Hexaware Technologies (HEXW)

HEXW
🏛️ インド →
670.50
最終更新: 2025-09-30
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
09:07 753.75 753.75 753.75 753.75 1.9K
09:15 752.20 752.20 750.80 750.85 7.6K
09:16 748.65 748.65 744.00 744.20 9.6K
09:17 743.30 747.10 743.30 746.20 7.6K
09:18 745.70 746.20 743.40 743.95 3.6K
09:19 744.20 744.30 743.20 743.20 4.7K
09:20 744.85 746.90 744.85 745.00 9.1K
09:21 745.70 746.80 745.05 746.80 2.2K
09:22 746.00 746.00 744.40 744.70 5.3K
09:23 744.75 744.75 744.20 744.20 2.0K
09:24 744.70 746.95 744.70 745.20 3.2K
09:25 745.20 745.20 741.30 742.00 11.6K
09:26 741.95 742.75 741.45 741.45 2.3K
09:27 741.30 741.30 739.05 740.10 4.9K
09:28 740.90 741.75 740.30 741.75 2.3K
09:29 741.15 741.15 740.10 740.70 3.8K
09:30 740.25 740.35 740.25 740.30 3.4K
09:31 740.30 740.60 740.30 740.60 1.4K
09:32 740.60 741.95 740.60 741.95 2.0K
09:33 741.65 741.95 741.60 741.65 2.5K
09:34 742.20 742.80 741.30 742.45 2.4K
09:35 741.75 741.75 740.35 740.50 4.7K
09:36 740.50 741.75 740.40 740.40 4.9K
09:37 740.40 740.50 740.00 740.50 3.5K
09:38 740.10 745.30 739.00 745.30 28.1K
09:39 744.30 747.10 744.30 745.75 10.0K
09:40 746.15 746.15 743.60 744.50 3.0K
09:41 743.60 747.85 743.60 747.85 5.6K
09:42 747.25 747.70 746.50 746.50 6.0K
09:43 747.25 749.80 746.55 749.35 3.7K
09:44 749.35 752.85 748.90 752.05 6.8K
09:45 752.50 752.50 750.80 751.90 2.4K
09:46 751.40 751.40 750.55 751.10 3.9K
09:47 750.50 751.10 750.10 750.20 2.7K
09:48 752.75 752.95 752.15 752.25 6.8K
09:49 752.70 752.70 752.00 752.15 3.2K
09:50 752.10 752.10 750.95 751.00 1.2K
09:51 751.10 751.95 751.00 751.40 1.8K
09:52 751.45 752.50 751.00 751.00 143.5K
09:53 751.00 751.35 750.60 750.60 1.4K
09:54 750.25 752.00 749.00 750.40 148.8K
09:55 750.50 750.60 749.15 749.15 1.0K
09:56 749.20 749.20 747.55 749.00 2.2K
09:57 748.90 749.75 748.15 749.75 3.1K
09:58 749.70 752.00 749.70 751.35 3.4K
09:59 751.35 751.45 750.10 750.70 2.0K
10:00 750.25 751.20 750.25 751.20 2.5K
10:01 751.05 751.05 750.60 750.75 1.2K
10:02 750.60 751.00 750.40 751.00 1.2K
10:03 751.80 751.80 751.40 751.40 1.1K
10:04 751.40 752.05 750.40 752.05 5.6K
10:05 751.85 751.85 751.45 751.50 1.2K
10:06 751.60 751.60 750.85 751.00 1.4K
10:07 751.00 751.00 750.45 750.85 1.8K
10:08 751.00 751.45 750.05 750.05 2.1K
10:09 749.50 750.00 749.35 749.40 1.3K
10:10 749.35 749.40 749.15 749.15 1.1K
10:11 749.15 749.15 748.65 749.00 1.1K
10:12 749.50 751.15 749.50 750.45 2.0K
10:13 750.30 750.30 750.05 750.05 1.0K
10:14 750.05 751.75 749.95 751.75 2.6K
10:15 751.35 751.35 751.00 751.20 1.0K
10:16 751.20 751.70 750.85 751.25 1.9K
10:17 751.55 751.55 749.85 749.85 1.3K
10:18 749.85 749.85 748.65 748.65 1.1K
10:19 748.65 748.65 747.45 747.45 0.8K
10:20 747.45 748.60 747.25 748.20 1.6K
10:21 748.55 748.55 747.40 748.05 1.3K
10:22 748.10 748.10 747.15 747.65 1.0K
10:23 748.00 749.20 748.00 748.65 1.2K
10:24 749.00 750.15 748.30 749.65 1.7K
10:25 749.55 749.55 748.35 748.35 1.0K
10:26 748.30 748.55 747.70 747.70 1.8K
10:27 747.50 748.55 747.50 748.55 1.3K
10:28 748.55 749.30 748.30 748.70 1.6K
10:29 749.15 749.15 748.40 748.40 1.0K
10:30 748.40 748.40 748.00 748.00 0.8K
10:31 747.90 747.90 747.45 747.45 1.0K
10:32 747.50 749.05 747.50 748.90 2.1K
10:33 748.75 749.10 748.45 748.65 1.5K
10:34 748.25 749.20 748.25 749.20 1.2K
10:35 749.55 751.00 749.55 750.55 1.9K
10:36 750.75 750.75 748.30 748.30 3.0K
10:37 748.20 748.25 748.00 748.00 0.9K
10:38 748.00 748.20 747.40 748.20 3.0K
10:39 748.95 749.25 748.45 748.45 3.2K
10:40 748.75 748.75 747.95 747.95 1.0K
10:41 747.85 749.35 747.85 749.00 1.6K
10:42 749.15 749.85 748.90 749.25 2.3K
10:43 749.20 749.20 749.00 749.10 1.0K
10:44 749.10 749.10 748.70 748.70 0.9K
10:45 748.70 749.60 748.65 748.65 2.7K
10:46 748.65 750.30 748.50 750.30 2.2K
10:47 750.25 750.25 749.75 749.90 1.2K
10:48 749.90 750.70 749.90 750.65 0.9K
10:49 750.65 751.80 750.00 750.00 5.7K
10:50 749.90 750.05 749.60 749.75 1.0K
10:51 749.60 749.60 749.40 749.40 0.7K
10:52 749.50 749.50 749.25 749.50 1.3K
10:53 750.00 750.35 749.60 749.60 3.6K
10:54 749.15 749.20 749.05 749.05 1.3K
10:55 749.10 749.25 749.00 749.25 0.8K
10:56 749.20 749.80 749.20 749.80 1.1K
10:57 749.85 750.60 749.85 750.50 2.5K
10:58 750.50 750.50 750.35 750.35 0.7K
10:59 750.30 750.35 750.10 750.10 1.1K
11:00 750.15 751.05 749.75 751.00 2.4K
11:01 750.95 752.75 750.95 751.90 3.9K
11:02 751.90 751.90 751.00 751.05 2.4K
11:03 751.10 751.65 751.00 751.35 1.5K
11:04 751.00 751.90 751.00 751.85 1.6K
11:05 751.40 753.00 751.40 752.40 1.6K
11:06 752.40 752.50 752.20 752.25 1.4K
11:07 752.25 753.00 752.00 752.05 2.7K
11:08 752.00 752.00 751.80 751.85 0.7K
11:09 751.75 751.75 751.55 751.55 0.9K
11:10 751.55 751.70 751.55 751.65 0.8K
11:11 751.70 752.00 751.00 752.00 3.7K
11:12 752.25 752.25 751.80 751.80 1.2K
11:13 751.15 751.15 751.05 751.05 1.1K
11:14 751.00 751.00 751.00 751.00 1.3K
11:15 751.00 752.05 751.00 752.05 3.4K
11:16 752.00 752.20 751.55 751.95 2.1K
11:17 751.90 752.65 751.90 752.65 2.1K
11:18 752.70 752.70 752.15 752.25 1.4K
11:19 752.15 752.25 752.00 752.10 1.0K
11:20 752.30 752.30 752.00 752.00 1.0K
11:21 751.95 752.05 751.90 752.00 0.9K
11:22 752.10 752.55 751.50 751.50 2.4K
11:23 751.45 751.50 751.40 751.50 1.0K
11:24 751.65 751.95 751.65 751.80 1.7K
11:25 751.55 751.80 751.40 751.55 1.4K
11:26 751.45 751.80 751.30 751.65 1.1K
11:27 751.55 751.65 751.55 751.55 1.2K
11:28 751.65 751.80 751.55 751.65 0.9K
11:29 751.60 752.95 751.60 751.90 6.1K
11:30 751.85 752.50 751.70 752.40 2.8K
11:31 752.40 753.00 752.15 753.00 2.4K
11:32 754.40 755.00 754.00 754.00 5.0K
11:33 754.85 755.45 754.05 754.30 3.2K
11:34 754.30 754.30 754.00 754.30 0.6K
11:35 754.30 754.30 754.00 754.25 0.8K
11:36 754.00 754.25 754.00 754.20 0.7K
11:37 754.20 755.70 754.20 754.80 4.7K
11:38 754.25 754.55 754.00 754.05 1.7K
11:39 754.05 755.00 754.05 755.00 0.9K
11:40 755.00 755.40 754.40 754.85 0.8K
11:41 754.85 755.25 754.65 754.65 1.8K
11:42 754.65 754.65 754.50 754.65 0.8K
11:43 754.65 754.65 754.30 754.45 0.7K
11:44 754.30 754.30 754.00 754.25 0.8K
11:45 754.00 754.25 754.00 754.00 2.1K
11:46 754.00 754.25 754.00 754.20 1.1K
11:47 754.20 754.20 753.90 753.90 1.1K
11:48 753.80 753.80 753.75 753.75 1.0K
11:49 753.70 753.80 753.65 753.70 0.9K
11:50 753.65 753.70 753.55 753.60 0.9K
11:51 753.50 753.50 753.15 753.35 0.9K
11:52 753.15 753.50 753.05 753.35 2.5K
11:53 753.10 753.75 753.05 753.15 1.2K
11:54 753.15 753.35 752.95 753.25 1.0K
11:55 753.05 753.35 752.50 752.65 3.5K
11:56 752.80 752.80 752.40 752.45 0.9K
11:57 752.45 752.45 751.00 751.00 6.3K
11:58 751.80 752.95 751.00 752.95 10.5K
11:59 752.35 754.35 752.00 753.50 42.8K
12:00 754.00 754.00 750.15 750.15 34.0K
12:01 750.15 750.60 749.35 750.10 1.6K
12:02 750.55 751.65 750.05 751.65 1.0K
12:03 751.65 752.05 751.30 751.50 1.6K
12:04 751.30 752.80 751.30 752.50 6.3K
12:05 752.70 752.70 751.70 751.85 1.1K
12:06 751.85 753.00 751.85 753.00 1.3K
12:07 752.75 754.65 752.75 753.25 3.4K
12:08 752.90 752.90 752.40 752.40 2.0K
12:09 752.40 752.40 752.35 752.35 1.0K
12:10 752.45 753.40 751.70 751.75 13.6K
12:11 751.70 752.65 751.65 751.90 13.1K
12:12 751.70 751.95 750.75 750.75 12.8K
12:13 751.00 751.00 750.60 751.00 4.6K
12:14 751.00 751.75 750.40 750.50 11.2K
12:15 750.80 751.00 750.45 750.70 7.5K
12:16 750.70 750.70 750.65 750.70 0.6K
12:17 750.70 751.00 750.70 751.00 2.9K
12:18 751.00 751.25 750.75 750.75 8.8K
12:19 750.80 750.80 750.55 750.65 1.3K
12:20 750.60 750.95 750.60 750.90 1.9K
12:21 750.95 751.00 750.85 751.00 1.0K
12:22 751.00 751.00 751.00 751.00 1.7K
12:23 751.00 751.60 751.00 751.40 11.8K
12:24 751.55 751.65 751.40 751.65 0.6K
12:25 751.60 752.00 750.65 750.80 4.4K
12:26 750.80 750.80 750.55 750.75 1.8K
12:27 750.75 751.00 750.75 750.90 1.8K
12:28 750.90 750.90 750.50 750.75 1.4K
12:29 750.75 751.00 750.75 751.00 2.4K
12:30 750.90 751.00 750.90 750.90 6.4K
12:31 751.00 751.00 750.95 750.95 8.9K
12:32 751.00 751.00 750.85 751.00 4.3K
12:33 751.00 751.00 750.85 750.85 4.6K
12:34 750.90 751.00 750.85 751.00 1.8K
12:35 751.00 751.00 750.50 751.00 13.4K
12:36 751.00 751.00 750.75 751.00 35.0K
12:37 751.00 751.00 750.30 750.85 54.1K
12:38 750.40 751.00 750.40 751.00 41.4K
12:39 751.00 751.00 750.65 751.00 10.2K
12:40 751.00 751.00 750.95 751.00 17.2K
12:41 751.00 751.00 751.00 751.00 3.7K
12:42 751.00 751.00 750.85 750.95 3.9K
12:43 751.00 751.00 750.60 751.00 12.9K
12:44 751.00 751.00 750.45 751.00 81.3K
12:45 751.00 751.00 750.95 751.00 20.3K
12:46 751.00 751.00 751.00 751.00 1.3K
12:47 751.00 751.00 751.00 751.00 3.7K
12:48 751.00 751.00 750.85 751.00 3.6K
12:49 751.00 751.00 750.40 750.70 2.0K
12:50 750.55 750.55 749.60 750.10 5.4K
12:51 750.05 750.70 750.05 750.45 1.8K
12:52 750.55 750.60 750.25 750.40 1.4K
12:53 750.40 751.00 750.40 751.00 1.8K
12:54 751.00 751.00 750.95 751.00 1.2K
12:55 751.00 751.00 750.95 751.00 1.4K
12:56 751.00 751.00 750.95 751.00 1.4K
12:57 751.00 751.00 751.00 751.00 1.3K
12:58 751.00 751.00 750.95 751.00 1.4K
12:59 751.00 751.00 750.95 751.00 1.2K
13:00 751.00 751.00 750.95 751.00 1.4K
13:01 751.00 751.00 750.95 751.00 6.1K
13:02 751.00 751.00 750.95 751.00 5.8K
13:03 751.00 751.00 750.65 750.65 6.1K
13:04 751.00 751.00 750.45 751.00 2.4K
13:05 751.00 751.00 750.80 751.00 2.4K
13:06 751.00 751.00 750.95 751.00 1.1K
13:07 751.00 751.00 749.50 749.65 7.3K
13:08 749.85 749.85 748.40 748.55 1.9K
13:09 748.75 749.00 748.45 748.85 1.1K
13:10 749.00 749.85 749.00 749.80 1.4K
13:11 749.85 750.25 749.60 750.25 1.6K
13:12 750.20 751.00 749.80 750.65 5.7K
13:13 750.80 751.00 750.75 750.95 2.9K
13:14 751.00 751.00 750.90 751.00 1.6K
13:15 751.00 751.00 750.30 750.50 3.7K
13:16 750.50 750.50 749.35 750.10 7.8K
13:17 750.40 750.50 750.40 750.50 1.1K
13:18 750.50 750.50 750.45 750.50 1.0K
13:19 750.50 750.50 750.20 750.50 2.0K
13:20 750.50 750.50 750.40 750.40 1.3K
13:21 750.50 750.50 750.20 750.20 1.5K
13:22 750.25 750.45 750.20 750.40 1.2K
13:23 750.50 750.50 750.05 750.05 1.9K
13:24 750.45 750.50 750.30 750.50 1.2K
13:25 750.50 750.50 750.35 750.50 1.6K
13:26 750.50 750.50 750.45 750.50 4.1K
13:27 750.50 750.50 750.45 750.50 2.7K
13:28 750.50 750.50 750.45 750.45 2.4K
13:29 750.45 750.50 750.45 750.50 6.1K
13:30 750.50 750.50 750.45 750.50 1.6K
13:31 750.50 750.50 750.50 750.50 1.3K
13:32 750.50 750.50 750.45 750.50 1.4K
13:33 750.50 750.50 750.50 750.50 1.3K
13:34 750.10 750.50 750.10 750.50 3.3K
13:35 750.50 750.50 750.45 750.50 4.0K
13:36 750.45 750.50 750.45 750.45 1.6K
13:37 750.50 750.50 750.40 750.45 2.8K
13:38 750.50 750.50 750.45 750.50 1.1K
13:39 750.50 750.50 750.50 750.50 1.9K
13:40 750.50 750.50 750.45 750.50 1.1K
13:41 750.50 750.50 750.45 750.50 2.2K
13:42 750.50 750.50 750.30 750.30 8.5K
13:43 750.50 750.50 750.40 750.50 1.3K
13:44 750.50 750.50 750.50 750.50 1.4K
13:45 750.50 750.50 750.50 750.50 1.4K
13:46 750.50 750.50 750.50 750.50 1.5K
13:47 750.50 750.50 750.45 750.50 6.2K
13:48 750.50 750.50 750.45 750.50 1.5K
13:49 750.50 750.50 750.45 750.50 1.1K
13:50 750.50 750.50 750.45 750.50 1.6K
13:51 750.50 750.50 750.45 750.50 9.4K
13:52 750.50 750.50 750.45 750.50 2.6K
13:53 750.50 750.50 750.45 750.50 2.1K
13:54 750.50 750.50 750.45 750.45 2.3K
13:55 750.45 750.50 750.45 750.50 3.9K
13:56 750.50 750.50 750.45 750.50 2.4K
13:57 750.50 750.50 750.45 750.50 3.1K
13:58 750.50 750.50 750.50 750.50 2.4K
13:59 750.50 750.50 750.50 750.50 1.6K
14:00 750.45 750.45 750.35 750.35 4.8K
14:01 750.50 750.50 750.40 750.50 1.1K
14:02 750.50 750.50 750.40 750.50 4.4K
14:03 750.45 750.50 750.40 750.45 4.3K
14:04 750.45 750.50 750.15 750.50 1.0K
14:05 750.50 750.50 750.45 750.50 1.6K
14:06 750.50 750.50 750.45 750.50 2.0K
14:07 750.50 750.50 750.45 750.45 2.5K
14:08 750.50 750.50 750.45 750.50 1.2K
14:09 750.50 750.50 750.50 750.50 3.5K
14:10 750.50 750.50 750.45 750.50 1.8K
14:11 750.50 750.50 750.50 750.50 4.3K
14:12 750.50 750.55 750.45 750.50 1.7K
14:13 750.50 750.50 750.50 750.50 2.9K
14:14 750.50 750.50 750.45 750.50 4.5K
14:15 750.50 750.50 750.45 750.50 2.2K
14:16 750.50 750.50 750.50 750.50 3.6K
14:17 750.50 750.50 750.45 750.50 5.5K
14:18 750.50 750.50 750.50 750.50 2.1K
14:19 750.50 750.50 750.45 750.50 2.7K
14:20 750.50 750.50 750.50 750.50 3.1K
14:21 750.50 750.50 750.50 750.50 5.1K
14:22 750.50 750.50 750.50 750.50 6.6K
14:23 750.50 750.50 750.45 750.50 1.1K
14:24 750.50 750.50 750.45 750.50 2.6K
14:25 750.50 750.50 750.50 750.50 2.3K
14:26 750.50 750.50 750.50 750.50 1.3K
14:27 750.50 750.50 750.45 750.50 5.3K
14:28 750.50 750.50 750.50 750.50 1.2K
14:29 750.50 750.50 750.45 750.50 1.4K
14:30 750.50 750.50 750.45 750.50 1.6K
14:31 750.50 750.50 750.45 750.45 2.2K
14:32 750.50 750.50 750.50 750.50 3.2K
14:33 750.50 750.50 750.45 750.50 1.8K
14:34 750.50 750.50 750.45 750.45 1.5K
14:35 750.50 750.50 750.50 750.50 2.0K
14:36 750.50 750.50 750.50 750.50 1.7K
14:37 750.50 750.55 750.45 750.50 4.5K
14:38 750.50 750.50 750.40 750.45 4.6K
14:39 750.45 750.55 750.40 750.45 4.0K
14:40 750.50 750.50 750.45 750.45 5.3K
14:41 750.50 750.55 750.35 750.50 11.0K
14:42 750.50 750.50 750.40 750.50 4.3K
14:43 750.50 750.55 750.50 750.50 4.9K
14:44 750.50 750.50 750.45 750.45 6.2K
14:45 750.50 750.50 750.50 750.50 5.7K
14:46 750.50 750.50 750.50 750.50 5.4K
14:47 750.50 750.50 750.45 750.50 8.8K
14:48 750.50 750.55 750.45 750.50 4.0K
14:49 750.50 750.60 750.45 750.45 5.3K
14:50 750.50 750.55 750.45 750.50 5.4K
14:51 750.50 750.50 750.45 750.50 9.9K
14:52 750.50 750.50 750.45 750.50 9.3K
14:53 750.50 750.50 750.50 750.50 4.4K
14:54 750.50 750.50 750.45 750.50 8.5K
14:55 750.50 750.50 750.50 750.50 8.3K
14:56 750.50 750.50 750.45 750.45 7.1K
14:57 750.50 750.50 750.45 750.50 11.6K
14:58 750.50 751.25 750.45 750.50 10.0K
14:59 750.50 750.50 750.50 750.50 7.3K
15:00 750.50 750.50 749.75 750.05 11.7K
15:01 750.05 750.35 750.05 750.35 6.7K
15:02 750.35 750.35 750.30 750.35 6.5K
15:03 750.35 750.35 750.35 750.35 10.2K
15:04 750.35 750.35 750.30 750.35 9.0K
15:05 750.35 750.35 750.35 750.35 6.6K
15:06 750.35 750.35 750.30 750.35 5.3K
15:07 750.35 750.35 750.30 750.35 8.0K
15:08 750.40 750.40 750.30 750.35 7.4K
15:09 750.30 750.35 750.30 750.35 16.0K
15:10 750.35 750.35 750.35 750.35 13.1K
15:11 750.35 750.35 750.30 750.35 19.8K
15:12 750.35 750.35 750.30 750.35 13.0K
15:13 750.30 750.35 750.30 750.35 13.4K
15:14 750.30 750.35 748.70 750.35 24.3K
15:15 750.20 750.35 750.20 750.25 15.9K
15:16 750.25 750.35 750.25 750.30 13.0K
15:17 750.30 750.35 750.30 750.30 12.5K
15:18 750.35 750.35 750.20 750.30 14.1K
15:19 750.30 750.35 750.25 750.35 13.1K
15:20 750.30 750.35 750.30 750.30 15.8K
15:21 750.30 750.35 750.25 750.35 16.2K
15:22 750.35 750.35 750.15 750.35 18.3K
15:23 750.35 750.40 750.35 750.40 12.0K
15:24 750.35 750.35 750.35 750.35 12.6K
15:25 750.35 750.35 750.30 750.30 14.6K
15:26 749.40 750.00 749.40 750.00 13.8K
15:27 749.95 750.00 749.85 749.85 14.8K
15:28 750.05 750.05 749.95 749.95 8.4K
15:29 749.95 750.30 749.65 750.30 2.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし