Hexaware Technologies (HEXW)

HEXW
🏛️ インド →
668.85
最終更新: 2025-10-03
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
09:07 748.95 748.95 748.95 748.95 2.0K
09:15 748.65 748.65 744.85 745.25 2.7K
09:16 743.00 743.00 735.45 735.45 11.0K
09:17 735.80 735.80 732.00 732.75 7.2K
09:18 731.65 734.95 731.50 734.95 4.8K
09:19 734.00 734.25 732.25 733.85 3.9K
09:20 735.35 738.00 735.35 738.00 4.7K
09:21 738.05 740.70 738.05 740.70 1.1K
09:22 740.45 741.30 739.00 739.00 2.5K
09:23 738.65 738.65 738.00 738.15 3.4K
09:24 737.00 738.85 737.00 738.85 2.0K
09:25 738.90 742.60 738.90 742.60 1.2K
09:26 742.75 743.05 742.35 742.75 2.9K
09:27 742.35 742.90 741.75 742.00 2.2K
09:28 742.05 742.05 740.80 741.45 4.3K
09:29 742.60 742.70 740.95 741.90 2.0K
09:30 741.90 742.45 741.90 742.45 1.7K
09:31 742.45 744.00 742.45 743.95 8.1K
09:32 744.25 745.10 744.25 744.65 4.4K
09:33 745.10 746.10 745.05 746.10 5.0K
09:34 746.15 746.15 742.85 742.85 3.5K
09:35 743.00 744.15 743.00 744.15 1.4K
09:36 744.15 744.15 741.45 742.30 2.7K
09:37 742.35 742.55 740.35 741.00 3.1K
09:38 741.35 741.35 740.90 740.95 1.3K
09:39 741.00 742.10 741.00 741.85 3.8K
09:40 741.10 742.00 741.10 742.00 1.1K
09:41 742.15 742.30 742.15 742.30 0.3K
09:42 742.35 743.50 742.35 743.50 2.5K
09:43 743.50 744.10 742.90 743.00 1.4K
09:44 743.00 743.40 742.45 742.50 2.3K
09:45 742.60 744.05 742.60 744.05 0.3K
09:46 744.10 744.65 744.10 744.15 1.3K
09:47 744.15 744.15 743.25 743.40 0.4K
09:48 743.40 744.00 743.40 744.00 1.2K
09:49 744.05 746.35 744.05 745.55 5.3K
09:50 745.60 747.00 745.00 747.00 3.9K
09:51 747.15 748.05 745.70 748.05 5.8K
09:52 747.55 749.65 747.55 748.85 9.0K
09:53 749.40 750.05 748.90 750.05 6.1K
09:54 749.95 750.35 749.15 749.20 3.4K
09:55 749.90 750.20 749.55 749.55 2.0K
09:56 750.00 750.00 749.00 749.00 1.3K
09:57 749.70 752.45 749.05 752.45 102.3K
09:58 753.55 753.95 752.60 753.95 1.7K
09:59 753.95 753.95 750.90 750.90 3.2K
10:00 751.00 751.30 748.95 749.70 4.0K
10:01 750.05 750.65 749.60 750.00 1.6K
10:02 750.15 751.55 750.15 751.55 1.0K
10:03 751.60 752.10 751.60 752.10 0.4K
10:04 752.40 752.40 750.40 751.40 4.0K
10:05 751.40 751.80 751.25 751.75 1.2K
10:06 751.75 752.05 751.75 752.05 0.5K
10:07 752.40 752.85 752.10 752.85 0.4K
10:08 753.10 753.50 752.40 753.20 4.3K
10:09 752.80 753.90 752.80 753.90 1.3K
10:10 753.55 754.45 753.55 753.65 1.4K
10:11 754.05 754.05 753.55 753.55 2.6K
10:12 752.55 753.20 752.55 753.20 1.4K
10:13 753.20 753.60 753.00 753.00 2.6K
10:14 753.20 753.60 753.20 753.25 0.6K
10:15 753.25 754.20 753.25 753.95 0.4K
10:16 754.00 754.70 754.00 754.70 1.9K
10:17 754.00 754.85 753.20 754.30 1.2K
10:18 754.30 754.85 754.30 754.55 0.6K
10:19 754.55 754.55 753.70 754.00 6.0K
10:20 754.00 755.85 753.50 753.50 2.3K
10:21 753.50 754.00 753.00 754.00 0.6K
10:22 754.00 754.00 754.00 754.00 0.6K
10:23 754.25 754.70 753.40 754.70 1.1K
10:24 754.40 754.40 753.20 754.25 0.9K
10:25 754.15 754.15 751.75 752.40 4.6K
10:26 752.50 752.75 752.50 752.75 0.6K
10:27 752.75 752.85 752.25 752.25 1.2K
10:28 752.20 752.85 752.20 752.55 1.5K
10:29 752.60 753.25 752.60 753.25 0.5K
10:30 753.50 754.15 752.70 753.55 2.2K
10:31 753.70 753.70 752.80 753.15 1.0K
10:32 753.15 753.60 752.50 753.15 1.8K
10:33 753.15 753.45 752.35 753.15 2.8K
10:34 753.30 754.90 753.30 754.90 1.2K
10:35 754.70 754.70 753.20 753.80 2.7K
10:36 753.85 753.90 751.75 752.85 1.6K
10:37 752.35 753.65 752.05 753.65 2.5K
10:38 753.10 753.15 753.00 753.15 0.6K
10:39 753.20 753.35 752.70 753.20 2.3K
10:40 752.55 753.20 752.20 752.90 0.7K
10:41 752.90 753.15 752.90 753.15 0.4K
10:42 753.35 754.90 753.25 753.60 3.7K
10:43 753.65 754.90 753.55 754.10 1.4K
10:44 754.60 755.10 754.50 754.75 1.2K
10:45 754.90 755.45 754.90 755.30 2.5K
10:46 754.70 754.90 754.25 754.65 1.4K
10:47 754.70 754.70 754.05 754.55 1.5K
10:48 754.55 754.55 753.55 753.90 0.9K
10:49 753.90 754.95 753.90 754.40 2.1K
10:50 754.40 754.85 754.40 754.50 0.7K
10:51 754.50 754.75 754.10 754.70 1.1K
10:52 754.15 754.40 754.00 754.00 2.3K
10:53 754.65 754.65 753.20 753.35 1.9K
10:54 753.85 754.60 753.55 754.60 0.2K
10:55 754.65 754.65 753.20 753.60 2.0K
10:56 753.60 754.00 753.20 753.20 0.8K
10:57 753.15 753.25 752.10 753.05 0.9K
10:58 753.10 753.15 752.80 752.80 1.5K
10:59 752.85 753.30 752.85 753.00 0.9K
11:00 753.00 753.30 753.00 753.05 0.2K
11:01 753.10 753.30 753.10 753.10 0.2K
11:02 753.40 753.90 753.40 753.55 2.3K
11:03 753.65 754.30 753.65 754.30 1.6K
11:04 754.30 754.30 753.65 754.15 5.4K
11:05 754.15 754.65 754.15 754.25 0.7K
11:06 753.05 754.70 752.75 754.70 3.8K
11:07 754.70 754.90 754.60 754.70 0.3K
11:08 754.70 755.80 754.70 755.80 2.5K
11:09 755.65 756.15 754.85 755.60 1.8K
11:10 755.60 755.85 754.85 754.85 0.9K
11:11 754.85 755.10 754.85 755.10 1.1K
11:12 755.10 755.65 755.10 755.60 0.3K
11:13 755.45 755.45 754.60 754.75 1.3K
11:14 755.00 755.00 754.55 754.65 0.9K
11:15 754.65 754.75 754.65 754.75 0.6K
11:16 754.75 755.40 754.75 755.40 0.8K
11:17 755.65 755.75 755.65 755.75 1.0K
11:18 755.90 755.90 755.40 755.70 1.4K
11:19 755.70 755.70 755.70 755.70 0.8K
11:20 755.70 755.75 755.10 755.40 1.5K
11:21 755.40 755.55 755.40 755.55 0.5K
11:22 755.55 755.60 755.55 755.60 1.1K
11:23 755.60 757.25 755.60 757.25 3.4K
11:24 757.25 757.75 756.65 757.75 0.8K
11:25 757.00 757.50 756.65 756.90 2.7K
11:26 757.25 757.25 756.90 756.95 0.2K
11:27 758.15 758.80 757.35 758.70 6.0K
11:28 758.70 758.70 758.25 758.30 1.5K
11:29 757.25 758.45 757.25 758.45 0.9K
11:30 758.45 759.15 758.10 758.20 3.9K
11:31 759.00 759.20 758.45 758.45 1.7K
11:32 758.50 759.75 758.50 758.70 7.2K
11:33 758.70 758.75 758.70 758.70 1.7K
11:34 758.70 759.65 758.70 759.65 1.9K
11:35 759.60 760.45 759.30 759.80 1.9K
11:36 759.80 760.15 759.80 759.85 1.2K
11:37 760.00 760.00 759.15 759.25 0.9K
11:38 759.45 759.45 759.25 759.30 0.6K
11:39 759.30 759.75 759.25 759.35 1.0K
11:40 759.10 759.15 758.40 758.80 5.1K
11:41 758.90 759.55 758.90 759.55 1.3K
11:42 759.70 760.90 759.55 759.85 2.5K
11:43 759.65 760.15 759.50 760.00 4.3K
11:44 759.55 759.55 759.00 759.05 1.3K
11:45 758.05 758.85 757.20 758.85 6.0K
11:46 758.85 759.15 758.25 758.35 1.3K
11:47 758.35 759.65 758.35 759.65 1.2K
11:48 759.65 760.25 759.65 760.25 0.7K
11:49 760.25 762.80 760.25 762.75 2.9K
11:50 762.75 764.10 762.75 762.75 4.0K
11:51 762.50 763.50 762.50 763.05 1.0K
11:52 763.05 763.05 763.05 763.05 0.4K
11:53 762.50 762.50 761.50 761.60 2.6K
11:54 761.90 763.40 761.90 763.40 0.7K
11:55 762.55 763.20 762.30 762.65 2.0K
11:56 762.65 763.50 762.65 763.50 0.3K
11:57 763.65 764.25 763.65 764.00 1.1K
11:58 764.00 765.30 764.00 764.85 3.4K
11:59 764.70 764.70 763.35 764.10 2.4K
12:00 764.10 765.50 762.35 765.50 3.0K
12:01 765.20 766.80 764.65 764.65 3.2K
12:02 764.55 765.85 764.55 765.60 1.3K
12:03 766.25 766.40 764.05 764.05 1.7K
12:04 763.45 764.10 763.45 763.70 0.4K
12:05 762.85 763.00 762.85 763.00 0.7K
12:06 763.10 763.40 762.95 762.95 1.5K
12:07 762.90 763.90 762.90 763.90 0.9K
12:08 763.90 764.20 763.90 764.20 0.9K
12:09 764.20 764.20 761.00 761.00 1.9K
12:10 761.05 761.75 761.05 761.65 1.1K
12:11 761.65 762.05 761.65 761.65 0.9K
12:12 761.20 761.30 759.50 759.55 2.0K
12:13 759.50 759.50 759.00 759.50 2.1K
12:14 759.65 759.85 759.65 759.85 1.1K
12:15 759.85 760.55 759.15 759.15 3.3K
12:16 759.00 759.00 755.20 755.20 6.7K
12:17 755.80 755.80 754.15 754.25 2.1K
12:18 754.30 755.00 754.30 755.00 2.4K
12:19 755.35 756.60 755.15 755.90 2.6K
12:20 756.10 756.15 755.30 756.15 1.4K
12:21 756.15 756.90 755.55 756.25 2.2K
12:22 756.25 757.10 756.25 756.85 1.0K
12:23 756.60 757.35 755.70 756.30 2.1K
12:24 756.30 756.40 755.85 756.00 1.5K
12:25 756.00 757.75 756.00 757.25 1.1K
12:26 757.80 757.85 756.50 757.15 1.3K
12:27 756.70 758.20 756.70 758.20 0.7K
12:28 758.20 758.55 758.20 758.50 0.9K
12:29 758.50 758.60 757.60 758.60 2.1K
12:30 758.55 758.90 758.10 758.90 1.2K
12:31 758.90 758.90 758.45 758.55 1.5K
12:32 758.55 758.85 758.45 758.45 1.5K
12:33 757.90 759.10 757.90 759.10 1.2K
12:34 759.10 759.50 758.25 758.25 1.4K
12:35 758.65 759.15 758.65 758.70 1.3K
12:36 759.05 759.15 758.00 758.50 1.3K
12:37 758.55 758.85 757.75 758.50 1.6K
12:38 758.50 758.50 756.95 756.95 1.4K
12:39 756.70 757.10 756.00 756.15 1.5K
12:40 755.75 756.20 755.55 756.20 2.1K
12:41 756.20 756.65 755.80 756.35 1.1K
12:42 756.45 757.30 756.45 756.85 1.4K
12:43 756.85 757.40 756.25 757.35 1.8K
12:44 757.35 757.35 756.35 756.80 1.3K
12:45 756.80 757.25 756.80 757.25 0.4K
12:46 757.25 757.50 756.45 757.00 1.8K
12:47 757.00 757.30 756.25 756.55 1.5K
12:48 756.85 757.15 756.55 756.55 1.0K
12:49 756.55 757.05 755.10 755.10 1.0K
12:50 755.15 755.60 753.35 754.25 5.7K
12:51 754.30 754.70 754.30 754.65 0.4K
12:52 754.30 754.40 753.00 753.20 2.0K
12:53 753.20 753.85 753.20 753.45 0.9K
12:54 753.45 753.80 753.45 753.80 1.2K
12:55 753.80 754.90 753.80 754.90 1.6K
12:56 754.65 754.65 753.80 754.45 1.4K
12:57 755.00 755.05 754.20 754.50 1.7K
12:58 754.00 754.55 753.55 753.55 1.0K
12:59 754.10 754.40 753.90 754.00 1.1K
13:00 754.00 754.40 752.90 752.90 1.5K
13:01 753.55 753.55 752.80 753.25 2.5K
13:02 753.50 753.60 753.40 753.60 1.2K
13:03 753.50 753.60 753.50 753.60 0.5K
13:04 753.60 753.60 750.35 750.35 5.7K
13:05 750.35 752.45 750.00 752.05 9.2K
13:06 752.05 753.15 752.05 753.00 1.6K
13:07 753.25 753.90 753.10 753.75 4.0K
13:08 753.85 755.20 753.85 754.55 0.7K
13:09 754.85 754.85 753.90 754.75 2.1K
13:10 755.05 756.05 755.05 756.05 2.1K
13:11 756.05 756.55 754.95 756.55 1.7K
13:12 755.65 755.70 755.10 755.70 1.2K
13:13 756.10 756.10 755.05 755.50 2.4K
13:14 755.50 755.50 754.20 754.50 1.0K
13:15 754.80 754.80 753.65 754.00 2.2K
13:16 753.50 755.05 753.50 755.05 3.0K
13:17 755.05 755.80 755.05 755.80 1.1K
13:18 755.45 755.60 755.10 755.60 2.4K
13:19 755.00 755.00 753.90 754.50 5.2K
13:20 754.50 754.60 752.00 753.90 8.0K
13:21 753.35 754.05 753.00 753.40 17.8K
13:22 755.00 755.95 753.90 755.75 5.4K
13:23 755.75 756.20 755.75 755.75 0.1K
13:24 755.75 756.30 755.75 756.30 1.0K
13:25 756.30 757.95 756.30 757.95 3.5K
13:26 757.95 760.10 757.95 760.10 2.1K
13:27 759.60 761.60 759.60 760.70 1.7K
13:28 760.80 761.95 760.70 761.95 1.1K
13:29 762.25 762.60 761.65 762.60 3.0K
13:30 761.80 762.45 761.80 762.45 1.2K
13:31 762.40 762.40 761.65 761.90 1.1K
13:32 761.35 761.90 760.55 761.00 1.8K
13:33 761.00 762.25 761.00 761.90 2.7K
13:34 761.90 762.10 761.25 762.10 1.4K
13:35 762.10 762.10 760.55 760.55 1.6K
13:36 760.80 761.60 760.45 760.45 1.4K
13:37 760.20 760.25 756.25 756.45 2.7K
13:38 756.80 756.80 756.45 756.45 0.8K
13:39 755.50 756.80 755.45 756.80 2.8K
13:40 756.80 759.00 756.80 759.00 1.2K
13:41 759.00 759.00 757.90 758.65 1.3K
13:42 758.95 759.15 758.65 759.10 0.8K
13:43 759.40 759.70 759.40 759.40 0.3K
13:44 758.90 759.20 758.65 759.20 3.3K
13:45 759.20 760.05 759.20 760.05 0.8K
13:46 758.90 760.00 758.70 759.85 2.2K
13:47 759.65 760.25 759.65 760.15 1.2K
13:48 760.15 760.15 759.00 759.00 1.3K
13:49 760.00 760.05 759.05 759.35 3.9K
13:50 759.35 759.35 758.55 759.05 3.4K
13:51 759.05 759.05 757.45 757.45 1.1K
13:52 757.55 757.60 757.55 757.60 0.3K
13:53 757.60 757.60 757.00 757.10 0.6K
13:54 757.10 757.35 756.10 756.25 4.1K
13:55 756.35 757.05 756.35 757.05 0.8K
13:56 757.05 757.05 757.05 757.05 0.1K
13:57 757.45 757.45 756.45 756.45 1.4K
13:58 756.45 757.45 756.45 757.45 1.0K
13:59 757.85 757.85 756.90 757.15 1.3K
14:00 757.55 760.00 757.55 758.50 5.1K
14:01 758.60 758.95 758.60 758.95 0.9K
14:02 758.85 758.85 758.05 758.05 0.8K
14:03 758.60 759.65 758.60 759.55 2.8K
14:04 760.10 760.60 760.10 760.20 0.6K
14:05 760.20 761.80 760.20 761.80 1.2K
14:06 761.35 761.35 760.50 761.25 1.6K
14:07 761.25 761.45 760.40 760.40 0.8K
14:08 760.60 761.10 759.55 760.00 4.7K
14:09 760.00 760.00 759.65 760.00 0.7K
14:10 760.00 760.20 759.75 760.20 0.7K
14:11 760.20 761.00 760.20 760.70 0.9K
14:12 760.70 761.40 760.35 760.90 7.5K
14:13 760.95 761.40 760.95 761.40 0.6K
14:14 761.50 761.65 761.45 761.65 1.0K
14:15 761.80 762.00 761.80 761.95 0.6K
14:16 762.05 762.10 762.00 762.00 2.8K
14:17 761.40 761.75 761.25 761.35 4.1K
14:18 761.35 761.95 761.35 761.80 5.7K
14:19 762.25 762.25 761.55 762.05 1.5K
14:20 761.75 762.05 761.75 761.80 0.1K
14:21 761.80 761.85 760.80 760.80 2.3K
14:22 761.00 761.25 761.00 761.25 0.5K
14:23 761.25 761.25 760.35 760.45 0.9K
14:24 760.45 761.95 760.45 761.00 2.5K
14:25 761.00 761.35 761.00 761.05 0.5K
14:26 761.05 761.10 761.05 761.10 0.5K
14:27 761.10 761.10 760.60 761.00 2.9K
14:28 761.00 761.00 761.00 761.00 0.2K
14:29 760.25 761.20 760.25 760.55 3.0K
14:30 760.65 760.90 760.65 760.70 0.8K
14:31 760.70 760.85 760.05 760.05 1.3K
14:32 760.10 760.70 760.10 760.70 0.6K
14:33 760.70 760.70 760.15 760.15 1.5K
14:34 760.15 760.50 760.05 760.50 2.4K
14:35 760.50 760.50 760.50 760.50 0.1K
14:36 760.50 760.65 760.50 760.65 0.7K
14:37 760.65 761.45 760.65 761.45 0.9K
14:38 761.45 761.80 761.05 761.05 4.4K
14:39 761.05 761.05 760.30 760.55 1.2K
14:40 760.55 760.80 760.55 760.80 2.6K
14:41 760.80 761.35 760.80 761.10 0.5K
14:42 761.10 761.25 761.10 761.25 0.1K
14:43 761.25 761.30 760.00 760.95 2.5K
14:44 760.95 761.00 760.95 760.95 0.2K
14:45 760.95 760.95 760.95 760.95 1.4K
14:46 760.95 761.00 760.75 760.75 0.8K
14:47 760.75 761.40 760.75 761.40 4.2K
14:48 761.40 761.50 760.95 761.05 1.4K
14:49 761.05 762.25 761.05 762.25 2.2K
14:50 761.90 761.90 761.45 761.85 0.9K
14:51 761.85 761.85 761.45 761.45 1.5K
14:52 761.45 761.95 761.45 761.95 2.0K
14:53 762.00 762.20 761.80 761.90 0.2K
14:54 761.90 762.70 761.90 762.70 3.8K
14:55 762.40 762.45 762.40 762.45 2.0K
14:56 762.75 763.35 762.45 762.45 6.4K
14:57 761.95 762.55 761.95 762.10 1.0K
14:58 761.75 761.75 760.90 761.15 2.6K
14:59 760.70 760.75 760.40 760.50 2.6K
15:00 760.50 761.35 760.50 760.65 2.6K
15:01 760.65 761.00 760.65 760.70 0.9K
15:02 760.90 760.95 759.35 759.45 3.0K
15:03 759.55 759.60 758.80 758.80 2.0K
15:04 758.80 759.15 758.80 758.85 2.7K
15:05 759.15 759.30 758.85 759.30 1.0K
15:06 759.50 759.75 759.50 759.70 0.9K
15:07 759.70 760.25 759.70 760.25 0.5K
15:08 760.60 760.85 759.40 759.45 4.6K
15:09 759.45 759.95 759.45 759.65 1.4K
15:10 759.65 759.85 759.65 759.75 2.0K
15:11 759.80 760.00 759.80 759.80 2.3K
15:12 759.80 759.80 759.70 759.70 2.4K
15:13 759.75 761.60 759.75 760.65 12.3K
15:14 760.65 761.15 760.65 761.15 3.5K
15:15 761.15 761.15 759.70 759.70 4.1K
15:16 759.70 759.70 758.85 759.00 4.8K
15:17 759.10 761.25 759.10 761.25 7.9K
15:18 761.25 761.50 760.90 760.90 4.4K
15:19 760.55 761.05 760.55 761.05 3.4K
15:20 761.10 761.20 759.60 759.60 8.0K
15:21 759.60 759.60 758.50 758.50 2.3K
15:22 758.00 758.15 757.05 757.50 3.2K
15:23 757.50 757.70 756.95 757.20 4.0K
15:24 757.20 757.20 755.15 755.85 3.9K
15:25 755.35 756.00 755.35 755.75 2.5K
15:26 755.75 758.45 755.75 757.90 8.0K
15:27 756.30 757.30 756.30 756.95 2.9K
15:28 755.35 758.90 755.35 757.70 2.8K
15:29 757.00 759.60 755.20 759.60 1.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし