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
09:08 868.50 868.50 868.50 868.50 0.4K
09:15 867.50 867.50 862.35 863.25 2.5K
09:16 860.65 865.10 860.65 864.65 1.6K
09:17 865.15 867.35 865.15 867.00 0.3K
09:18 867.00 867.40 866.00 866.00 1.1K
09:19 866.15 866.70 866.15 866.70 1.4K
09:20 865.35 866.20 864.85 866.20 1.5K
09:21 866.50 867.85 866.50 867.85 0.2K
09:22 867.10 869.35 867.10 867.85 4.3K
09:23 867.85 868.25 867.00 867.85 0.3K
09:24 867.70 868.90 867.55 868.90 0.3K
09:25 868.90 869.60 868.30 868.30 0.3K
09:26 869.05 869.70 868.25 869.70 0.1K
09:27 869.40 869.95 868.55 869.95 0.2K
09:28 869.45 870.35 869.25 870.35 0.4K
09:29 869.95 870.35 869.95 870.35 0.0K
09:30 871.80 872.25 871.00 871.30 1.0K
09:31 871.20 871.70 870.50 870.50 0.2K
09:32 870.40 870.85 870.40 870.65 0.0K
09:33 869.00 869.00 868.20 868.80 0.4K
09:34 868.10 868.30 868.10 868.10 0.0K
09:35 868.55 868.55 868.15 868.15 0.1K
09:36 868.10 868.10 867.50 867.70 0.1K
09:37 867.50 867.50 867.15 867.20 0.0K
09:38 867.20 867.85 867.00 867.00 0.0K
09:39 867.00 867.30 865.65 866.55 0.5K
09:40 866.50 866.50 865.65 865.75 0.1K
09:41 866.85 866.85 866.80 866.85 0.1K
09:42 867.25 870.60 867.25 869.25 1.9K
09:43 869.15 871.50 869.15 871.00 1.4K
09:44 871.75 872.20 871.70 872.20 0.1K
09:45 872.20 874.10 872.20 874.10 3.5K
09:46 874.05 874.05 872.05 872.05 4.9K
09:47 872.55 873.05 872.20 873.05 0.7K
09:48 873.05 874.00 873.05 874.00 0.3K
09:49 874.55 875.25 874.15 874.95 0.8K
09:50 875.00 875.50 873.15 875.10 2.4K
09:51 873.30 874.10 873.15 874.10 0.9K
09:52 874.10 874.10 870.20 871.50 0.8K
09:53 871.45 871.45 871.35 871.40 0.1K
09:54 871.80 871.85 871.35 871.35 0.1K
09:55 871.35 873.95 871.35 873.95 0.6K
09:56 873.05 873.80 872.85 873.00 1.0K
09:57 873.05 874.90 873.05 874.55 2.9K
09:58 874.75 875.85 874.75 875.85 0.3K
09:59 875.85 876.00 875.75 876.00 1.0K
10:00 876.05 876.20 876.00 876.00 0.3K
10:01 878.35 880.40 876.45 876.45 3.4K
10:02 876.80 877.45 876.70 876.85 0.8K
10:03 876.85 877.40 876.85 877.40 0.1K
10:04 877.40 877.40 876.15 876.65 0.3K
10:05 876.65 876.65 874.55 874.55 3.0K
10:06 874.60 876.10 874.35 874.35 3.1K
10:07 874.80 875.35 874.80 875.35 0.7K
10:08 875.35 875.35 873.40 873.40 0.7K
10:09 873.40 873.75 873.25 873.75 0.3K
10:10 874.05 874.05 873.25 873.25 0.4K
10:11 871.85 871.85 871.30 871.55 1.4K
10:12 871.85 871.85 871.55 871.55 0.0K
10:13 871.90 871.90 870.70 871.40 2.3K
10:14 871.45 871.50 871.45 871.50 0.0K
10:15 871.50 871.70 871.50 871.65 0.1K
10:16 871.65 872.05 870.70 870.70 0.4K
10:17 870.55 870.60 870.55 870.60 0.0K
10:18 871.05 871.05 870.10 870.50 0.1K
10:19 870.50 870.55 870.50 870.50 0.3K
10:20 870.50 870.55 870.00 870.00 0.9K
10:21 870.05 870.05 870.00 870.05 0.3K
10:22 870.10 870.25 870.10 870.25 0.1K
10:23 870.55 871.80 870.55 870.60 0.3K
10:24 870.55 870.55 870.55 870.55 0.1K
10:25 870.60 870.65 870.60 870.60 0.0K
10:26 870.60 870.60 870.60 870.60 0.0K
10:27 870.60 870.80 870.60 870.70 0.3K
10:28 870.85 870.85 869.35 869.65 1.3K
10:29 870.00 870.40 869.70 869.85 0.2K
10:30 870.00 870.00 870.00 870.00 0.0K
10:31 870.00 870.35 870.00 870.35 0.0K
10:32 870.35 870.35 870.05 870.05 0.1K
10:33 870.05 870.30 870.00 870.25 0.3K
10:34 870.30 870.30 870.25 870.30 0.0K
10:35 870.30 870.30 870.25 870.25 0.1K
10:36 870.30 870.30 870.30 870.30 0.0K
10:37 870.35 870.90 870.35 870.45 0.2K
10:38 869.65 870.50 869.55 870.50 0.2K
10:39 870.50 870.50 870.50 870.50 0.0K
10:41 870.50 870.50 869.40 869.40 0.3K
10:42 869.40 869.75 869.40 869.75 0.0K
10:43 869.75 869.80 869.75 869.80 0.0K
10:44 869.85 869.85 869.85 869.85 0.0K
10:45 869.75 869.80 869.75 869.80 0.0K
10:46 869.80 869.80 866.45 866.45 3.2K
10:47 866.10 866.10 864.80 865.85 2.2K
10:48 865.90 865.95 865.00 865.00 1.1K
10:49 864.70 864.70 862.65 863.35 4.6K
10:50 862.95 863.85 862.95 863.25 0.6K
10:51 862.75 863.35 862.05 863.35 2.0K
10:52 862.55 862.55 861.60 862.40 1.8K
10:53 863.00 863.55 862.85 863.10 0.1K
10:54 863.10 863.10 863.10 863.10 0.1K
10:55 863.10 864.45 863.10 863.70 0.6K
10:56 863.70 863.70 863.70 863.70 0.0K
10:57 864.10 864.10 863.90 863.90 0.0K
10:58 863.90 864.05 863.90 864.05 0.1K
10:59 864.05 864.30 864.05 864.30 0.1K
11:00 864.35 865.00 864.25 864.25 0.6K
11:01 864.15 864.90 864.15 864.20 0.2K
11:02 864.15 864.20 864.15 864.20 0.1K
11:03 864.20 864.20 863.75 863.75 0.3K
11:04 863.70 863.70 863.70 863.70 0.0K
11:05 863.70 863.70 863.70 863.70 0.0K
11:06 863.30 863.30 863.00 863.00 0.1K
11:07 863.00 863.00 862.00 862.05 0.2K
11:08 862.30 862.30 862.10 862.10 0.1K
11:09 862.30 862.30 862.30 862.30 0.0K
11:10 862.30 862.30 862.30 862.30 0.1K
11:11 862.35 862.35 862.35 862.35 0.0K
11:12 862.35 862.35 861.95 861.95 0.1K
11:13 861.65 861.65 861.50 861.50 0.1K
11:14 861.40 861.90 861.40 861.80 0.1K
11:15 862.35 862.35 861.95 861.95 0.1K
11:16 862.30 862.30 862.00 862.05 0.1K
11:17 862.40 862.40 862.05 862.40 0.0K
11:18 862.50 862.50 862.45 862.50 0.0K
11:19 861.40 861.45 861.40 861.40 0.5K
11:20 861.70 862.15 861.70 861.80 0.2K
11:21 861.40 861.45 861.40 861.45 0.4K
11:22 861.45 861.45 860.20 860.20 2.0K
11:23 860.35 860.35 858.50 859.00 1.3K
11:24 858.95 860.00 858.95 860.00 0.6K
11:25 860.00 860.30 859.80 859.80 0.2K
11:26 860.00 860.00 859.35 859.35 0.8K
11:27 859.35 860.00 859.35 860.00 0.9K
11:28 860.40 861.30 860.40 861.30 1.2K
11:29 860.00 861.00 859.15 860.70 1.7K
11:30 860.70 860.70 860.35 860.40 0.2K
11:31 860.40 860.40 860.40 860.40 0.1K
11:32 860.15 860.25 860.10 860.10 0.6K
11:33 860.10 860.25 860.10 860.25 0.0K
11:34 860.25 860.25 860.10 860.10 0.0K
11:35 860.10 860.10 860.10 860.10 0.0K
11:36 860.25 861.15 860.20 860.20 2.9K
11:37 860.20 860.20 859.00 859.35 0.9K
11:38 859.35 859.35 859.35 859.35 0.0K
11:39 859.00 859.20 859.00 859.00 0.3K
11:40 859.00 859.15 859.00 859.15 0.1K
11:41 859.00 859.00 859.00 859.00 0.1K
11:42 859.20 859.35 859.20 859.35 0.6K
11:43 859.35 859.35 858.85 858.85 0.9K
11:44 858.85 859.10 858.85 859.10 0.1K
11:45 859.05 859.05 859.05 859.05 1.4K
11:46 858.75 858.85 858.05 858.60 0.3K
11:48 858.40 858.40 858.00 858.00 0.0K
11:49 858.35 858.35 857.70 857.70 0.1K
11:50 858.25 858.25 858.25 858.25 0.0K
11:51 858.00 858.00 857.40 857.85 0.2K
11:52 857.70 857.70 854.00 854.10 4.3K
11:53 854.10 854.30 854.10 854.25 0.7K
11:54 853.80 853.80 853.00 853.00 1.2K
11:55 853.00 853.30 852.15 853.30 2.4K
11:56 853.25 854.00 852.30 852.30 2.1K
11:57 852.30 853.50 852.30 853.50 0.3K
11:58 852.75 853.85 852.30 853.85 1.7K
11:59 855.00 857.70 855.00 857.70 2.6K
12:00 857.75 858.15 855.65 856.05 1.4K
12:01 856.10 857.60 855.25 857.20 2.3K
12:02 857.35 858.75 857.20 858.75 0.6K
12:03 858.90 859.20 858.80 858.85 0.8K
12:04 859.00 859.25 859.00 859.05 0.2K
12:05 859.25 860.25 857.40 857.40 3.9K
12:06 857.40 857.40 855.75 856.30 0.6K
12:07 856.10 856.10 856.10 856.10 0.1K
12:08 856.10 856.10 854.65 854.65 0.8K
12:09 854.45 855.00 854.40 854.95 0.4K
12:10 854.95 854.95 854.95 854.95 0.0K
12:11 854.95 854.95 854.95 854.95 0.1K
12:12 855.00 855.00 854.95 854.95 0.0K
12:13 854.95 854.95 854.40 854.50 0.4K
12:14 854.15 854.85 854.15 854.85 0.5K
12:15 854.85 854.85 854.50 854.55 0.1K
12:16 854.50 854.80 854.50 854.70 0.9K
12:17 854.80 854.80 854.00 854.00 0.2K
12:18 854.05 854.05 854.05 854.05 0.0K
12:19 854.40 854.40 854.20 854.25 0.5K
12:20 854.35 854.35 854.35 854.35 0.3K
12:21 854.35 854.40 854.35 854.40 0.1K
12:22 854.45 854.60 854.05 854.05 1.8K
12:23 854.95 854.95 854.25 854.35 1.0K
12:24 854.70 854.70 854.70 854.70 0.1K
12:25 854.70 855.45 854.70 855.45 14.5K
12:26 855.00 857.15 855.00 856.20 31.4K
12:27 855.10 856.55 855.05 856.55 2.5K
12:28 855.95 856.60 855.75 855.75 1.3K
12:29 855.95 856.00 855.80 855.80 0.2K
12:30 855.85 859.00 855.85 859.00 10.7K
12:31 857.50 857.50 856.55 857.25 6.3K
12:32 856.00 856.00 855.85 855.90 1.4K
12:33 856.10 856.10 856.10 856.10 0.1K
12:34 856.00 856.60 856.00 856.50 0.3K
12:35 856.55 856.55 856.50 856.50 0.3K
12:36 856.50 862.25 856.50 860.00 20.9K
12:37 859.25 859.25 857.10 857.10 1.3K
12:38 857.20 857.45 856.85 857.00 0.5K
12:39 857.30 858.45 857.30 858.45 0.2K
12:40 858.85 859.20 858.85 859.20 0.3K
12:41 859.60 859.60 859.10 859.10 0.4K
12:42 858.90 859.45 858.90 859.45 0.7K
12:43 860.45 860.55 860.45 860.55 1.7K
12:44 860.45 860.45 859.45 859.45 1.0K
12:45 859.35 860.40 859.25 860.35 2.4K
12:46 860.70 861.85 859.60 859.85 2.3K
12:47 859.65 859.65 859.65 859.65 0.0K
12:48 859.65 860.15 859.65 859.70 1.3K
12:49 859.70 859.70 859.70 859.70 0.0K
12:50 859.65 860.00 859.65 859.85 0.8K
12:51 859.90 859.90 859.85 859.85 0.0K
12:52 859.85 859.85 859.85 859.85 0.0K
12:54 859.85 859.85 859.85 859.85 0.3K
12:55 860.35 860.35 860.20 860.20 3.2K
12:56 860.35 860.40 860.20 860.20 0.3K
12:57 860.20 860.25 860.20 860.25 0.3K
12:58 860.25 860.30 860.25 860.30 0.2K
12:59 859.95 859.95 858.55 859.15 1.6K
13:00 859.15 859.15 859.15 859.15 0.1K
13:01 859.15 859.15 859.15 859.15 0.1K
13:02 859.25 859.25 859.25 859.25 0.0K
13:03 859.10 859.10 858.90 858.90 0.1K
13:04 858.70 858.90 858.70 858.90 0.0K
13:05 858.70 858.85 858.70 858.70 0.5K
13:07 858.05 858.05 858.05 858.05 0.6K
13:08 858.30 858.30 858.30 858.30 0.0K
13:09 858.15 858.30 857.15 857.15 0.8K
13:10 857.15 857.25 857.15 857.25 0.0K
13:11 857.30 857.45 857.15 857.45 0.8K
13:12 858.15 858.25 858.15 858.25 0.0K
13:13 858.20 858.75 858.20 858.20 0.1K
13:14 858.60 858.60 858.60 858.60 0.0K
13:15 859.80 859.80 858.60 858.80 0.5K
13:16 859.25 859.25 858.85 859.25 0.0K
13:17 859.30 859.30 859.30 859.30 0.0K
13:18 859.25 859.25 859.25 859.25 0.0K
13:19 859.25 859.25 859.25 859.25 0.0K
13:20 858.85 858.85 858.85 858.85 0.3K
13:21 859.30 859.30 859.25 859.25 0.2K
13:22 859.30 859.30 859.30 859.30 0.0K
13:23 859.25 859.40 859.25 859.40 0.0K
13:25 859.40 859.40 859.30 859.30 0.0K
13:26 859.25 859.30 859.25 859.25 0.1K
13:27 859.25 859.25 859.25 859.25 0.1K
13:28 859.25 859.25 859.25 859.25 0.1K
13:29 859.15 859.20 858.85 859.20 0.1K
13:30 859.20 859.20 859.20 859.20 0.0K
13:31 859.20 859.20 858.70 858.70 0.2K
13:32 858.70 858.70 858.70 858.70 0.0K
13:33 858.70 859.00 858.70 859.00 0.0K
13:35 858.70 859.00 858.70 859.00 0.0K
13:36 858.70 858.70 858.65 858.65 0.1K
13:37 858.60 858.60 858.60 858.60 0.1K
13:38 858.15 858.15 858.00 858.00 0.3K
13:39 858.25 858.55 858.25 858.55 0.0K
13:40 858.55 858.55 858.25 858.25 0.0K
13:41 858.25 858.75 858.25 858.65 0.0K
13:42 858.65 858.95 858.65 858.65 0.1K
13:43 858.65 859.15 858.65 858.70 0.0K
13:44 859.10 859.10 858.25 858.25 0.1K
13:45 858.60 858.60 858.00 858.30 0.1K
13:46 858.00 858.30 858.00 858.30 0.0K
13:47 858.80 858.95 858.55 858.55 0.1K
13:49 858.65 859.15 858.65 858.70 0.0K
13:50 859.20 859.25 859.20 859.25 0.2K
13:51 859.50 859.50 859.50 859.50 0.3K
13:52 859.50 859.55 859.35 859.55 0.0K
13:53 859.35 859.50 859.35 859.50 0.1K
13:54 859.50 859.50 859.50 859.50 0.1K
13:55 859.60 859.60 859.50 859.50 0.0K
13:56 859.50 859.50 859.50 859.50 0.1K
13:57 859.50 859.50 859.50 859.50 0.0K
13:58 859.60 859.60 858.95 858.95 0.4K
13:59 858.70 859.10 858.70 858.80 0.0K
14:00 859.05 859.10 859.05 859.10 0.1K
14:01 859.15 859.40 859.15 859.15 0.1K
14:02 859.15 859.15 859.10 859.15 0.1K
14:03 859.10 859.10 858.70 858.70 0.2K
14:04 858.75 859.75 858.75 859.75 1.6K
14:05 859.90 861.80 859.90 861.75 1.1K
14:06 861.60 862.35 861.40 861.40 1.9K
14:07 861.40 861.40 860.50 860.50 0.7K
14:08 860.20 860.75 860.20 860.60 0.6K
14:09 860.60 861.15 860.60 861.15 2.7K
14:10 862.15 865.40 862.05 863.85 7.2K
14:11 863.20 863.50 863.20 863.50 0.2K
14:12 863.20 863.65 863.20 863.65 0.4K
14:13 864.30 864.85 864.30 864.85 0.5K
14:14 864.40 865.05 864.40 864.65 0.3K
14:15 865.20 865.20 865.15 865.15 0.0K
14:16 864.85 864.90 864.70 864.70 1.3K
14:17 864.70 864.70 864.70 864.70 0.2K
14:18 864.60 864.60 863.45 863.55 0.5K
14:19 863.60 865.40 863.35 864.40 6.4K
14:20 864.95 864.95 863.55 864.35 2.1K
14:21 864.35 864.35 864.35 864.35 0.1K
14:22 864.35 864.50 864.35 864.50 0.0K
14:23 864.55 864.55 864.50 864.50 0.0K
14:24 864.50 864.90 864.50 864.70 0.3K
14:25 864.95 867.65 864.95 867.65 1.6K
14:26 867.80 868.35 866.00 866.05 3.0K
14:27 866.05 866.40 866.05 866.05 0.4K
14:28 866.05 866.05 865.50 865.75 0.8K
14:29 865.75 866.00 865.25 866.00 1.3K
14:30 866.00 866.60 866.00 866.60 0.3K
14:31 866.65 866.65 866.00 866.00 0.5K
14:32 865.10 866.45 864.85 866.30 6.0K
14:33 866.40 866.40 865.00 865.20 3.5K
14:34 865.60 866.40 865.20 866.40 1.6K
14:35 866.40 866.40 866.35 866.35 0.5K
14:36 866.35 867.20 865.65 867.20 2.8K
14:37 867.15 867.15 866.50 866.50 1.0K
14:38 866.90 866.90 866.90 866.90 0.9K
14:39 866.90 867.30 866.90 867.30 0.6K
14:40 867.30 868.20 867.10 867.10 2.5K
14:41 866.95 866.95 865.70 865.70 0.5K
14:42 865.70 866.50 865.40 866.50 0.4K
14:43 867.00 867.50 866.30 866.30 0.7K
14:44 866.40 866.40 865.95 866.10 0.8K
14:45 865.35 865.35 864.60 864.60 2.7K
14:46 865.30 865.75 865.15 865.75 0.2K
14:47 866.00 867.55 866.00 867.55 0.6K
14:48 867.45 867.45 865.70 865.85 1.6K
14:49 865.80 865.85 865.70 865.70 0.4K
14:50 865.35 865.65 865.10 865.10 0.8K
14:51 865.10 865.10 865.10 865.10 0.1K
14:52 865.10 865.75 865.10 865.75 0.1K
14:53 865.75 866.20 865.65 866.20 0.2K
14:54 866.00 866.00 865.75 865.75 0.7K
14:55 865.75 865.80 865.75 865.75 0.3K
14:56 865.75 865.75 865.25 865.55 1.0K
14:57 865.55 865.85 865.55 865.65 0.1K
14:58 865.70 866.00 865.70 866.00 0.2K
14:59 866.00 866.35 866.00 866.35 0.6K
15:00 866.25 866.75 865.90 865.90 2.2K
15:01 865.85 868.90 865.85 868.90 2.3K
15:02 869.05 869.05 867.65 868.65 2.1K
15:03 868.80 869.70 868.80 869.55 1.3K
15:04 869.45 869.65 868.40 868.65 2.0K
15:05 868.40 869.50 868.40 869.50 1.4K
15:06 869.55 869.55 868.85 869.35 2.0K
15:07 869.45 869.45 869.35 869.35 1.9K
15:08 869.35 869.50 869.30 869.45 1.7K
15:09 869.45 869.45 867.60 867.75 8.0K
15:10 866.60 866.60 861.00 863.40 8.4K
15:11 863.50 864.20 863.15 863.50 2.6K
15:12 863.90 863.90 861.50 862.75 0.8K
15:13 862.65 865.45 862.65 865.45 3.0K
15:14 864.80 864.90 864.10 864.80 4.5K
15:15 864.80 865.50 864.80 865.50 2.6K
15:16 865.95 866.95 865.95 866.60 2.5K
15:17 866.40 866.40 866.40 866.40 1.2K
15:18 866.45 866.65 866.15 866.15 3.1K
15:19 866.30 866.30 865.60 866.00 3.4K
15:20 865.90 866.15 865.50 865.50 6.3K
15:21 865.50 865.55 865.50 865.50 2.0K
15:22 865.55 866.05 865.50 866.05 1.6K
15:23 866.40 867.50 865.50 865.50 8.3K
15:24 865.50 865.55 865.00 865.50 5.2K
15:25 865.55 866.20 865.05 865.10 2.3K
15:26 865.10 865.75 865.05 865.50 2.0K
15:27 865.80 865.80 865.35 865.35 2.0K
15:28 865.40 866.45 865.00 865.00 1.2K
15:29 865.10 866.25 865.00 866.25 3.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし