 26.48 26.48 0.6K
10:10 26.48 26.48 26.48 26.48 0.1K
10:12 26.48 26.48 26.48 26.48 0.0K
10:13 26.48 26.48 26.48 26.48 0.0K
10:14 26.48 26.48 26.41 26.48 0.1K
10:15 26.42 26.42 26.42 26.42 0.0K
10:18 26.48 26.48 26.48 26.48 1.3K
10:19 26.43 26.43 26.43 26.43 0.1K
10:22 26.42 26.42 26.42 26.42 0.1K
10:23 26.40 26.43 26.40 26.43 0.0K
10:27 26.43 26.43 26.43 26.43 0.3K
10:29 26.48 26.48 26.48 26.48 2.5K
10:31 26.47 26.47 26.47 26.47 0.0K
10:33 26.47 26.47 26.47 26.47 0.1K
10:34 26.48 26.48 26.48 26.48 0.0K
10:35 26.48 26.48 26.48 26.48 0.0K
10:40 26.48 26.48 26.48 26.48 0.0K
10:42 26.48 26.48 26.48 26.48 0.3K
10:45 26.35 26.35 26.35 26.35 0.0K
10:46 26.35 26.35 26.35 26.35 0.0K
10:48 26.35 26.35 26.35 26.35 0.1K
10:59 26.47 26.47 26.47 26.47 0.0K
11:00 26.36 26.36 26.36 26.36 0.1K
11:01 26.43 26.43 26.36 26.36 0.2K
11:09 26.43 26.43 26.43 26.43 0.2K
11:11 26.42 26.42 26.42 26.42 0.0K
11:12 26.42 26.42 26.42 26.42 0.0K
11:13 26.42 26.43 26.42 26.43 0.1K
11:14 26.35 26.35 26.35 26.35 0.2K
11:19 26.36 26.36 26.36 26.36 0.0K
11:20 26.26 26.26 26.25 26.25 2.9K
11:22 26.25 26.25 26.25 26.25 0.5K
11:23 26.25 26.25 26.25 26.25 0.5K
11:26 26.25 26.25 26.25 26.25 0.1K
11:27 26.25 26.25 26.24 26.24 0.0K
11:28 26.25 26.25 26.25 26.25 0.0K
11:30 26.20 26.25 26.20 26.25 0.7K
11:32 26.24 26.24 26.24 26.24 0.0K
11:33 26.21 26.21 26.21 26.21 0.0K
11:35 26.24 26.25 26.24 26.25 0.3K
11:36 26.25 26.25 26.25 26.25 0.0K
11:37 26.21 26.21 26.21 26.21 0.1K
11:40 26.25 26.25 26.25 26.25 0.5K
11:42 26.25 26.25 26.25 26.25 0.0K
11:43 26.22 26.22 26.22 26.22 0.1K
11:44 26.25 26.25 26.25 26.25 0.0K
11:50 26.25 26.25 26.25 26.25 0.0K
11:51 26.20 26.20 26.16 26.16 1.2K
11:56 26.20 26.20 26.20 26.20 0.0K
11:57 26.20 26.20 26.20 26.20 0.3K
11:59 26.22 26.22 26.22 26.22 0.7K
12:00 26.22 26.22 26.22 26.22 0.0K
12:01 26.22 26.22 26.22 26.22 0.1K
12:02 26.22 26.22 26.22 26.22 0.0K
12:04 26.20 26.20 26.20 26.20 0.0K
12:05 26.22 26.22 26.22 26.22 0.1K
12:08 26.22 26.22 26.22 26.22 0.7K
12:13 26.20 26.20 26.20 26.20 0.0K
12:14 26.20 26.20 26.20 26.20 0.0K
12:15 26.20 26.20 26.20 26.20 0.0K
12:16 26.22 26.22 26.20 26.20 0.1K
12:17 26.20 26.20 26.20 26.20 0.1K
12:22 26.16 26.16 26.16 26.16 0.5K
12:23 26.15 26.15 26.15 26.15 0.0K
12:25 26.19 26.19 26.19 26.19 0.1K
12:27 26.15 26.15 26.15 26.15 0.0K
12:28 26.15 26.15 26.15 26.15 0.0K
12:29 26.15 26.15 26.11 26.11 0.5K
12:32 26.11 26.11 26.11 26.11 0.1K
12:33 26.11 26.11 26.11 26.11 0.0K
12:34 26.10 26.10 26.10 26.10 0.0K
12:36 26.14 26.14 26.14 26.14 0.0K
12:40 26.07 26.07 26.07 26.07 0.8K
12:42 26.07 26.07 26.07 26.07 0.4K
12:43 26.07 26.13 26.07 26.13 0.1K
12:50 26.13 26.13 26.13 26.13 0.0K
12:51 26.07 26.07 26.07 26.07 0.1K
12:56 26.12 26.12 26.12 26.12 0.0K
12:59 26.08 26.08 26.08 26.08 0.0K
13:00 26.14 26.14 26.14 26.14 1.9K
13:02 26.12 26.12 26.12 26.12 0.0K
13:04 26.21 26.22 26.21 26.22 0.0K
13:08 26.30 26.43 26.30 26.43 1.4K
13:12 26.43 26.43 26.43 26.43 2.3K
13:16 26.38 26.38 26.38 26.38 0.7K
13:20 26.33 26.33 26.33 26.33 0.2K
13:21 26.33 26.33 26.26 26.26 0.5K
13:22 26.34 26.34 26.34 26.34 0.0K
13:28 26.28 26.28 26.28 26.28 0.1K
13:32 26.28 26.28 26.28 26.28 0.0K
13:34 26.28 26.28 26.28 26.28 0.1K
13:35 26.29 26.29 26.29 26.29 0.0K
13:38 26.29 26.29 26.29 26.29 0.1K
13:41 26.34 26.34 26.34 26.34 0.0K
13:48 26.28 26.28 26.28 26.28 0.2K
13:55 26.35 26.35 26.35 26.35 0.4K
14:01 26.22 26.22 26.22 26.22 0.6K
14:04 26.33 26.33 26.33 26.33 0.0K
14:05 26.33 26.33 26.33 26.33 0.0K
14:06 26.33 26.33 26.33 26.33 0.1K
14:12 26.33 26.33 26.33 26.33 0.3K
14:13 26.27 26.27 26.27 26.27 0.0K
14:14 26.34 26.34 26.34 26.34 0.0K
14:16 26.28 26.28 26.28 26.28 0.0K
14:20 26.28 26.28 26.28 26.28 0.0K
14:23 26.34 26.34 26.34 26.34 0.1K
14:24 26.34 26.34 26.34 26.34 0.0K
14:25 26.35 26.35 26.34 26.34 0.4K
14:26 26.26 26.26 26.23 26.23 2.7K
14:27 26.22 26.23 26.22 26.23 1.4K
14:30 26.24 26.24 26.24 26.24 0.0K
14:31 26.31 26.31 26.31 26.31 0.0K
14:32 26.32 26.32 26.32 26.32 0.0K
14:33 26.29 26.29 26.29 26.29 0.1K
14:35 26.26 26.26 26.26 26.26 0.0K
14:36 26.24 26.24 26.22 26.22 2.3K
14:37 26.28 26.29 26.28 26.29 4.0K
14:43 26.27 26.27 26.27 26.27 0.0K
14:46 26.24 26.24 26.24 26.24 0.0K
14:47 26.27 26.27 26.27 26.27 2.0K
14:48 26.27 26.27 26.27 26.27 0.0K
14:49 26.27 26.27 26.27 26.27 0.0K
14:50 26.27 26.27 26.27 26.27 0.1K
14:51 26.27 26.27 26.27 26.27 1.3K
14:52 26.27 26.28 26.27 26.28 0.6K
14:54 26.27 26.27 26.27 26.27 0.0K
14:55 26.27 26.27 26.27 26.27 0.0K
14:58 26.25 26.25 26.25 26.25 0.0K
14:59 26.25 26.25 26.25 26.25 0.0K
15:00 26.22 26.22 26.22 26.22 2.4K
15:01 26.26 26.26 26.26 26.26 0.4K
15:02 26.26 26.26 26.26 26.26 0.0K
15:03 26.30 26.30 26.30 26.30 0.2K
15:05 26.26 26.26 26.26 26.26 0.1K
15:06 26.26 26.26 26.26 26.26 0.0K
15:07 26.26 26.26 26.26 26.26 0.2K
15:08 26.22 26.26 26.22 26.22 1.1K
15:09 26.22 26.22 26.22 26.22 0.2K
15:10 26.22 26.22 26.22 26.22 3.1K
15:11 26.22 26.22 26.22 26.22 0.1K
15:12 26.22 26.22 26.22 26.22 1.7K
15:13 26.22 26.28 26.22 26.28 0.0K
15:14 26.28 26.28 26.28 26.28 0.1K
15:15 26.22 26.22 26.22 26.22 0.1K
15:16 26.22 26.30 26.22 26.22 1.8K
15:17 26.30 26.30 26.30 26.30 0.0K
15:18 26.30 26.30 26.30 26.30 0.0K
15:19 26.30 26.30 26.30 26.30 0.3K
15:20 26.30 26.30 26.22 26.22 1.1K
15:21 26.22 26.22 26.22 26.22 0.1K
15:22 26.22 26.30 26.22 26.30 0.6K
15:23 26.30 26.30 26.30 26.30 0.0K
15:24 26.25 26.25 26.25 26.25 0.5K
15:26 26.30 26.30 26.30 26.30 0.0K
15:27 26.30 26.30 26.30 26.30 1.0K
15:28 26.22 26.22 26.22 26.22 0.8K
15:29 26.22 26.23 26.22 26.23 0.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし