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
09:07 847.00 847.00 847.00 847.00 0.3K
09:15 844.45 845.00 840.40 840.40 4.3K
09:16 841.95 845.00 841.50 844.90 4.2K
09:17 846.60 847.35 842.65 842.65 2.2K
09:18 843.45 844.75 843.40 844.75 1.1K
09:19 843.20 843.65 843.00 843.50 1.5K
09:20 843.50 843.75 843.40 843.75 0.9K
09:21 843.55 843.85 843.55 843.55 0.2K
09:22 843.55 844.40 843.55 843.90 1.1K
09:23 843.45 843.60 842.75 842.75 0.5K
09:24 842.35 843.10 842.35 843.05 0.2K
09:25 843.05 843.15 843.05 843.15 0.7K
09:26 843.10 843.10 843.05 843.05 1.2K
09:27 842.30 842.30 841.05 841.05 0.3K
09:28 841.05 843.05 841.05 842.55 0.9K
09:29 843.05 843.05 841.95 841.95 0.7K
09:30 841.95 843.15 841.95 843.15 0.3K
09:31 842.00 842.95 842.00 842.20 0.8K
09:32 842.25 842.75 841.65 841.65 0.3K
09:33 842.40 842.40 841.85 842.10 0.8K
09:34 842.10 842.10 841.85 842.00 0.3K
09:35 842.05 842.95 841.70 842.95 1.4K
09:36 843.35 844.15 842.95 843.80 2.0K
09:37 843.95 844.50 843.95 844.50 0.3K
09:38 844.00 844.50 844.00 844.50 0.1K
09:39 844.70 844.70 843.80 843.80 0.8K
09:40 843.80 844.25 843.80 843.95 0.8K
09:41 843.80 843.90 843.50 843.80 2.2K
09:42 843.55 844.30 843.55 843.95 0.8K
09:43 843.95 844.30 843.90 844.30 0.3K
09:44 844.40 844.40 843.70 843.75 0.5K
09:45 843.75 843.85 843.75 843.85 0.2K
09:46 844.20 844.60 844.20 844.60 0.2K
09:47 845.00 845.95 845.00 845.05 1.1K
09:48 845.05 845.05 844.35 844.70 0.3K
09:49 844.70 844.70 844.45 844.45 0.5K
09:50 844.45 845.05 844.45 845.05 1.3K
09:51 845.00 845.05 844.85 844.85 0.3K
09:52 844.85 845.00 844.70 845.00 0.6K
09:53 845.05 845.55 845.00 845.40 0.2K
09:54 845.35 845.35 844.90 844.90 0.1K
09:55 844.90 844.90 844.85 844.90 0.3K
09:56 844.90 845.05 844.60 845.00 0.3K
09:57 845.00 845.45 844.85 845.00 2.7K
09:58 845.00 845.45 845.00 845.05 0.7K
09:59 845.00 845.40 845.00 845.30 1.0K
10:00 845.25 845.35 845.05 845.05 0.7K
10:01 845.00 845.80 845.00 845.25 1.4K
10:02 845.40 845.45 845.25 845.25 0.6K
10:03 845.20 845.30 845.00 845.15 1.3K
10:04 845.00 845.15 845.00 845.00 0.7K
10:05 845.05 845.05 844.10 844.10 2.8K
10:06 844.10 844.40 844.00 844.35 0.8K
10:07 844.40 844.40 844.00 844.10 0.4K
10:08 845.40 845.40 844.00 845.00 6.1K
10:09 844.85 845.00 844.35 844.95 1.7K
10:10 844.05 844.55 844.05 844.55 0.2K
10:11 844.20 844.55 844.05 844.05 0.3K
10:12 844.05 844.40 844.05 844.40 0.6K
10:13 844.40 845.50 844.10 845.10 0.9K
10:14 845.10 845.10 845.00 845.00 0.7K
10:15 845.05 845.05 845.00 845.05 0.4K
10:16 845.05 845.05 845.00 845.05 0.2K
10:17 844.25 844.75 844.25 844.75 1.0K
10:18 844.75 844.75 844.50 844.60 0.3K
10:19 844.60 844.60 844.20 844.60 0.2K
10:20 844.60 845.00 844.15 845.00 0.5K
10:21 845.25 845.25 845.00 845.05 2.3K
10:22 845.00 845.10 844.80 844.80 0.8K
10:23 844.60 844.60 844.40 844.40 0.2K
10:24 844.40 844.40 844.40 844.40 0.1K
10:25 844.10 844.60 844.10 844.60 0.4K
10:26 844.60 844.70 844.05 844.70 0.4K
10:27 844.65 844.85 844.00 844.15 1.6K
10:28 844.15 844.35 844.15 844.20 0.2K
10:29 844.20 844.20 843.60 844.05 0.2K
10:30 844.00 844.00 843.85 843.95 0.4K
10:31 843.90 843.95 843.75 843.75 0.2K
10:32 843.75 843.75 843.10 843.50 0.3K
10:33 844.30 845.45 844.30 845.00 2.0K
10:34 845.05 845.60 844.45 844.45 0.3K
10:35 844.15 844.90 844.15 844.90 0.2K
10:36 844.85 844.85 844.40 844.55 0.1K
10:37 844.90 844.95 844.90 844.95 0.7K
10:38 845.15 845.45 845.15 845.40 1.2K
10:39 845.40 845.40 845.30 845.30 0.2K
10:40 845.25 845.25 845.00 845.00 0.1K
10:41 845.25 846.15 845.00 846.05 3.1K
10:42 846.05 846.05 846.00 846.00 0.2K
10:43 846.00 846.80 845.95 846.80 0.3K
10:44 846.90 846.90 846.20 846.30 0.8K
10:45 846.55 847.00 846.45 846.95 0.4K
10:46 846.85 846.90 846.05 846.20 0.2K
10:47 846.30 847.80 846.30 847.80 1.5K
10:48 847.05 849.55 847.05 849.25 6.7K
10:49 849.45 849.45 847.45 847.90 2.1K
10:50 847.40 847.80 847.40 847.80 0.7K
10:51 847.85 847.95 847.50 847.90 0.2K
10:52 847.45 847.45 847.35 847.35 0.3K
10:53 847.35 847.35 847.00 847.00 0.5K
10:54 847.00 847.00 846.65 847.00 0.3K
10:55 846.60 846.95 846.60 846.80 0.8K
10:56 846.80 846.95 846.60 846.95 0.5K
10:57 847.00 847.10 846.60 846.60 0.6K
10:58 846.85 847.40 846.60 847.05 0.8K
10:59 847.25 847.35 847.00 847.25 0.5K
11:00 847.00 847.40 847.00 847.40 0.4K
11:01 847.20 847.75 847.20 847.70 0.5K
11:02 847.65 847.80 847.20 847.20 2.0K
11:03 846.30 846.30 845.00 845.75 1.7K
11:04 845.20 845.75 845.20 845.20 0.2K
11:05 844.95 845.25 844.95 844.95 0.4K
11:06 844.95 844.95 844.60 844.90 0.2K
11:07 844.90 845.00 844.90 844.90 0.4K
11:08 845.30 845.30 845.00 845.00 0.4K
11:09 844.80 844.80 844.80 844.80 0.2K
11:10 844.80 845.05 844.60 845.05 0.2K
11:11 845.00 845.05 844.90 845.00 0.1K
11:12 845.05 845.25 845.00 845.05 0.8K
11:13 845.05 846.10 845.05 845.65 0.5K
11:14 845.60 845.60 845.00 845.55 4.0K
11:15 845.75 847.10 844.65 845.00 14.2K
11:16 845.30 845.60 845.00 845.10 2.9K
11:17 845.10 845.15 845.10 845.15 0.2K
11:18 845.10 845.80 845.05 845.10 3.0K
11:19 845.55 845.80 845.25 845.50 1.5K
11:20 845.50 845.50 845.00 845.30 0.7K
11:21 845.00 845.25 845.00 845.00 0.2K
11:22 845.10 846.45 845.10 845.45 2.6K
11:23 845.45 845.45 845.30 845.35 0.2K
11:24 845.05 845.55 845.05 845.35 0.6K
11:25 845.35 845.45 845.05 845.35 0.2K
11:26 845.45 845.45 845.00 845.05 0.2K
11:27 845.05 845.30 845.05 845.20 0.3K
11:28 845.20 845.25 845.00 845.25 0.7K
11:29 845.05 845.25 845.00 845.15 0.2K
11:30 845.15 846.90 845.15 846.35 1.0K
11:31 846.05 846.35 845.45 845.45 0.3K
11:32 845.20 846.20 845.20 845.65 0.3K
11:33 845.55 845.60 845.20 845.50 0.5K
11:34 845.50 845.50 845.05 845.40 0.3K
11:35 846.15 846.15 845.10 845.60 0.2K
11:36 845.60 846.30 845.45 846.15 0.4K
11:37 846.10 846.90 845.45 846.85 0.7K
11:38 846.80 846.80 846.20 846.20 0.2K
11:39 846.60 846.60 846.10 846.35 0.1K
11:40 846.35 847.30 846.35 847.15 0.5K
11:41 847.15 847.25 846.65 846.95 0.2K
11:42 846.95 847.00 846.50 846.70 0.2K
11:43 846.75 847.40 846.75 846.80 0.4K
11:44 846.65 846.85 845.40 845.40 2.0K
11:45 845.80 845.80 845.40 845.65 0.1K
11:46 845.70 845.70 845.00 845.00 0.4K
11:47 845.00 845.40 845.00 845.40 0.5K
11:48 845.60 846.00 845.25 845.25 0.2K
11:49 845.15 845.45 845.15 845.20 0.4K
11:50 845.30 845.50 845.00 845.50 0.2K
11:51 845.55 845.55 845.40 845.55 0.2K
11:52 845.45 845.50 845.15 845.45 0.2K
11:53 845.15 845.75 845.15 845.75 0.2K
11:54 845.70 845.70 845.55 845.65 0.2K
11:55 845.40 845.50 845.20 845.45 0.2K
11:56 845.35 846.00 845.30 845.30 0.7K
11:57 845.25 845.50 845.00 845.05 0.3K
11:58 845.45 845.85 845.45 845.85 0.2K
11:59 845.85 846.65 845.70 846.05 2.4K
12:00 846.35 846.45 846.30 846.40 0.4K
12:01 846.45 846.60 846.45 846.60 0.3K
12:02 846.75 846.75 845.70 846.25 1.4K
12:03 845.45 845.65 845.05 845.55 0.2K
12:04 845.30 845.65 845.15 845.15 0.3K
12:05 845.15 845.80 845.15 845.60 0.5K
12:06 845.65 845.65 845.55 845.55 0.1K
12:07 845.50 845.90 845.50 845.85 0.5K
12:08 846.00 846.15 845.75 845.80 0.1K
12:09 845.75 845.85 845.40 845.80 0.3K
12:10 845.50 845.90 845.50 845.55 0.3K
12:11 845.85 845.85 845.15 845.15 0.3K
12:12 845.65 845.90 845.65 845.90 0.3K
12:13 846.30 846.30 845.75 846.25 0.2K
12:14 846.00 846.45 846.00 846.25 0.3K
12:15 846.25 846.40 846.00 846.25 0.3K
12:16 846.25 846.25 845.90 845.90 0.6K
12:17 845.70 845.70 845.20 845.20 0.4K
12:18 845.20 845.25 845.00 845.00 0.3K
12:19 845.25 845.25 845.00 845.05 0.3K
12:20 845.05 845.10 845.00 845.05 0.2K
12:21 845.15 845.50 845.15 845.15 0.4K
12:22 845.05 845.15 844.90 844.90 0.2K
12:23 845.10 845.10 845.05 845.10 0.4K
12:24 845.20 845.50 845.00 845.00 0.4K
12:25 845.35 845.35 845.00 845.20 0.2K
12:26 845.00 845.20 845.00 845.20 0.1K
12:27 845.15 845.15 845.15 845.15 0.0K
12:28 845.15 845.15 844.85 845.00 0.4K
12:29 844.90 846.30 844.90 845.45 8.0K
12:30 845.10 845.10 844.80 844.95 0.7K
12:31 845.00 845.75 845.00 845.70 0.8K
12:32 845.10 845.10 844.50 845.00 0.2K
12:33 844.25 845.05 844.25 845.05 0.2K
12:34 845.05 845.35 845.05 845.15 0.2K
12:35 845.10 845.10 845.05 845.10 0.6K
12:36 845.10 845.10 845.00 845.05 0.3K
12:37 845.05 845.40 845.00 845.35 0.3K
12:38 845.40 845.45 845.05 845.45 0.6K
12:39 845.45 845.45 845.00 845.30 0.5K
12:40 845.05 845.05 845.05 845.05 0.5K
12:41 845.05 845.30 845.05 845.20 0.5K
12:42 845.20 845.35 845.05 845.15 1.3K
12:43 845.15 845.20 845.00 845.20 0.3K
12:44 845.15 845.30 845.00 845.30 0.6K
12:45 845.30 845.60 845.20 845.20 0.5K
12:46 845.55 845.55 845.55 845.55 0.0K
12:47 845.15 845.40 845.00 845.35 0.5K
12:48 845.00 845.45 845.00 845.00 4.0K
12:49 845.00 845.05 845.00 845.05 0.4K
12:50 845.05 845.25 845.00 845.20 0.2K
12:51 845.20 845.85 845.00 845.80 0.7K
12:52 845.60 845.60 845.50 845.55 0.8K
12:53 845.50 845.50 845.00 845.05 0.4K
12:54 845.05 845.40 845.05 845.40 0.8K
12:55 845.35 845.45 845.35 845.45 0.1K
12:56 845.10 845.50 845.10 845.15 0.1K
12:57 845.50 845.50 845.25 845.30 0.8K
12:58 845.25 845.35 845.25 845.35 0.2K
12:59 845.30 845.40 845.30 845.40 0.6K
13:00 845.35 845.70 845.30 845.55 1.0K
13:01 845.50 845.90 845.20 845.90 0.2K
13:02 845.35 845.35 845.35 845.35 0.0K
13:03 845.30 845.65 845.30 845.65 0.1K
13:04 845.65 846.00 845.65 845.80 0.3K
13:05 846.00 853.70 846.00 853.70 8.2K
13:06 852.95 854.45 850.55 850.55 14.5K
13:07 853.35 853.85 853.10 853.60 3.6K
13:08 853.00 853.50 853.00 853.35 0.3K
13:09 852.95 853.30 852.45 853.10 0.2K
13:10 853.10 853.35 853.00 853.20 0.4K
13:11 852.95 852.95 852.60 852.85 0.4K
13:12 853.20 853.25 852.90 852.90 0.5K
13:13 853.45 853.60 852.10 852.80 0.9K
13:14 852.20 852.80 852.20 852.80 0.2K
13:15 852.15 852.95 852.15 852.95 0.3K
13:16 852.30 852.95 852.15 852.15 0.2K
13:17 852.55 852.55 851.75 851.75 0.3K
13:18 851.90 853.00 851.90 852.95 2.0K
13:19 852.95 852.95 852.45 852.55 0.5K
13:20 852.65 854.50 852.55 854.00 2.6K
13:21 853.60 853.85 853.45 853.45 0.2K
13:22 853.45 853.45 849.95 850.35 3.0K
13:23 850.25 850.40 849.20 849.20 0.7K
13:24 849.05 850.25 849.05 850.25 1.4K
13:25 850.30 851.40 850.30 851.05 0.3K
13:26 851.05 851.10 850.75 851.05 0.2K
13:27 850.70 851.15 850.70 850.90 0.6K
13:28 851.10 852.10 851.10 852.05 0.6K
13:29 851.95 852.90 851.80 852.05 1.9K
13:30 852.05 853.60 852.05 853.60 1.8K
13:31 853.60 853.85 853.20 853.20 3.0K
13:32 853.40 853.55 852.30 852.50 2.5K
13:33 852.35 852.70 852.15 852.15 0.8K
13:34 852.20 852.80 852.05 852.80 1.3K
13:35 852.75 852.75 851.85 852.55 0.7K
13:36 852.50 852.60 852.30 852.60 0.2K
13:37 852.15 852.40 851.50 851.80 0.9K
13:38 852.00 853.00 852.00 852.05 1.4K
13:39 852.50 852.65 852.20 852.40 0.3K
13:40 852.35 853.35 852.35 853.35 0.7K
13:41 853.80 853.80 853.30 853.70 0.4K
13:42 853.75 854.90 853.60 854.90 2.3K
13:43 854.90 854.90 853.90 853.90 2.6K
13:44 854.05 854.60 853.95 854.60 1.0K
13:45 854.45 854.65 854.25 854.25 0.3K
13:46 854.05 854.35 853.70 853.70 0.3K
13:47 853.70 853.95 853.70 853.85 0.5K
13:48 853.85 853.85 853.45 853.50 0.8K
13:49 852.40 852.50 851.70 851.70 1.3K
13:50 851.70 851.70 850.95 851.50 1.5K
13:51 851.65 851.65 851.45 851.50 1.8K
13:52 851.70 853.30 851.20 853.30 2.9K
13:53 853.55 854.00 853.40 854.00 1.0K
13:54 854.00 854.35 852.65 853.40 2.3K
13:55 853.05 853.40 852.55 853.25 1.0K
13:56 853.25 853.25 851.15 851.80 1.1K
13:57 851.85 852.25 851.45 851.60 0.6K
13:58 851.55 852.35 851.15 852.20 0.4K
13:59 853.00 853.45 852.75 853.45 1.6K
14:00 853.25 853.50 853.20 853.35 0.3K
14:01 853.45 853.50 852.90 852.90 0.2K
14:02 853.50 854.00 853.00 853.00 87.9K
14:03 854.70 855.50 853.45 853.45 3.4K
14:04 853.80 855.40 853.80 855.10 1.8K
14:05 854.20 855.00 854.20 854.95 1.0K
14:06 854.75 855.35 854.70 855.35 2.6K
14:07 855.40 855.45 854.70 854.85 0.6K
14:08 854.90 855.00 854.90 855.00 0.4K
14:09 855.00 855.35 854.90 855.00 0.5K
14:10 855.40 855.40 855.00 855.00 0.6K
14:11 854.75 854.75 853.45 853.75 1.0K
14:12 853.55 854.30 853.35 854.30 0.4K
14:13 853.80 854.00 853.45 853.65 0.2K
14:14 853.55 853.70 853.50 853.70 0.4K
14:15 853.20 854.20 853.20 853.70 2.4K
14:16 854.05 854.75 853.65 854.15 0.3K
14:17 853.90 854.25 853.90 854.10 0.3K
14:18 854.00 854.00 853.65 853.90 1.3K
14:19 853.95 853.95 853.55 853.95 0.5K
14:20 853.60 853.95 853.60 853.90 0.5K
14:21 853.90 853.95 853.60 853.90 0.3K
14:22 853.60 854.15 853.60 854.10 0.8K
14:23 854.00 854.55 853.80 853.95 0.5K
14:24 854.35 854.70 853.65 854.65 0.4K
14:25 854.15 857.95 854.15 856.45 9.5K
14:26 855.65 856.60 855.45 856.00 1.5K
14:27 856.00 856.25 855.00 855.00 8.2K
14:28 856.20 857.70 854.65 855.90 7.6K
14:29 856.15 856.15 855.70 855.95 0.7K
14:30 855.65 856.80 855.65 856.50 1.9K
14:31 856.05 856.60 855.90 856.30 0.9K
14:32 856.30 856.35 855.65 855.65 0.4K
14:33 856.00 856.20 855.30 855.30 1.2K
14:34 854.95 855.60 854.95 855.15 0.8K
14:35 855.15 855.65 855.15 855.65 0.4K
14:36 855.60 855.95 855.60 855.95 0.7K
14:37 855.85 855.90 855.60 855.60 0.3K
14:38 855.30 856.90 855.30 856.45 2.4K
14:39 856.80 856.95 856.00 856.95 1.4K
14:40 856.65 856.85 856.65 856.85 0.7K
14:41 857.10 857.10 856.85 856.90 0.9K
14:42 856.75 856.80 856.60 856.65 0.5K
14:43 856.80 856.80 856.45 856.65 0.7K
14:44 856.55 857.00 856.55 856.90 0.7K
14:45 856.95 857.00 856.45 856.45 0.9K
14:46 856.45 856.60 856.40 856.60 0.6K
14:47 856.95 856.95 856.00 856.75 0.7K
14:48 856.75 856.95 856.30 856.40 0.4K
14:49 856.55 856.75 856.35 856.35 0.4K
14:50 856.65 856.65 856.50 856.60 0.4K
14:51 856.65 856.70 856.25 856.25 0.4K
14:52 856.30 856.30 854.15 854.85 3.8K
14:53 854.85 855.00 854.30 854.45 1.8K
14:54 854.45 854.95 854.45 854.45 1.9K
14:55 854.45 854.90 854.45 854.50 0.4K
14:56 854.85 854.85 854.45 854.60 0.6K
14:57 854.85 854.85 854.55 854.70 1.0K
14:58 854.55 854.60 854.00 854.30 2.1K
14:59 854.25 854.95 854.25 854.85 0.7K
15:00 854.75 856.15 854.75 856.15 1.6K
15:01 856.15 856.15 854.25 854.25 2.0K
15:02 854.20 854.95 854.20 854.80 2.1K
15:03 854.70 854.80 853.60 853.70 3.0K
15:04 853.70 853.70 853.00 853.05 0.6K
15:05 853.00 853.30 852.95 853.05 1.1K
15:06 853.20 853.55 853.20 853.50 0.6K
15:07 853.10 854.00 853.10 853.95 1.7K
15:08 853.95 854.15 853.20 853.80 2.4K
15:09 854.35 854.35 853.90 854.05 1.3K
15:10 854.05 854.65 853.35 854.65 1.9K
15:11 854.65 855.15 854.40 855.15 1.5K
15:12 855.25 855.35 854.75 854.75 2.0K
15:13 854.60 854.65 854.60 854.65 1.1K
15:14 854.65 855.90 854.65 855.15 1.7K
15:15 855.15 855.85 855.10 855.85 3.0K
15:16 855.70 856.30 855.70 856.30 2.4K
15:17 856.25 856.50 855.50 855.90 3.6K
15:18 856.10 856.10 855.15 855.50 2.0K
15:19 855.60 855.65 855.50 855.50 2.1K
15:20 855.50 855.50 854.10 854.45 8.0K
15:21 854.55 854.55 853.90 854.30 1.3K
15:22 854.35 854.40 854.35 854.40 0.5K
15:23 854.35 854.40 853.25 853.30 1.9K
15:24 853.35 853.60 853.00 853.20 2.7K
15:25 853.00 854.60 851.85 853.75 3.3K
15:26 853.75 854.45 852.05 854.45 2.0K
15:27 853.75 854.00 852.35 852.75 2.2K
15:28 852.60 853.00 852.15 852.15 2.0K
15:29 852.15 854.55 852.15 854.55 1.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし