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
09:07 885.05 885.05 885.05 885.05 0.8K
09:15 880.05 880.25 876.50 878.40 3.3K
09:16 879.70 882.10 878.55 882.10 1.0K
09:17 882.50 883.55 882.50 882.95 2.1K
09:18 883.20 886.75 883.20 886.75 4.6K
09:19 886.75 887.50 884.10 884.10 4.8K
09:20 884.10 884.40 883.45 883.45 1.2K
09:21 883.80 889.85 883.80 889.85 1.3K
09:22 890.25 899.75 890.25 899.75 11.7K
09:23 899.10 899.10 894.60 895.80 7.4K
09:24 895.40 896.40 882.65 883.40 7.8K
09:25 886.45 886.95 883.30 883.75 2.6K
09:26 884.55 885.00 883.75 884.50 1.0K
09:27 884.75 885.20 884.50 885.20 0.2K
09:28 885.25 887.65 885.25 886.40 2.9K
09:29 886.40 887.10 885.65 886.10 2.6K
09:30 886.40 886.40 885.10 885.15 0.3K
09:31 885.15 885.15 883.10 884.00 1.9K
09:32 884.55 884.75 884.00 884.75 1.0K
09:33 884.45 885.00 884.00 884.00 0.4K
09:34 884.00 884.45 883.50 884.45 0.4K
09:35 884.85 885.00 882.60 883.35 1.7K
09:36 882.05 882.05 879.10 879.25 3.4K
09:37 879.25 880.00 879.05 879.65 0.9K
09:38 879.30 879.65 879.30 879.30 0.4K
09:39 879.80 880.10 878.85 879.90 2.3K
09:40 879.95 880.70 879.15 879.15 0.7K
09:41 879.55 880.45 879.05 879.90 0.7K
09:42 879.90 880.05 878.30 879.70 2.0K
09:43 879.00 880.00 879.00 879.40 0.4K
09:44 879.25 879.85 879.20 879.35 0.1K
09:45 879.15 879.25 878.80 878.80 1.1K
09:46 879.20 879.20 878.40 878.95 0.3K
09:47 878.45 878.80 878.10 878.60 0.2K
09:48 877.85 878.50 877.50 878.10 0.4K
09:49 877.25 877.85 877.25 877.50 0.3K
09:50 877.60 881.60 877.60 881.60 1.0K
09:51 881.60 883.25 880.70 880.70 1.3K
09:52 880.90 880.90 879.15 879.60 0.6K
09:53 878.50 879.50 878.40 879.25 0.1K
09:54 878.90 878.90 878.30 878.45 0.2K
09:55 878.65 878.65 877.50 878.20 0.3K
09:56 877.70 878.90 877.50 878.75 2.7K
09:57 878.90 879.55 878.50 878.85 0.3K
09:58 878.50 880.70 878.50 880.60 1.1K
09:59 880.15 880.15 879.00 879.70 0.4K
10:00 880.35 880.90 880.10 880.10 0.3K
10:01 880.85 880.85 879.75 879.80 0.4K
10:02 880.50 880.50 880.15 880.25 0.4K
10:03 880.80 880.80 879.70 880.55 0.1K
10:04 879.20 879.40 878.65 879.40 0.8K
10:05 879.25 880.25 879.25 879.50 0.6K
10:06 880.05 880.05 879.80 879.80 0.1K
10:07 879.75 879.75 879.15 879.25 0.5K
10:08 879.45 879.45 878.85 879.40 0.3K
10:09 879.40 879.70 878.85 878.85 0.2K
10:10 879.15 879.15 878.45 878.45 0.2K
10:11 878.45 879.10 878.45 879.10 0.2K
10:12 879.10 879.15 878.55 879.15 0.1K
10:13 879.15 879.40 878.10 878.70 0.4K
10:14 878.85 879.45 878.85 879.45 0.8K
10:15 879.20 882.60 879.20 882.45 1.7K
10:16 882.35 882.35 881.15 881.55 0.4K
10:17 881.45 882.25 880.20 881.35 0.7K
10:18 882.00 882.50 881.35 882.40 0.5K
10:19 882.45 882.90 881.65 882.80 0.4K
10:20 882.80 882.80 881.65 882.45 0.4K
10:21 882.50 883.00 882.10 883.00 0.7K
10:22 883.00 883.00 882.55 882.70 1.2K
10:23 882.75 886.00 882.15 884.70 6.4K
10:24 884.70 885.35 883.15 885.00 1.7K
10:25 885.20 885.80 884.85 885.00 1.5K
10:26 884.95 886.75 884.30 886.20 0.7K
10:27 886.10 886.35 886.10 886.35 0.1K
10:28 886.35 886.35 885.50 885.80 0.4K
10:29 885.80 885.80 885.25 885.25 0.7K
10:30 885.35 885.60 885.35 885.45 0.3K
10:31 885.00 885.45 884.25 884.85 2.4K
10:32 884.85 884.85 884.30 884.65 0.1K
10:33 884.65 884.90 884.65 884.80 0.1K
10:34 884.80 884.85 883.40 883.55 0.7K
10:35 883.55 884.50 883.35 884.45 0.4K
10:36 884.45 886.00 884.40 885.70 1.8K
10:37 885.70 886.45 885.30 886.10 2.6K
10:38 886.10 888.35 885.40 888.35 3.1K
10:39 889.90 890.00 885.65 885.65 2.8K
10:40 886.70 893.30 885.00 893.30 229.5K
10:41 893.55 893.55 890.00 890.00 6.7K
10:42 890.00 890.15 888.95 889.00 1.9K
10:43 888.60 888.60 887.15 887.15 0.2K
10:44 887.65 887.65 886.70 887.35 0.9K
10:45 886.95 888.25 886.90 888.25 0.8K
10:46 888.05 888.75 887.85 887.85 0.3K
10:47 887.85 887.85 887.85 887.85 0.1K
10:48 887.75 888.75 887.20 887.90 1.4K
10:49 887.50 887.90 886.95 887.90 0.2K
10:50 887.65 887.65 886.30 886.30 2.0K
10:51 886.15 886.30 884.90 885.10 11.3K
10:52 885.75 886.80 885.40 886.75 1.9K
10:53 886.90 886.90 886.50 886.70 0.3K
10:54 886.70 886.70 886.00 886.00 0.3K
10:55 886.30 886.65 886.05 886.55 0.1K
10:56 886.25 886.65 886.25 886.60 0.3K
10:57 886.60 886.60 886.20 886.20 0.1K
10:58 886.20 886.60 886.20 886.60 0.1K
10:59 886.65 889.90 886.65 889.45 2.4K
11:00 888.85 888.90 887.75 887.90 0.2K
11:01 887.90 888.55 887.65 887.65 0.2K
11:02 887.80 888.65 887.65 888.65 0.3K
11:03 888.65 888.90 888.05 888.70 0.5K
11:04 888.70 888.70 887.80 888.50 0.3K
11:05 888.65 888.65 888.20 888.20 0.1K
11:06 888.10 888.10 887.30 887.40 0.2K
11:07 887.40 887.75 887.25 887.45 0.1K
11:08 887.40 887.40 886.70 887.00 0.4K
11:09 887.30 887.95 887.00 887.80 0.5K
11:10 887.35 887.75 887.35 887.75 0.2K
11:11 887.80 889.00 887.80 888.95 0.7K
11:12 888.95 889.75 888.80 889.75 0.9K
11:13 889.75 889.85 889.30 889.85 0.6K
11:14 889.95 890.00 889.60 889.65 1.1K
11:15 889.55 889.95 889.55 889.65 0.7K
11:16 889.55 889.95 889.55 889.90 0.4K
11:17 889.85 890.00 889.45 890.00 0.6K
11:18 889.55 890.00 889.55 889.95 1.1K
11:19 890.00 890.00 889.10 889.60 0.8K
11:20 890.10 890.10 889.05 889.35 0.9K
11:21 889.30 889.90 889.30 889.85 0.8K
11:22 889.35 889.90 889.35 889.90 0.6K
11:23 889.90 889.95 889.90 889.90 0.9K
11:24 890.00 890.00 889.25 889.25 0.9K
11:25 889.65 889.80 889.65 889.80 0.9K
11:26 889.45 889.90 889.45 889.90 0.6K
11:27 889.90 889.95 889.55 889.95 0.8K
11:28 889.95 890.30 889.90 890.30 3.8K
11:29 889.85 890.00 889.00 890.00 13.0K
11:30 889.30 890.00 889.10 889.50 0.5K
11:31 889.55 889.75 889.20 889.20 0.7K
11:32 889.25 889.35 888.35 889.10 1.1K
11:33 889.10 889.10 888.00 888.05 0.5K
11:34 888.45 888.50 888.00 888.00 0.4K
11:35 888.40 888.40 887.80 888.35 1.0K
11:36 888.35 888.90 888.35 888.90 0.9K
11:37 889.00 889.55 887.70 888.00 2.1K
11:38 886.95 887.20 886.85 887.15 0.6K
11:39 887.15 887.70 886.00 887.70 1.7K
11:40 887.85 887.85 886.55 886.80 1.1K
11:41 886.80 886.80 886.80 886.80 0.2K
11:42 886.80 886.80 886.40 886.80 0.3K
11:43 886.80 886.80 886.80 886.80 0.3K
11:44 886.80 886.80 886.80 886.80 0.1K
11:45 886.80 886.80 886.80 886.80 0.3K
11:46 886.80 886.80 886.45 886.55 1.0K
11:47 886.65 886.80 886.65 886.65 0.2K
11:48 886.65 886.65 886.65 886.65 0.3K
11:49 886.65 886.65 886.40 886.45 0.3K
11:50 886.45 886.65 886.45 886.65 0.2K
11:51 886.50 886.50 886.45 886.50 0.4K
11:52 886.45 886.50 886.00 886.00 8.4K
11:53 886.35 886.40 886.30 886.30 0.6K
11:54 886.15 886.40 886.15 886.40 0.9K
11:55 886.40 887.70 886.40 887.65 1.5K
11:56 887.65 887.65 887.10 887.10 0.4K
11:57 887.10 887.10 886.30 886.70 0.8K
11:58 886.60 886.60 886.00 886.20 0.1K
11:59 886.20 886.95 886.05 886.85 1.6K
12:00 886.95 886.95 886.10 886.10 0.4K
12:01 886.10 886.45 886.10 886.45 0.3K
12:02 886.45 886.45 886.05 886.45 0.6K
12:03 886.45 886.90 886.30 886.90 0.5K
12:04 886.60 886.90 886.00 886.55 1.2K
12:05 886.60 886.95 886.60 886.75 0.8K
12:06 886.30 886.75 886.30 886.30 0.5K
12:07 886.30 886.70 886.30 886.70 0.5K
12:08 886.70 886.70 886.70 886.70 0.0K
12:09 886.60 886.60 886.10 886.40 0.3K
12:10 886.15 886.60 886.00 886.50 0.9K
12:11 886.05 886.70 886.05 886.70 0.8K
12:12 886.70 886.70 886.70 886.70 0.1K
12:13 886.65 886.65 886.65 886.65 0.2K
12:14 886.65 886.65 886.30 886.65 0.4K
12:15 886.45 886.70 886.05 886.65 0.6K
12:16 886.65 886.65 886.20 886.20 0.2K
12:17 886.65 886.95 886.20 886.90 1.1K
12:18 886.90 886.95 886.55 886.95 0.7K
12:19 886.95 886.95 886.55 886.55 0.1K
12:20 886.55 886.55 886.10 886.10 0.7K
12:21 886.40 886.70 886.25 886.70 1.0K
12:22 886.70 886.70 886.30 886.35 0.3K
12:23 886.55 886.55 886.55 886.55 0.1K
12:24 886.35 886.55 886.05 886.55 0.3K
12:25 886.55 886.55 886.05 886.05 0.6K
12:26 886.05 886.45 886.00 886.35 1.6K
12:27 886.55 886.65 886.00 886.35 0.9K
12:28 886.00 886.35 886.00 886.15 0.3K
12:29 886.15 886.15 886.00 886.15 0.9K
12:30 886.15 886.15 886.15 886.15 0.1K
12:31 886.15 886.15 886.15 886.15 0.7K
12:32 886.15 886.15 886.15 886.15 0.2K
12:33 886.00 886.15 886.00 886.15 0.9K
12:34 886.00 886.15 886.00 886.15 0.4K
12:35 886.10 886.15 886.00 886.00 0.3K
12:36 886.10 886.10 886.00 886.10 0.4K
12:37 886.10 886.10 886.00 886.10 0.8K
12:38 886.10 886.35 886.00 886.35 1.0K
12:39 886.35 886.65 886.20 886.60 0.4K
12:40 886.60 886.60 886.55 886.60 0.3K
12:41 886.60 886.60 886.35 886.35 0.3K
12:42 886.50 886.50 886.35 886.40 0.4K
12:43 886.50 886.55 886.50 886.55 0.5K
12:44 886.60 886.60 886.00 886.60 2.8K
12:45 886.30 886.50 886.00 886.50 0.6K
12:46 886.50 887.00 885.95 887.00 1.3K
12:47 887.50 887.60 887.05 887.05 0.6K
12:48 887.00 887.05 887.00 887.05 0.5K
12:49 887.05 887.05 887.00 887.05 1.4K
12:50 886.95 887.45 886.20 886.20 3.5K
12:51 887.20 887.40 886.90 887.15 4.7K
12:52 887.15 887.40 887.00 887.20 0.8K
12:53 887.20 887.20 887.20 887.20 0.1K
12:54 887.20 887.20 887.00 887.20 0.7K
12:55 887.05 887.75 887.05 887.75 0.8K
12:56 887.75 888.25 887.75 888.25 0.5K
12:57 888.00 888.25 887.30 887.30 1.4K
12:58 887.60 887.60 887.30 887.35 0.3K
12:59 887.35 887.35 887.00 887.35 0.3K
13:00 887.35 887.35 887.35 887.35 0.3K
13:01 887.35 887.35 887.35 887.35 0.2K
13:02 887.35 887.35 887.35 887.35 0.3K
13:03 887.35 887.35 887.00 887.00 1.1K
13:04 887.35 887.35 886.20 886.20 0.7K
13:05 886.20 886.50 885.55 885.55 7.6K
13:06 885.70 886.30 885.65 886.10 4.2K
13:07 886.10 886.20 885.60 886.20 0.8K
13:08 886.20 886.20 885.80 886.00 1.0K
13:09 886.10 886.10 885.55 886.05 1.1K
13:10 885.75 886.20 885.70 886.00 0.8K
13:11 886.05 886.05 885.45 885.70 1.2K
13:12 886.00 886.05 885.50 885.50 0.6K
13:13 886.00 886.05 885.50 886.05 1.6K
13:14 885.50 886.05 885.50 885.75 7.6K
13:15 886.30 886.30 885.45 885.45 6.8K
13:16 885.45 885.45 885.30 885.35 0.7K
13:17 885.30 885.35 885.30 885.30 0.9K
13:18 885.45 885.45 885.25 885.40 0.6K
13:19 885.40 885.40 885.25 885.35 0.7K
13:20 885.35 885.40 885.35 885.40 0.4K
13:21 885.40 885.40 885.20 885.30 0.7K
13:22 885.30 885.30 884.80 885.15 5.6K
13:23 885.00 885.05 885.00 885.05 10.1K
13:24 885.00 885.20 885.00 885.00 7.4K
13:25 885.00 885.15 884.30 884.55 6.5K
13:26 884.25 884.80 884.10 884.20 1.3K
13:27 884.10 884.20 884.10 884.20 0.8K
13:28 884.10 884.45 884.00 884.00 2.8K
13:29 884.00 884.15 884.00 884.15 1.8K
13:30 884.15 884.45 883.95 884.20 3.3K
13:31 884.20 884.65 884.05 884.65 2.4K
13:32 884.65 886.35 884.45 885.65 1.8K
13:33 885.50 885.60 885.00 885.55 1.4K
13:34 885.20 886.45 885.15 886.20 1.1K
13:35 886.15 887.40 886.00 887.35 4.4K
13:36 887.30 888.05 887.30 888.05 1.5K
13:37 888.05 888.50 887.90 887.95 0.9K
13:38 887.95 888.75 887.95 888.15 1.1K
13:39 888.90 889.85 888.40 888.50 4.7K
13:40 888.80 888.80 887.85 887.85 1.1K
13:41 887.40 888.15 887.30 887.75 0.8K
13:42 887.60 888.45 887.55 887.90 0.8K
13:43 888.40 888.60 888.40 888.60 1.0K
13:44 888.15 888.70 887.80 887.80 1.2K
13:45 887.65 888.20 887.00 887.40 1.1K
13:46 887.00 887.80 887.00 887.80 0.8K
13:47 887.30 887.75 887.20 887.75 0.8K
13:48 887.80 889.00 887.65 889.00 0.9K
13:49 888.65 889.45 888.65 888.80 1.3K
13:50 888.35 888.80 888.05 888.25 1.0K
13:51 887.85 888.30 887.80 888.20 0.8K
13:52 888.20 888.60 887.90 888.50 1.2K
13:53 888.45 888.85 887.95 887.95 1.0K
13:54 888.60 889.10 888.20 888.20 1.1K
13:55 888.90 889.45 888.20 888.80 1.0K
13:56 889.45 889.95 889.00 889.15 1.0K
13:57 889.40 889.85 888.55 888.85 1.1K
13:58 889.00 890.00 888.60 889.60 1.7K
13:59 890.00 890.00 889.30 890.00 1.0K
14:00 889.75 890.40 888.90 889.15 1.2K
14:01 888.65 889.50 888.55 888.90 1.4K
14:02 888.70 889.35 888.40 889.00 0.8K
14:03 889.00 889.35 888.70 888.95 0.9K
14:04 888.85 889.80 888.80 889.80 1.1K
14:05 889.60 890.40 889.40 890.30 1.4K
14:06 889.55 890.75 889.45 890.30 1.8K
14:07 890.50 890.90 889.50 889.50 3.8K
14:08 890.90 890.95 889.85 890.90 1.2K
14:09 891.00 892.00 890.85 892.00 2.4K
14:10 893.15 893.45 891.15 893.00 5.6K
14:11 892.55 893.40 891.60 892.25 1.9K
14:12 892.80 893.15 891.75 892.25 1.8K
14:13 892.25 893.35 891.95 893.35 1.2K
14:14 893.15 893.15 891.60 892.10 1.8K
14:15 892.10 893.45 892.10 892.80 1.0K
14:16 892.85 894.00 892.85 893.60 1.7K
14:17 892.35 893.45 889.75 889.75 1.4K
14:18 890.35 891.80 890.35 891.80 1.0K
14:19 891.00 892.05 890.70 891.65 1.1K
14:20 891.65 892.45 891.40 891.40 1.1K
14:21 892.25 892.25 891.25 891.50 1.0K
14:22 891.10 891.85 890.70 891.25 1.0K
14:23 890.65 891.55 890.65 890.75 0.9K
14:24 890.60 890.95 889.85 890.95 1.0K
14:25 890.95 892.15 890.60 891.65 1.1K
14:26 892.35 893.00 891.50 892.30 1.1K
14:27 892.35 892.60 890.15 890.80 1.6K
14:28 890.35 892.00 890.15 891.05 2.2K
14:29 891.50 892.45 891.20 891.90 1.3K
14:30 892.25 892.45 890.65 891.15 2.0K
14:31 891.10 891.55 890.30 890.35 1.0K
14:32 891.25 891.50 890.30 891.30 1.5K
14:33 891.30 891.50 890.45 891.35 0.9K
14:34 891.25 891.30 890.25 891.20 1.3K
14:35 891.25 892.35 890.60 892.35 4.0K
14:36 892.50 892.50 890.75 891.10 1.4K
14:37 891.15 892.20 891.15 891.70 1.2K
14:38 892.50 894.80 891.75 894.80 4.0K
14:39 894.90 895.00 893.95 895.00 1.2K
14:40 894.45 895.80 893.75 895.80 4.0K
14:41 895.45 896.55 895.45 896.55 3.8K
14:42 896.40 896.85 895.70 896.30 2.8K
14:43 896.30 896.55 895.85 896.45 1.6K
14:44 896.30 896.45 895.15 895.85 1.4K
14:45 896.10 896.40 895.20 895.75 1.8K
14:46 896.00 896.90 895.55 896.60 2.3K
14:47 896.60 898.00 896.60 898.00 3.0K
14:48 898.50 899.00 898.05 898.05 2.3K
14:49 897.90 898.25 897.00 897.05 1.9K
14:50 897.20 897.20 896.05 896.30 2.3K
14:51 896.55 896.65 895.55 895.75 1.5K
14:52 895.50 896.70 895.00 896.70 1.1K
14:53 896.70 897.00 895.85 896.50 1.4K
14:54 896.50 897.00 896.50 896.70 1.0K
14:55 897.00 897.00 895.90 896.00 1.1K
14:56 895.60 896.00 895.60 895.95 0.9K
14:57 895.70 896.45 895.70 896.00 1.1K
14:58 895.85 896.00 895.35 895.35 2.6K
14:59 895.75 896.45 895.75 896.40 1.0K
15:00 896.20 896.20 887.00 887.90 5.2K
15:01 887.55 888.95 887.30 888.10 1.3K
15:02 888.10 888.35 887.40 887.60 1.0K
15:03 887.60 888.45 887.60 887.85 0.9K
15:04 887.70 888.80 887.65 887.85 1.9K
15:05 888.55 889.25 887.85 888.05 1.8K
15:06 888.05 888.25 887.60 887.60 0.7K
15:07 887.90 888.15 887.90 887.95 1.1K
15:08 887.95 888.05 887.65 888.05 1.0K
15:09 887.70 888.15 887.70 888.00 0.9K
15:10 887.65 889.25 887.65 889.25 2.6K
15:11 890.20 890.25 889.45 889.45 2.5K
15:12 889.25 889.25 888.60 888.60 0.8K
15:13 890.15 890.50 888.55 890.50 7.6K
15:14 890.30 890.30 889.65 889.65 2.0K
15:15 889.10 889.20 888.80 889.15 0.8K
15:16 889.15 889.15 888.95 889.15 1.3K
15:17 889.15 889.20 888.50 888.50 1.4K
15:18 888.15 888.15 887.10 887.75 2.1K
15:19 887.70 887.80 887.00 887.80 1.5K
15:20 890.15 890.25 890.00 890.25 7.1K
15:21 890.30 891.25 890.30 891.25 1.5K
15:22 891.60 891.60 890.00 890.00 2.7K
15:23 890.05 890.50 890.00 890.50 1.7K
15:24 890.50 891.40 890.50 891.40 1.7K
15:25 891.40 891.40 891.00 891.00 1.2K
15:26 891.00 892.00 890.80 891.85 49.5K
15:27 892.00 893.30 892.00 893.05 30.1K
15:28 893.05 893.05 887.10 887.50 26.0K
15:29 887.75 890.95 886.45 890.95 7.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし