Hexaware Technologies (HEXW)

HEXW
🏛️ インド →
676.90
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
09:07 818.65 818.65 818.65 818.65 2.5K
09:15 815.40 817.20 814.20 815.55 6.0K
09:16 816.80 820.35 816.80 818.80 8.0K
09:17 819.85 819.85 817.40 819.80 2.9K
09:18 821.00 824.60 821.00 824.60 4.5K
09:19 824.00 826.10 824.00 825.75 6.4K
09:20 826.05 826.85 821.70 822.20 9.8K
09:21 823.00 823.00 821.65 822.40 1.6K
09:22 821.80 822.40 821.75 822.35 3.5K
09:23 821.55 821.55 821.00 821.40 2.6K
09:24 821.25 821.40 818.95 820.60 4.0K
09:25 820.55 823.00 819.80 822.85 4.4K
09:26 821.20 821.20 820.30 820.50 5.0K
09:27 820.50 820.50 819.25 819.45 4.5K
09:28 818.90 821.05 818.90 821.05 3.0K
09:29 820.50 821.05 819.90 821.05 3.2K
09:30 821.10 821.10 820.20 820.20 2.1K
09:31 821.00 821.85 820.40 821.35 3.9K
09:32 822.35 822.40 820.35 820.50 3.1K
09:33 820.05 820.95 820.05 820.10 1.2K
09:34 820.70 820.70 819.95 820.70 5.0K
09:35 821.00 822.15 819.50 819.50 3.5K
09:36 819.55 821.95 819.55 821.95 1.9K
09:37 821.50 821.50 820.85 820.85 2.9K
09:38 820.85 821.55 819.80 820.90 1.9K
09:39 820.95 822.40 820.95 821.05 3.2K
09:40 821.70 821.70 820.55 821.00 1.9K
09:41 820.55 820.55 819.10 819.10 2.1K
09:42 819.20 820.20 819.20 820.00 4.3K
09:43 820.00 820.00 819.60 819.90 1.7K
09:44 820.65 822.65 820.65 821.50 1.8K
09:45 821.55 821.75 821.55 821.65 3.6K
09:46 821.60 821.95 821.60 821.60 3.1K
09:47 821.80 821.80 821.65 821.70 1.1K
09:48 821.60 821.60 820.65 820.90 0.7K
09:49 821.80 822.00 821.00 821.20 3.5K
09:50 821.05 821.55 820.95 820.95 2.7K
09:51 820.95 821.30 820.60 821.30 2.8K
09:52 821.25 821.25 819.50 819.50 3.6K
09:53 819.50 820.00 819.50 819.80 0.7K
09:54 819.90 821.95 819.90 821.95 2.2K
09:55 822.20 824.00 822.20 824.00 1.5K
09:56 823.90 824.25 822.00 822.85 4.3K
09:57 822.50 822.85 822.35 822.35 0.9K
09:58 822.35 823.70 822.30 823.70 2.1K
09:59 823.85 827.00 823.85 827.00 6.4K
10:00 825.95 826.20 825.45 825.90 2.5K
10:01 825.90 826.10 825.60 826.05 2.4K
10:02 826.10 827.00 826.10 826.55 4.5K
10:03 826.90 827.45 826.35 827.35 2.3K
10:04 827.00 827.35 826.20 826.25 1.7K
10:05 826.20 826.75 826.20 826.75 1.8K
10:06 826.40 827.20 826.40 827.20 1.9K
10:07 826.70 826.90 826.70 826.75 0.6K
10:08 827.70 827.70 827.00 827.45 1.1K
10:09 827.40 827.50 827.40 827.50 1.5K
10:10 827.50 827.50 826.70 826.70 2.5K
10:11 826.05 826.95 824.50 826.95 4.1K
10:12 826.20 826.45 826.00 826.10 0.7K
10:13 826.20 827.00 826.20 826.50 0.7K
10:14 826.50 826.70 826.50 826.55 0.8K
10:15 826.55 826.60 825.80 825.80 1.7K
10:16 825.80 826.25 825.80 825.80 2.1K
10:17 825.80 825.80 825.75 825.75 0.6K
10:18 825.80 825.80 825.70 825.75 1.0K
10:19 825.65 826.15 825.45 826.15 2.3K
10:20 826.50 826.50 825.75 825.85 0.6K
10:21 825.70 825.75 825.60 825.75 0.4K
10:22 825.50 825.60 825.50 825.60 0.6K
10:23 825.55 825.65 825.50 825.65 0.4K
10:24 825.85 826.60 825.85 825.90 0.7K
10:25 826.30 826.60 826.30 826.50 1.6K
10:26 826.80 827.75 826.80 827.75 1.7K
10:27 827.40 828.70 827.40 828.70 6.1K
10:28 829.40 829.90 828.90 829.20 4.9K
10:29 829.60 829.90 829.60 829.85 6.6K
10:30 829.85 830.30 829.75 830.30 1.0K
10:31 830.30 831.40 830.25 831.40 6.9K
10:32 831.55 833.00 831.50 832.95 3.6K
10:33 832.45 833.30 832.45 833.00 1.3K
10:34 833.25 834.50 833.25 833.90 7.2K
10:35 834.45 836.00 834.45 835.65 9.1K
10:36 836.00 837.55 835.60 836.50 4.8K
10:37 836.80 836.80 833.25 833.35 8.4K
10:38 833.25 835.00 833.25 834.90 4.7K
10:39 835.95 835.95 834.90 834.90 3.0K
10:40 835.20 835.20 834.10 834.85 4.0K
10:41 834.85 835.05 834.85 835.05 1.8K
10:42 835.25 839.40 835.25 839.40 5.8K
10:43 838.90 839.30 838.00 839.30 2.3K
10:44 838.40 839.70 838.40 839.60 1.7K
10:45 839.05 839.05 838.00 838.00 2.8K
10:46 838.30 838.70 838.25 838.40 0.9K
10:47 838.40 838.40 837.15 838.20 1.8K
10:48 837.80 838.00 837.75 838.00 2.5K
10:49 838.00 839.05 838.00 838.90 1.5K
10:50 838.90 841.05 838.70 838.95 17.9K
10:51 838.90 841.45 838.80 841.45 4.5K
10:52 840.75 842.75 840.75 842.25 9.5K
10:53 842.15 842.70 841.15 841.15 5.6K
10:54 841.15 843.00 841.15 843.00 2.5K
10:55 843.00 843.00 842.40 842.45 4.7K
10:56 842.45 842.80 842.40 842.65 1.6K
10:57 842.65 844.45 842.45 844.45 5.5K
10:58 845.00 848.80 844.45 848.80 22.5K
10:59 848.30 851.65 847.15 851.55 15.2K
11:00 850.90 854.70 850.90 852.80 29.6K
11:01 852.35 855.30 851.55 854.40 12.1K
11:02 854.80 855.90 854.05 854.60 8.9K
11:03 854.75 855.10 847.15 847.65 14.0K
11:04 846.85 849.65 846.75 848.80 7.0K
11:05 848.40 850.00 847.60 848.55 7.0K
11:06 849.45 849.75 848.00 848.00 3.0K
11:07 848.90 848.90 846.65 847.60 5.7K
11:08 847.60 849.50 847.60 847.65 4.4K
11:09 848.60 848.60 845.10 845.70 4.7K
11:10 845.15 847.75 845.15 847.75 4.7K
11:11 847.75 849.50 847.75 848.45 6.0K
11:12 848.40 848.80 845.95 848.80 6.2K
11:13 848.15 849.95 848.00 848.30 6.9K
11:14 847.70 847.70 846.10 846.70 2.4K
11:15 847.45 848.75 846.95 847.80 2.4K
11:16 847.75 849.45 847.75 849.40 3.8K
11:17 849.75 849.75 848.45 848.45 3.5K
11:18 847.60 848.40 847.60 847.80 3.1K
11:19 847.80 847.80 846.75 846.95 1.4K
11:20 846.95 847.95 846.95 847.25 1.4K
11:21 847.20 847.20 846.45 847.00 3.4K
11:22 847.30 847.30 846.75 846.80 0.6K
11:23 846.45 846.50 844.00 844.40 9.1K
11:24 845.50 845.50 844.30 845.50 2.4K
11:25 844.85 845.40 844.60 844.60 1.9K
11:26 844.55 845.40 843.80 844.50 2.1K
11:27 844.50 844.50 844.35 844.35 0.9K
11:28 844.35 844.50 844.35 844.35 1.0K
11:29 844.35 845.00 844.35 845.00 1.3K
11:30 844.75 847.30 844.75 844.95 11.6K
11:31 844.75 845.00 842.85 842.85 4.3K
11:32 842.65 843.40 842.30 842.70 3.3K
11:33 842.70 843.95 841.60 842.20 4.7K
11:34 842.85 842.85 841.65 842.00 9.9K
11:35 841.95 841.95 840.00 840.65 10.0K
11:36 840.70 842.00 840.70 842.00 4.8K
11:37 841.75 842.00 841.20 841.30 3.2K
11:38 841.85 842.00 841.20 841.20 0.9K
11:39 841.20 841.80 841.20 841.30 0.5K
11:40 841.95 842.00 841.30 841.55 0.4K
11:41 841.75 841.75 840.55 841.00 2.9K
11:42 840.60 841.10 840.60 840.60 0.5K
11:43 840.60 841.00 840.60 840.65 0.6K
11:44 840.95 840.95 839.55 840.00 4.7K
11:45 839.90 840.55 839.35 839.90 9.8K
11:46 839.75 840.00 839.70 840.00 6.8K
11:47 839.90 840.00 839.75 840.00 12.9K
11:48 839.95 840.00 839.65 839.65 4.5K
11:49 839.95 840.50 839.65 840.50 4.1K
11:50 840.00 840.00 839.85 839.85 8.7K
11:51 840.00 843.55 840.00 842.00 17.3K
11:52 842.05 844.50 842.00 843.75 4.5K
11:53 843.70 844.95 843.20 844.55 3.4K
11:54 844.55 845.55 843.75 845.40 5.8K
11:55 845.45 845.50 844.50 845.05 2.7K
11:56 845.20 846.80 845.15 846.10 3.6K
11:57 846.75 847.85 846.30 847.50 1.7K
11:58 847.50 847.50 845.80 846.55 3.4K
11:59 847.00 847.90 847.00 847.75 2.7K
12:00 847.65 848.30 847.45 847.95 2.7K
12:01 847.90 848.75 847.25 848.50 3.2K
12:02 848.40 849.85 847.85 849.10 3.7K
12:03 848.80 849.70 848.50 848.55 2.6K
12:04 849.00 849.00 848.20 848.35 2.1K
12:05 848.40 848.80 848.30 848.80 1.9K
12:06 848.80 849.90 848.80 849.50 1.9K
12:07 848.65 849.90 848.60 848.60 5.6K
12:08 848.60 849.05 848.40 848.80 1.7K
12:09 848.90 849.00 848.00 848.00 2.1K
12:10 848.20 848.40 847.50 847.85 1.8K
12:11 847.85 847.85 846.40 847.60 2.2K
12:12 847.50 847.50 845.10 845.10 3.7K
12:13 845.60 845.60 842.20 842.65 9.3K
12:14 842.50 843.95 842.50 843.95 3.2K
12:15 843.95 844.50 843.40 843.40 2.2K
12:16 843.80 844.25 843.80 844.05 3.8K
12:17 844.05 844.05 843.10 843.15 2.0K
12:18 843.05 843.05 842.00 842.00 3.4K
12:19 841.60 841.60 838.00 838.20 10.6K
12:20 840.15 841.00 839.60 841.00 3.1K
12:21 841.00 841.00 840.05 841.00 2.2K
12:22 840.80 841.00 840.45 841.00 2.8K
12:23 841.10 842.15 841.10 841.35 3.0K
12:24 841.45 841.45 840.70 841.25 2.1K
12:25 841.20 841.45 840.90 841.45 1.6K
12:26 841.20 841.50 840.80 841.30 2.7K
12:27 841.00 841.45 840.80 841.05 2.2K
12:28 841.70 841.70 841.05 841.05 1.8K
12:29 841.35 841.55 841.05 841.55 1.4K
12:30 842.00 842.40 841.70 842.05 2.1K
12:31 842.05 842.05 841.70 841.75 2.5K
12:32 841.75 841.75 840.05 840.05 7.1K
12:33 840.60 841.50 840.60 841.50 2.1K
12:34 841.60 842.00 841.45 841.90 2.7K
12:35 841.95 842.30 841.95 842.00 2.8K
12:36 841.45 841.55 840.30 840.30 2.3K
12:37 840.75 841.35 840.50 841.30 2.7K
12:38 841.00 841.20 840.15 840.65 1.8K
12:39 840.65 840.85 840.35 840.55 1.8K
12:40 840.55 840.90 840.45 840.85 1.7K
12:41 840.85 841.35 840.85 840.85 1.4K
12:42 841.35 841.35 838.85 839.35 4.6K
12:43 840.00 840.80 839.65 839.95 2.8K
12:44 840.00 840.00 839.65 840.00 2.2K
12:45 839.95 840.05 839.85 840.00 1.9K
12:46 840.00 840.00 839.80 840.00 1.6K
12:47 840.00 840.10 839.95 840.00 1.9K
12:48 840.00 840.45 839.35 839.65 5.2K
12:49 840.00 840.00 839.95 840.00 4.1K
12:50 840.00 840.60 839.95 840.00 1.8K
12:51 840.00 840.00 839.95 839.95 5.3K
12:52 840.00 840.00 839.35 840.00 2.3K
12:53 839.75 840.00 839.40 839.85 1.6K
12:54 840.00 840.00 839.85 839.95 2.4K
12:55 840.00 840.00 839.95 840.00 2.5K
12:56 840.00 840.00 839.95 840.00 2.7K
12:57 840.00 840.00 839.90 840.00 3.3K
12:58 840.00 840.25 839.95 840.00 11.5K
12:59 840.00 840.75 839.90 840.00 32.4K
13:00 839.90 840.45 839.80 840.00 3.6K
13:01 840.00 845.25 839.85 845.25 17.7K
13:02 846.05 848.20 845.35 848.20 4.5K
13:03 847.85 850.00 847.40 848.90 7.2K
13:04 848.60 850.20 848.45 848.80 9.7K
13:05 849.50 849.90 849.10 849.90 4.2K
13:06 850.10 850.10 849.45 849.55 3.9K
13:07 849.85 850.20 848.65 849.20 3.1K
13:08 849.50 850.15 848.80 850.05 1.9K
13:09 849.65 850.00 849.65 849.75 2.2K
13:10 849.40 850.00 849.15 849.60 3.3K
13:11 848.50 849.20 848.50 849.00 3.5K
13:12 848.60 850.70 848.55 849.80 6.3K
13:13 849.95 850.35 849.45 850.05 3.4K
13:14 850.10 850.35 849.70 850.00 7.4K
13:15 850.00 850.60 849.65 849.65 6.7K
13:16 850.45 850.45 849.85 849.95 4.0K
13:17 850.00 850.00 849.35 849.85 3.8K
13:18 850.00 850.00 849.80 849.80 1.5K
13:19 850.00 850.00 849.90 850.00 1.6K
13:20 850.00 850.00 849.50 849.80 3.3K
13:21 849.90 850.00 849.80 849.80 1.9K
13:22 849.80 850.00 849.60 849.70 1.9K
13:23 849.00 849.00 848.50 848.50 3.6K
13:24 848.25 849.00 848.25 849.00 2.5K
13:25 849.00 849.00 848.80 849.00 1.7K
13:26 849.00 849.00 848.15 848.95 2.6K
13:27 848.95 849.20 847.40 847.95 2.9K
13:28 847.35 847.35 845.40 846.45 2.9K
13:29 846.40 847.00 846.35 847.00 2.5K
13:30 847.10 848.35 847.10 847.45 2.0K
13:31 847.60 848.45 847.45 848.45 1.7K
13:32 848.30 848.30 847.30 847.90 2.2K
13:33 847.90 848.45 847.90 848.40 1.7K
13:34 848.20 849.65 848.15 849.65 1.6K
13:35 849.50 849.95 849.50 849.50 2.4K
13:36 849.90 849.95 849.50 849.85 2.4K
13:37 850.00 850.60 849.95 850.60 3.4K
13:38 850.50 850.50 849.95 850.30 3.4K
13:39 850.00 850.30 849.95 849.95 3.2K
13:40 849.60 849.90 848.05 848.05 4.2K
13:41 848.75 848.75 847.85 848.00 4.5K
13:42 848.00 848.10 847.95 848.10 2.2K
13:43 847.95 848.05 847.85 847.85 2.0K
13:44 848.00 848.00 847.90 847.90 2.5K
13:45 847.90 850.05 847.90 850.05 3.1K
13:46 849.95 850.55 849.95 850.55 2.1K
13:47 850.25 850.25 849.95 850.00 3.3K
13:48 850.00 850.00 849.85 850.00 35.4K
13:49 850.00 850.00 849.85 849.85 7.4K
13:50 849.85 850.00 849.85 849.95 5.3K
13:51 850.00 850.00 849.95 850.00 6.1K
13:52 850.00 850.00 849.95 850.00 16.9K
13:53 849.95 850.20 849.95 850.00 3.5K
13:54 850.00 855.00 850.00 855.00 7.4K
13:55 853.65 859.00 853.55 859.00 17.7K
13:56 857.75 859.00 857.45 858.40 12.0K
13:57 857.05 858.80 853.55 853.55 7.1K
13:58 854.15 855.85 854.15 854.35 6.5K
13:59 854.80 855.45 854.30 855.00 5.2K
14:00 855.00 855.50 854.95 855.00 3.3K
14:01 855.30 855.35 854.95 855.00 2.2K
14:02 855.00 855.05 854.85 854.85 10.3K
14:03 855.00 855.10 854.70 855.00 1.6K
14:04 855.00 855.00 853.70 853.70 2.7K
14:05 853.70 853.95 853.70 853.95 1.3K
14:06 853.95 858.40 853.95 858.40 4.8K
14:07 857.00 857.30 855.85 856.55 2.5K
14:08 856.25 857.15 854.85 855.05 3.9K
14:09 855.00 855.00 854.85 854.95 2.4K
14:10 854.85 855.00 854.85 855.00 10.0K
14:11 855.00 855.30 854.95 855.00 5.8K
14:12 855.00 855.00 855.00 855.00 2.4K
14:13 855.00 855.00 854.95 855.00 1.9K
14:14 854.95 855.20 854.95 855.00 3.0K
14:15 855.00 855.00 854.95 854.95 2.6K
14:16 855.00 855.00 854.95 855.00 4.2K
14:17 855.00 855.00 854.95 855.00 2.3K
14:18 855.00 855.00 852.55 852.55 6.9K
14:19 852.95 853.25 852.55 853.00 1.6K
14:20 852.95 853.45 852.95 853.00 2.3K
14:21 852.95 853.00 852.95 853.00 1.8K
14:22 853.00 853.00 853.00 853.00 2.6K
14:23 852.95 853.00 852.95 853.00 4.2K
14:24 853.00 853.00 852.95 852.95 2.0K
14:25 853.00 853.00 852.40 852.95 5.0K
14:26 852.95 853.00 852.00 852.00 5.2K
14:27 852.00 852.00 851.90 851.90 2.6K
14:28 851.95 851.95 851.00 851.00 4.1K
14:29 851.00 851.00 849.45 850.00 5.2K
14:30 849.85 850.00 849.65 849.90 4.8K
14:31 850.70 850.70 849.55 850.00 3.4K
14:32 849.50 850.00 847.65 847.65 7.4K
14:33 847.80 848.10 847.20 847.75 3.1K
14:34 847.35 851.35 846.85 851.35 4.8K
14:35 850.70 851.35 849.05 849.85 2.4K
14:36 849.85 850.00 849.25 849.25 4.9K
14:37 849.95 850.00 849.15 849.20 2.7K
14:38 849.10 850.00 847.50 847.50 3.6K
14:39 847.50 847.50 846.65 846.95 8.4K
14:40 847.00 847.00 846.00 847.00 3.8K
14:41 847.80 847.80 847.00 847.00 2.8K
14:42 846.95 847.00 846.55 846.55 3.2K
14:43 847.00 847.00 846.75 846.80 1.8K
14:44 846.45 846.85 844.00 844.95 7.7K
14:45 844.80 845.35 844.45 845.00 3.5K
14:46 845.30 845.40 844.50 845.00 3.9K
14:47 844.85 845.00 844.40 844.60 2.2K
14:48 845.00 845.00 844.45 844.50 3.2K
14:49 845.00 845.00 844.70 844.90 3.6K
14:50 844.85 845.00 844.65 844.95 3.2K
14:51 844.70 844.95 844.70 844.95 1.1K
14:52 844.90 844.95 844.80 844.80 2.4K
14:53 844.80 844.80 844.80 844.80 1.5K
14:54 844.80 844.80 844.45 844.75 3.8K
14:55 844.75 844.80 844.20 844.20 3.2K
14:56 844.45 844.45 843.70 843.80 2.2K
14:57 843.85 843.85 843.60 843.70 3.1K
14:58 842.60 843.20 842.15 842.15 2.7K
14:59 841.70 842.55 841.70 842.35 7.7K
15:00 842.50 842.50 838.20 838.20 162.7K
15:01 838.40 841.25 838.40 841.25 237.4K
15:02 840.25 840.50 838.15 838.15 335.3K
15:03 837.70 838.45 837.65 838.45 203.6K
15:04 838.55 841.85 838.55 841.35 99.4K
15:05 842.25 866.90 842.25 866.90 265.8K
15:06 867.95 889.40 864.05 883.55 285.3K
15:07 886.00 889.65 866.50 867.70 419.2K
15:08 867.35 867.35 842.00 845.00 273.5K
15:09 841.15 841.15 836.00 837.00 408.9K
15:10 836.10 842.60 835.50 842.60 332.5K
15:11 842.35 845.60 842.10 843.40 164.7K
15:12 843.25 846.10 841.45 842.45 236.4K
15:13 842.55 852.80 842.55 852.80 158.5K
15:14 851.20 854.35 851.15 852.50 210.3K
15:15 854.50 865.45 854.50 856.80 326.9K
15:16 856.30 856.30 846.00 850.00 213.2K
15:17 848.30 852.05 846.20 852.05 201.4K
15:18 853.85 862.90 853.85 862.45 203.2K
15:19 865.50 869.60 865.50 867.75 231.0K
15:20 870.55 876.00 869.85 869.85 343.0K
15:21 868.35 877.55 868.35 876.55 126.5K
15:22 876.55 883.95 876.15 880.15 242.0K
15:23 879.75 885.00 871.35 872.15 281.3K
15:24 871.25 872.40 866.90 870.75 193.3K
15:25 871.45 873.50 869.30 871.50 246.6K
15:26 871.05 871.30 867.80 869.00 212.4K
15:27 869.00 872.30 857.20 857.20 206.9K
15:28 857.10 857.35 850.00 850.00 50.4K
15:29 852.00 858.70 852.00 857.50 22.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし