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
09:07 757.00 757.00 757.00 757.00 0.4K
09:15 755.65 755.90 749.65 754.15 12.3K
09:16 751.60 752.00 750.85 750.85 3.7K
09:17 750.00 750.00 748.95 748.95 2.1K
09:18 747.40 747.40 746.60 746.60 2.8K
09:19 746.60 748.55 746.60 748.55 2.8K
09:20 748.65 748.65 745.85 746.20 4.9K
09:21 746.35 748.30 746.20 748.30 1.7K
09:22 748.60 748.60 746.70 746.75 1.4K
09:23 746.75 746.75 746.40 746.75 1.6K
09:24 746.75 747.00 746.45 746.50 1.0K
09:25 745.60 745.60 744.70 745.05 1.8K
09:26 745.15 746.20 745.15 746.00 1.5K
09:27 745.40 745.40 745.15 745.20 1.6K
09:28 745.20 745.50 745.20 745.50 1.2K
09:29 744.90 746.30 744.90 746.30 0.7K
09:30 747.10 747.10 746.85 747.10 1.5K
09:31 747.25 748.00 747.10 747.95 0.6K
09:32 747.45 748.35 747.10 748.10 1.8K
09:33 748.10 750.80 748.10 750.80 1.7K
09:34 751.00 751.00 749.65 750.05 7.4K
09:35 750.00 750.55 749.60 749.60 1.8K
09:36 749.55 749.55 748.75 748.75 0.6K
09:37 748.75 748.75 748.75 748.75 0.5K
09:38 748.75 748.75 747.30 747.50 1.0K
09:39 747.50 747.80 747.50 747.50 0.3K
09:40 747.80 747.80 747.50 747.50 0.4K
09:41 747.80 748.60 747.50 748.60 0.9K
09:42 749.05 749.35 747.50 747.50 2.7K
09:43 747.50 747.75 747.50 747.70 0.5K
09:44 747.75 748.75 747.75 748.75 0.5K
09:45 748.75 750.95 748.30 750.95 1.6K
09:46 750.25 750.25 750.25 750.25 0.2K
09:47 750.25 750.65 750.25 750.25 0.3K
09:48 750.25 751.30 750.25 751.30 0.6K
09:49 751.00 752.65 751.00 752.65 0.9K
09:50 752.65 752.70 752.05 752.45 4.7K
09:51 752.80 752.80 752.30 752.30 0.4K
09:52 752.30 752.75 752.30 752.75 0.5K
09:53 753.50 754.00 753.20 753.75 3.8K
09:54 753.65 753.95 753.65 753.75 0.5K
09:55 753.75 753.95 753.75 753.95 0.3K
09:56 753.95 753.95 752.85 753.00 2.1K
09:57 753.00 754.00 752.70 754.00 1.2K
09:58 754.00 754.65 754.00 754.45 0.4K
09:59 754.45 756.35 754.45 755.50 6.4K
10:00 754.65 754.65 754.25 754.25 0.6K
10:01 754.25 754.30 753.70 754.30 1.1K
10:02 754.80 755.85 754.80 755.85 0.7K
10:03 756.00 756.05 755.75 755.75 2.2K
10:04 755.75 755.75 755.75 755.75 0.2K
10:05 755.75 755.85 755.75 755.85 0.2K
10:06 755.75 756.60 755.75 756.60 0.6K
10:07 756.60 756.60 755.95 756.10 0.2K
10:08 756.10 756.45 756.10 756.10 0.2K
10:09 756.10 757.65 756.10 757.15 0.9K
10:10 757.70 757.70 757.20 757.65 0.5K
10:11 757.25 757.75 756.20 756.20 3.8K
10:12 755.70 755.70 754.50 754.50 2.3K
10:13 754.50 754.50 754.00 754.05 2.0K
10:14 754.30 754.40 753.80 753.85 0.5K
10:15 753.80 754.20 753.80 754.20 0.9K
10:16 754.40 754.40 754.00 754.20 0.3K
10:17 754.00 754.00 753.00 753.70 0.7K
10:18 753.40 754.10 753.40 754.10 0.9K
10:19 754.10 757.00 754.10 757.00 2.0K
10:20 757.30 758.60 757.30 758.40 0.5K
10:21 758.00 759.45 758.00 758.65 1.2K
10:22 759.30 759.35 758.90 758.90 0.6K
10:23 758.90 760.50 757.00 757.60 5.4K
10:24 757.55 757.85 755.10 757.35 1.6K
10:25 757.45 758.95 757.35 757.35 1.0K
10:26 757.60 757.80 757.60 757.70 0.7K
10:27 757.70 758.60 757.70 758.20 1.2K
10:28 758.20 758.50 758.20 758.20 0.2K
10:29 758.20 759.20 758.00 758.00 2.5K
10:30 757.10 758.00 757.10 758.00 0.9K
10:31 757.80 759.05 757.80 759.05 0.6K
10:32 758.95 758.95 758.60 758.90 1.2K
10:33 759.50 759.50 758.70 758.70 0.8K
10:34 758.70 758.70 758.10 758.15 0.4K
10:35 758.15 758.65 758.15 758.15 0.2K
10:36 758.15 758.25 758.15 758.25 0.1K
10:37 758.25 759.20 758.25 759.15 0.4K
10:38 759.20 759.40 759.20 759.30 0.3K
10:39 759.30 760.55 759.30 760.55 3.9K
10:40 760.55 761.70 760.55 761.65 0.6K
10:41 761.70 761.80 760.10 760.10 5.0K
10:42 760.10 761.00 758.25 761.00 5.6K
10:43 760.25 760.25 758.20 758.25 1.3K
10:44 758.25 758.25 758.10 758.15 0.2K
10:45 758.15 758.15 758.15 758.15 0.3K
10:46 758.15 759.50 756.65 757.20 3.3K
10:47 757.70 758.30 757.15 757.80 1.1K
10:48 757.80 757.90 757.80 757.90 0.3K
10:49 757.90 759.90 757.90 759.40 1.0K
10:50 759.70 760.10 759.40 760.10 0.5K
10:51 760.10 760.15 759.45 759.85 2.3K
10:52 760.20 760.60 759.90 760.35 1.4K
10:53 760.15 760.15 759.40 759.40 0.4K
10:54 759.40 759.40 758.50 758.70 0.2K
10:55 758.45 759.10 757.60 757.60 0.6K
10:56 757.65 757.75 756.30 756.80 1.4K
10:57 756.80 756.90 756.80 756.85 0.2K
10:58 756.85 758.75 756.85 758.75 0.3K
10:59 759.00 759.60 758.85 759.60 0.6K
11:00 759.70 760.65 759.60 760.20 0.4K
11:01 760.20 761.20 760.15 760.15 1.6K
11:02 759.65 759.65 758.60 758.65 0.5K
11:03 758.70 759.00 758.65 758.85 0.2K
11:04 758.75 758.75 758.00 758.00 0.3K
11:05 758.00 758.20 757.55 757.90 0.4K
11:06 757.90 757.90 756.80 757.00 0.5K
11:07 757.15 757.80 757.05 757.65 0.2K
11:08 758.00 758.85 758.00 758.85 0.4K
11:09 758.85 759.70 758.85 759.70 0.4K
11:10 759.50 759.75 759.50 759.75 0.5K
11:11 759.75 759.95 759.75 759.75 0.2K
11:12 759.80 759.80 757.90 757.90 1.4K
11:13 758.05 758.05 757.80 757.80 0.3K
11:14 757.80 757.80 755.10 755.10 7.4K
11:15 755.10 755.85 755.00 755.85 3.2K
11:16 755.85 756.25 755.40 755.40 0.7K
11:17 755.40 755.45 754.10 754.40 2.4K
11:18 754.30 754.55 754.30 754.30 0.5K
11:19 754.30 754.30 753.25 753.35 3.1K
11:20 754.15 755.20 754.15 754.55 2.1K
11:21 754.55 755.15 754.20 755.05 0.8K
11:22 755.05 755.50 755.05 755.20 0.7K
11:23 755.20 755.25 755.20 755.25 1.3K
11:24 755.25 755.50 754.25 754.30 5.0K
11:25 754.60 754.60 752.60 752.60 2.5K
11:26 753.05 753.05 751.20 751.60 3.2K
11:27 751.75 751.75 750.25 750.25 2.5K
11:28 750.20 751.70 750.05 751.65 1.3K
11:29 751.70 751.75 751.55 751.55 1.5K
11:30 751.55 751.55 751.05 751.15 1.5K
11:31 751.15 751.15 750.00 750.10 1.3K
11:32 750.25 751.10 750.05 750.95 1.2K
11:33 750.95 750.95 750.90 750.90 0.9K
11:34 750.80 751.50 750.80 750.85 0.9K
11:35 750.85 751.60 750.60 751.60 1.4K
11:36 751.55 752.35 751.55 752.35 0.9K
11:37 752.10 752.10 750.90 750.95 1.6K
11:38 750.95 750.95 750.50 750.50 0.3K
11:39 750.50 751.60 750.50 751.05 1.1K
11:40 751.65 754.80 751.65 753.90 9.5K
11:41 753.50 753.85 752.55 752.55 1.4K
11:42 752.45 753.05 752.45 753.00 1.0K
11:43 752.90 752.90 752.15 752.15 1.0K
11:44 752.05 752.15 752.00 752.15 1.2K
11:45 752.25 752.25 752.25 752.25 0.4K
11:46 752.25 753.55 752.25 753.25 0.6K
11:47 753.25 754.15 753.25 754.00 4.7K
11:48 754.00 754.05 754.00 754.05 10.4K
11:49 754.00 754.60 754.00 754.60 7.1K
11:50 754.65 754.65 754.55 754.55 0.9K
11:51 754.55 754.60 754.40 754.40 0.8K
11:52 754.40 754.40 754.25 754.25 0.5K
11:53 754.25 754.25 754.00 754.00 1.4K
11:54 754.00 754.00 754.00 754.00 5.0K
11:55 754.00 754.35 754.00 754.20 2.8K
11:56 754.20 754.25 754.20 754.20 0.3K
11:57 754.20 754.35 754.20 754.25 1.7K
11:58 754.25 754.25 754.25 754.25 0.3K
11:59 754.25 755.00 754.25 754.45 4.7K
12:00 754.45 754.60 754.45 754.60 0.7K
12:01 754.55 754.55 754.45 754.45 0.4K
12:02 754.45 754.45 754.05 754.05 0.4K
12:03 754.15 754.15 754.00 754.00 0.4K
12:04 754.00 754.05 754.00 754.05 0.3K
12:05 754.05 754.10 754.05 754.05 0.4K
12:06 754.10 754.70 754.10 754.35 0.3K
12:07 754.35 754.65 754.35 754.60 0.6K
12:08 754.60 754.65 754.60 754.60 0.4K
12:09 754.65 754.65 754.60 754.60 0.3K
12:10 754.65 754.65 752.70 753.00 7.3K
12:11 753.00 755.30 753.00 754.00 2.3K
12:12 753.85 753.85 753.30 753.30 0.3K
12:13 753.20 753.60 753.20 753.60 0.6K
12:14 753.60 753.60 753.50 753.50 0.3K
12:15 753.50 753.50 753.45 753.45 0.8K
12:16 753.45 753.45 752.95 752.95 0.7K
12:17 752.40 753.10 752.40 752.50 1.4K
12:18 752.50 752.50 752.00 752.00 1.2K
12:19 752.00 752.90 752.00 752.85 1.8K
12:20 752.90 753.45 752.90 753.35 1.1K
12:21 753.30 753.30 753.30 753.30 0.5K
12:22 753.30 753.35 753.30 753.30 0.5K
12:23 753.30 753.30 753.30 753.30 0.4K
12:24 753.30 754.00 753.30 753.85 1.1K
12:25 753.95 754.00 753.75 753.75 1.6K
12:26 753.35 753.95 753.10 753.80 1.2K
12:27 753.70 754.00 753.65 753.65 0.2K
12:28 753.85 754.15 753.65 753.85 1.6K
12:29 753.60 753.60 753.30 753.45 0.3K
12:30 753.50 753.50 753.45 753.45 0.5K
12:31 753.50 753.85 753.50 753.55 0.3K
12:32 753.65 753.95 753.55 753.65 0.4K
12:33 753.70 753.95 753.65 753.95 0.3K
12:34 753.95 753.95 753.70 753.70 0.9K
12:35 753.70 753.70 753.65 753.65 0.5K
12:36 753.65 753.65 753.65 753.65 0.4K
12:37 753.65 753.65 753.35 753.35 1.5K
12:38 753.35 753.40 753.35 753.35 0.3K
12:39 753.30 753.40 752.85 752.85 0.4K
12:40 752.85 752.85 751.20 751.45 0.8K
12:41 751.45 751.45 751.00 751.00 0.6K
12:42 751.00 751.00 750.85 750.85 0.5K
12:43 750.85 750.85 750.35 750.40 0.3K
12:44 750.45 750.45 750.25 750.25 0.6K
12:45 750.25 750.35 750.15 750.35 0.5K
12:46 750.55 751.30 750.55 751.30 0.4K
12:47 751.30 751.35 751.30 751.35 0.9K
12:48 751.35 751.40 751.35 751.35 0.3K
12:49 751.75 751.75 751.35 751.35 0.4K
12:50 751.35 751.40 751.35 751.40 0.5K
12:51 751.45 751.45 751.45 751.45 0.3K
12:52 751.45 751.45 750.10 750.35 4.0K
12:53 750.35 750.40 750.35 750.35 0.4K
12:54 750.35 750.45 750.35 750.45 0.3K
12:55 750.45 750.45 750.40 750.40 0.3K
12:56 750.40 750.80 750.40 750.80 2.2K
12:57 751.00 751.15 750.95 751.15 0.5K
12:58 751.15 751.50 751.15 751.50 0.8K
12:59 751.50 751.50 751.50 751.50 0.6K
13:00 751.50 751.55 751.50 751.50 0.2K
13:01 751.50 751.60 750.35 750.70 2.4K
13:02 750.80 750.90 750.80 750.90 0.4K
13:03 750.90 751.15 750.90 750.95 0.4K
13:04 750.95 751.30 750.95 751.30 0.3K
13:05 751.30 751.30 751.30 751.30 0.2K
13:06 751.30 751.30 751.00 751.00 1.6K
13:07 750.85 751.45 750.85 750.85 0.6K
13:08 750.85 751.15 750.85 751.15 0.5K
13:09 751.15 751.15 751.15 751.15 0.5K
13:10 751.15 751.15 751.05 751.05 0.3K
13:11 750.85 750.85 750.75 750.75 1.4K
13:12 750.75 750.80 750.75 750.80 0.8K
13:13 750.75 750.80 750.75 750.75 0.6K
13:14 750.75 750.95 750.75 750.75 3.3K
13:15 750.75 750.80 750.75 750.75 1.0K
13:16 750.75 751.00 750.05 750.55 7.0K
13:17 750.50 750.75 750.50 750.75 0.6K
13:18 750.75 750.75 750.55 750.60 1.8K
13:19 750.60 750.60 750.50 750.50 0.4K
13:20 750.50 750.55 750.50 750.50 0.6K
13:21 750.50 750.55 750.50 750.55 0.6K
13:22 750.55 750.55 750.50 750.50 0.5K
13:23 750.50 750.50 750.50 750.50 0.9K
13:24 750.50 750.55 750.50 750.50 0.5K
13:25 750.50 750.60 750.50 750.60 0.8K
13:26 750.60 751.00 750.60 750.70 0.7K
13:27 750.70 750.70 750.70 750.70 0.7K
13:28 750.70 750.70 750.65 750.65 2.9K
13:29 750.65 750.65 750.60 750.60 0.8K
13:30 750.55 750.90 750.55 750.75 0.9K
13:31 750.75 750.75 750.55 750.70 0.7K
13:32 750.70 750.90 750.70 750.85 0.4K
13:33 750.85 750.85 750.85 750.85 0.5K
13:34 750.95 751.10 750.90 750.90 0.5K
13:35 751.20 751.20 750.90 750.90 0.5K
13:36 750.90 750.95 750.90 750.90 0.5K
13:37 750.90 751.30 750.90 751.00 0.4K
13:38 751.00 751.05 751.00 751.00 0.6K
13:39 751.00 751.00 751.00 751.00 0.5K
13:40 751.00 751.00 750.75 750.75 2.1K
13:41 750.75 750.80 750.75 750.75 0.4K
13:42 750.75 751.00 750.75 750.95 2.4K
13:43 750.95 750.95 750.70 750.70 0.7K
13:44 750.70 750.70 748.50 748.50 1.1K
13:45 747.95 749.65 747.25 749.45 4.6K
13:46 749.45 750.55 748.90 749.95 1.3K
13:47 749.95 750.50 749.95 750.30 0.5K
13:48 750.30 750.55 749.70 750.05 0.9K
13:49 750.05 750.05 750.05 750.05 0.7K
13:50 750.05 750.45 750.05 750.40 0.6K
13:51 750.40 750.40 750.40 750.40 0.4K
13:52 750.40 750.55 750.40 750.55 0.6K
13:53 750.55 750.55 750.55 750.55 0.7K
13:54 750.55 750.70 750.55 750.70 0.6K
13:55 750.40 750.40 749.50 750.30 4.3K
13:56 750.35 750.80 750.35 750.70 0.7K
13:57 750.70 750.70 750.15 750.60 1.9K
13:58 750.65 750.85 750.60 750.75 0.7K
13:59 750.75 750.75 750.25 750.25 1.4K
14:00 750.25 750.60 750.25 750.60 0.9K
14:01 750.60 750.60 750.60 750.60 0.9K
14:02 750.60 750.60 750.15 750.30 0.7K
14:03 750.30 750.30 749.30 749.30 1.6K
14:04 749.25 749.30 749.05 749.05 0.9K
14:05 749.05 749.50 748.90 749.30 1.5K
14:06 749.10 749.60 748.70 749.15 2.4K
14:07 749.15 749.15 749.15 749.15 0.7K
14:08 749.15 749.20 749.15 749.15 0.7K
14:09 749.15 750.40 749.15 750.40 0.8K
14:10 750.40 750.40 749.80 749.90 1.7K
14:11 749.90 750.05 749.45 749.45 0.9K
14:12 749.55 749.65 749.45 749.45 1.1K
14:13 749.45 749.50 749.25 749.45 0.4K
14:14 749.45 749.45 749.40 749.40 0.7K
14:15 749.40 749.45 749.15 749.45 1.3K
14:16 749.65 749.65 749.15 749.15 0.6K
14:17 749.15 749.15 748.30 748.50 4.7K
14:18 748.50 749.20 748.50 749.20 1.6K
14:19 749.25 749.45 749.25 749.45 0.7K
14:20 749.40 750.75 749.40 750.70 0.9K
14:21 750.70 750.80 750.45 750.60 2.9K
14:22 750.80 751.50 750.80 750.95 2.2K
14:23 751.75 751.75 751.30 751.30 1.2K
14:24 751.30 751.30 750.95 750.95 0.9K
14:25 750.95 750.95 750.20 750.70 3.1K
14:26 750.70 751.00 750.70 750.75 1.0K
14:27 750.75 750.75 750.75 750.75 0.5K
14:28 750.75 750.80 750.75 750.75 0.7K
14:29 750.75 750.75 749.45 750.45 2.3K
14:30 750.60 750.60 750.60 750.60 0.7K
14:31 750.60 750.65 750.60 750.60 0.8K
14:32 750.60 751.20 750.60 751.20 1.0K
14:33 751.20 751.25 751.20 751.20 0.5K
14:34 751.20 751.25 751.20 751.20 0.7K
14:35 751.20 751.30 751.20 751.20 1.0K
14:36 751.20 751.75 751.20 751.75 1.3K
14:37 751.75 751.75 751.70 751.70 0.4K
14:38 751.70 751.75 750.95 751.05 0.8K
14:39 751.30 751.30 751.00 751.25 0.5K
14:40 751.25 752.05 751.25 752.00 0.9K
14:41 752.10 752.10 751.50 751.95 1.4K
14:42 751.95 752.00 751.95 752.00 0.3K
14:43 752.45 752.45 752.10 752.10 0.5K
14:44 752.15 752.15 752.10 752.15 0.7K
14:45 752.15 752.25 752.10 752.25 0.6K
14:46 752.50 752.95 752.30 752.95 1.0K
14:47 753.00 753.40 752.90 753.30 0.3K
14:48 753.25 753.25 751.85 751.95 1.7K
14:49 752.30 752.95 752.30 752.70 1.0K
14:50 752.45 753.55 752.45 753.55 101.0K
14:51 754.55 754.55 752.30 752.70 3.6K
14:52 752.70 752.90 752.40 752.40 0.5K
14:53 752.85 753.05 752.70 753.00 0.9K
14:54 752.85 753.70 752.85 753.65 1.2K
14:55 753.60 753.95 753.60 753.95 0.2K
14:56 753.60 754.15 753.40 753.40 1.5K
14:57 752.55 753.60 752.55 753.55 1.3K
14:58 753.50 753.65 753.45 753.65 0.5K
14:59 753.70 754.00 753.70 753.90 0.8K
15:00 753.95 754.00 753.90 753.95 3.9K
15:01 753.95 754.00 753.35 753.35 2.8K
15:02 753.15 753.65 753.15 753.20 0.5K
15:03 753.20 754.00 753.20 753.90 1.9K
15:04 753.80 754.00 753.80 754.00 3.6K
15:05 753.70 754.55 753.70 753.95 7.8K
15:06 753.65 753.70 752.60 753.15 10.1K
15:07 753.15 753.15 752.70 752.70 1.6K
15:08 752.80 752.85 752.80 752.85 0.8K
15:09 752.95 752.95 752.85 752.95 0.8K
15:10 753.25 753.35 752.95 752.95 7.9K
15:11 752.95 752.95 752.60 752.65 0.9K
15:12 752.65 753.35 752.65 752.80 3.6K
15:13 752.95 752.95 752.95 752.95 0.6K
15:14 752.90 752.90 752.10 752.35 2.8K
15:15 752.10 752.25 752.10 752.15 2.6K
15:16 752.15 752.35 752.15 752.35 1.1K
15:17 752.35 752.85 752.35 752.35 2.4K
15:18 752.25 752.85 752.25 752.40 6.1K
15:19 752.20 752.45 752.20 752.45 1.1K
15:20 752.65 753.05 752.65 752.90 6.7K
15:21 752.90 753.20 752.90 753.00 2.6K
15:22 752.90 753.00 752.30 752.45 14.3K
15:23 752.30 753.35 751.55 752.00 5.4K
15:24 752.00 752.30 752.00 752.00 1.3K
15:25 752.00 752.15 752.00 752.10 1.1K
15:26 752.10 752.55 752.10 752.30 1.7K
15:27 752.10 752.25 752.10 752.10 0.9K
15:28 752.20 752.20 751.55 752.20 2.0K
15:29 752.05 753.00 752.00 753.00 0.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし