Jyoti CNC Automation Ltd (JYCA)

JYCA
🏛️ インド →
930.30
最終更新: 2025-10-08
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
09:07 950.30 950.30 950.30 950.30 0.1K
09:15 949.90 949.90 942.30 944.30 0.8K
09:16 948.80 948.80 943.70 944.40 2.3K
09:17 944.00 944.00 940.70 940.70 1.7K
09:18 940.20 942.80 940.20 942.00 2.5K
09:19 941.60 943.20 941.20 942.10 0.8K
09:20 940.20 941.90 940.20 941.10 0.8K
09:21 941.10 941.90 941.10 941.80 0.1K
09:22 939.90 939.90 937.50 938.30 3.1K
09:23 938.10 941.10 938.10 941.10 0.5K
09:24 940.10 940.60 939.50 939.90 0.1K
09:25 939.70 940.60 939.70 940.20 0.5K
09:26 940.10 940.20 940.00 940.00 0.1K
09:27 939.50 939.50 938.50 938.50 1.1K
09:28 938.10 938.50 938.00 938.50 0.0K
09:29 938.50 938.50 937.80 937.90 0.7K
09:30 937.80 937.90 937.00 937.00 0.1K
09:31 936.70 936.70 934.60 934.60 0.4K
09:32 935.10 936.00 935.10 936.00 0.3K
09:33 936.00 936.30 936.00 936.30 0.1K
09:34 936.00 936.00 934.50 934.50 1.0K
09:35 934.50 935.00 934.20 934.20 1.2K
09:36 934.10 934.10 931.10 931.10 0.6K
09:37 931.10 932.40 931.10 932.10 0.2K
09:38 932.10 932.10 930.10 931.10 1.3K
09:39 931.10 931.90 931.10 931.70 0.1K
09:40 932.50 932.50 930.10 930.10 1.5K
09:41 930.00 931.90 930.00 930.30 1.0K
09:42 930.30 930.30 928.10 928.20 1.7K
09:43 928.20 929.50 928.10 929.50 0.2K
09:44 929.10 930.30 929.10 930.30 0.1K
09:45 929.40 930.30 929.30 929.40 0.1K
09:46 929.40 929.40 929.30 929.30 0.1K
09:47 929.40 930.20 929.10 929.30 0.1K
09:48 929.90 930.20 929.50 930.20 0.1K
09:49 930.10 931.80 930.10 930.90 0.3K
09:50 930.90 931.00 930.90 931.00 0.3K
09:51 931.00 931.80 931.00 931.10 0.0K
09:52 931.80 932.30 930.10 930.10 1.3K
09:53 930.10 930.10 930.10 930.10 0.1K
09:54 930.20 931.50 930.20 931.00 0.1K
09:55 931.50 932.10 931.40 931.40 0.0K
09:56 930.90 930.90 930.40 930.80 0.5K
09:57 930.40 931.70 930.30 931.70 0.1K
09:58 931.10 932.00 931.10 931.70 0.1K
09:59 931.70 932.00 931.70 932.00 0.1K
10:00 932.00 932.50 930.40 930.40 0.2K
10:01 930.10 930.10 930.10 930.10 0.0K
10:02 930.10 930.10 930.10 930.10 0.0K
10:03 930.10 930.50 930.10 930.10 0.0K
10:04 930.10 931.40 930.10 930.40 0.4K
10:05 930.60 930.90 930.50 930.90 0.0K
10:06 930.50 931.00 930.50 931.00 0.2K
10:07 931.00 932.00 931.00 931.10 0.2K
10:08 931.10 932.40 931.10 931.40 0.1K
10:09 931.40 932.20 931.40 931.50 0.0K
10:10 931.50 932.90 931.50 931.70 0.3K
10:11 931.50 932.00 931.50 931.50 0.0K
10:12 931.50 931.50 931.50 931.50 0.1K
10:13 931.50 932.40 931.40 931.50 0.4K
10:14 931.50 931.50 930.90 930.90 0.3K
10:15 930.60 931.10 930.60 930.60 0.1K
10:16 930.60 930.60 927.50 927.50 3.5K
10:17 927.60 929.50 927.60 928.70 0.4K
10:18 928.80 928.80 928.70 928.70 0.1K
10:19 928.70 928.90 928.70 928.90 0.1K
10:20 928.90 928.90 928.90 928.90 0.2K
10:21 928.90 928.90 928.50 928.50 0.1K
10:22 929.20 929.20 928.60 928.60 0.0K
10:23 928.60 929.40 928.60 928.70 0.0K
10:24 928.70 929.30 928.70 928.70 0.0K
10:25 928.60 928.70 928.20 928.20 1.4K
10:26 928.20 928.50 927.50 927.50 0.5K
10:27 927.80 928.10 927.50 927.50 0.1K
10:28 929.00 929.00 927.70 927.70 0.5K
10:29 927.70 927.70 927.70 927.70 0.0K
10:30 927.80 927.90 927.80 927.80 0.0K
10:31 927.90 928.40 927.70 927.70 0.1K
10:32 927.70 928.60 927.70 928.60 0.2K
10:33 928.60 928.60 928.30 928.30 0.0K
10:34 928.10 928.10 927.70 927.70 0.0K
10:35 927.70 927.90 927.70 927.90 0.0K
10:36 928.20 928.20 927.70 927.70 0.0K
10:37 927.70 928.00 927.50 928.00 0.3K
10:38 927.50 928.00 927.50 927.80 0.0K
10:39 927.80 927.80 927.50 927.50 0.1K
10:40 927.50 927.50 927.10 927.10 0.1K
10:41 927.10 927.10 927.00 927.00 0.1K
10:42 927.20 927.20 927.00 927.00 0.2K
10:43 927.00 927.90 927.00 927.00 0.3K
10:44 927.00 927.00 926.50 926.60 0.2K
10:45 926.60 926.60 926.10 926.50 0.1K
10:46 926.50 926.70 926.50 926.50 0.1K
10:47 926.50 927.50 926.50 927.00 0.2K
10:48 927.00 927.00 927.00 927.00 0.0K
10:49 927.00 927.40 927.00 927.40 0.2K
10:50 927.40 927.40 927.40 927.40 0.0K
10:51 927.40 927.40 927.40 927.40 0.0K
10:52 927.60 928.20 927.40 927.70 0.4K
10:53 928.20 928.80 927.70 927.70 0.4K
10:54 927.70 928.10 927.40 927.40 0.2K
10:55 927.40 929.50 927.40 928.90 0.3K
10:56 928.90 928.90 927.60 927.60 0.0K
10:57 928.40 928.40 927.70 927.70 0.0K
10:58 927.80 927.90 927.80 927.80 0.0K
10:59 927.80 928.10 927.50 927.50 0.1K
11:00 927.80 927.80 927.00 927.00 0.1K
11:01 927.00 928.50 926.80 928.20 0.1K
11:02 928.20 928.50 928.20 928.50 0.0K
11:03 928.50 929.00 928.50 928.50 0.0K
11:04 928.50 929.20 928.50 928.50 0.0K
11:05 928.50 929.20 928.50 928.60 0.1K
11:06 929.20 929.20 928.00 928.00 0.0K
11:07 928.00 928.00 928.00 928.00 0.0K
11:08 928.00 928.50 928.00 928.00 0.1K
11:09 928.00 928.00 927.00 927.00 0.2K
11:10 927.00 927.20 927.00 927.20 0.0K
11:11 927.10 928.00 927.10 928.00 0.1K
11:12 928.00 928.40 928.00 928.00 0.0K
11:13 928.00 928.40 928.00 928.40 0.0K
11:14 928.40 928.40 928.40 928.40 0.0K
11:15 928.40 928.80 928.40 928.80 0.0K
11:16 928.40 929.30 928.40 928.80 0.1K
11:17 928.80 928.80 928.80 928.80 0.0K
11:18 928.80 928.80 928.80 928.80 0.0K
11:19 928.90 928.90 928.80 928.80 0.1K
11:20 928.80 929.00 928.80 928.80 0.1K
11:21 928.80 929.20 928.80 928.80 0.5K
11:22 928.80 928.80 928.80 928.80 0.1K
11:23 928.80 929.00 928.50 928.50 0.1K
11:24 928.10 928.10 928.10 928.10 0.0K
11:25 928.10 928.70 928.10 928.70 0.0K
11:26 928.70 928.80 928.70 928.70 0.0K
11:27 928.70 928.70 928.70 928.70 0.0K
11:28 928.70 928.80 928.70 928.70 0.1K
11:29 928.70 928.70 928.70 928.70 0.0K
11:30 928.70 928.80 928.70 928.80 0.0K
11:31 928.80 929.00 928.10 928.10 0.2K
11:32 928.60 928.60 928.00 928.00 0.0K
11:33 928.00 928.00 928.00 928.00 0.0K
11:34 928.00 928.10 928.00 928.00 0.1K
11:35 928.00 928.00 928.00 928.00 0.0K
11:36 928.00 928.00 926.20 926.20 0.9K
11:37 926.20 926.40 926.20 926.40 0.0K
11:38 926.20 926.30 926.00 926.00 0.2K
11:39 926.00 926.10 926.00 926.00 0.2K
11:40 926.00 926.20 926.00 926.00 0.0K
11:41 926.00 926.30 926.00 926.20 0.2K
11:42 926.20 926.30 926.20 926.20 0.1K
11:43 926.20 926.20 926.00 926.00 0.0K
11:44 926.00 926.10 926.00 926.10 0.1K
11:45 926.10 926.10 926.00 926.00 0.0K
11:46 926.10 926.10 926.00 926.00 0.0K
11:47 926.00 926.10 926.00 926.00 0.0K
11:48 926.00 926.00 925.70 925.70 0.1K
11:49 925.60 926.20 925.60 926.20 0.2K
11:50 926.90 927.00 926.40 927.00 0.0K
11:51 926.40 927.60 926.40 926.70 0.1K
11:52 926.70 927.40 926.00 926.10 0.0K
11:53 926.50 926.90 926.50 926.90 0.0K
11:54 927.30 927.30 926.80 926.80 0.2K
11:55 926.90 927.40 926.90 927.40 0.1K
11:56 927.00 927.50 927.00 927.50 0.1K
11:57 927.60 928.10 927.40 927.40 0.2K
11:58 927.40 927.70 927.40 927.70 0.0K
11:59 927.80 927.80 927.80 927.80 0.0K
12:00 927.80 927.80 927.80 927.80 0.0K
12:01 927.80 928.10 927.80 928.10 0.0K
12:02 927.80 927.80 927.80 927.80 0.0K
12:03 927.80 927.80 927.70 927.70 0.0K
12:04 927.70 927.70 927.50 927.50 0.0K
12:05 927.50 927.60 927.50 927.60 0.3K
12:06 927.70 927.70 927.50 927.50 0.1K
12:07 927.50 927.50 927.00 927.30 1.4K
12:08 927.50 928.20 927.50 927.90 0.4K
12:09 927.90 927.90 927.90 927.90 0.0K
12:10 927.80 928.50 927.80 928.10 0.0K
12:11 927.80 927.80 927.80 927.80 0.0K
12:12 927.80 927.80 927.60 927.60 0.0K
12:13 927.80 929.10 927.50 927.50 1.3K
12:14 927.50 927.50 927.50 927.50 0.0K
12:15 927.50 927.70 927.00 927.00 0.3K
12:16 927.10 927.20 927.10 927.20 0.0K
12:17 927.20 927.20 927.20 927.20 0.0K
12:18 927.00 927.20 927.00 927.00 0.1K
12:19 927.00 927.10 927.00 927.10 0.0K
12:20 927.10 927.10 927.10 927.10 0.0K
12:21 927.20 927.70 927.10 927.10 0.0K
12:22 927.10 927.10 927.00 927.00 0.1K
12:23 927.00 927.00 927.00 927.00 0.0K
12:24 927.00 927.00 927.00 927.00 0.1K
12:25 927.00 927.60 927.00 927.30 0.5K
12:26 927.30 927.70 927.00 927.00 0.0K
12:27 926.50 926.50 926.00 926.00 1.4K
12:28 926.00 926.00 925.60 925.60 0.2K
12:29 925.60 926.10 925.60 925.60 0.0K
12:30 925.60 925.60 925.40 925.40 0.1K
12:31 926.00 926.00 926.00 926.00 0.1K
12:32 926.00 926.10 926.00 926.10 0.0K
12:33 926.00 926.00 926.00 926.00 0.0K
12:34 926.00 926.00 925.20 925.20 0.2K
12:35 925.90 925.90 925.20 925.20 0.0K
12:36 925.20 925.80 925.20 925.80 0.0K
12:37 925.20 925.60 925.10 925.60 0.2K
12:38 925.60 925.60 925.60 925.60 0.0K
12:39 925.60 925.60 925.00 925.00 0.2K
12:40 925.00 925.00 924.00 924.00 0.7K
12:41 924.00 927.80 924.00 925.10 1.2K
12:42 924.70 924.70 924.70 924.70 0.1K
12:43 924.80 924.80 924.30 924.80 0.0K
12:44 924.20 924.80 924.20 924.20 0.0K
12:45 924.30 924.80 924.30 924.30 0.0K
12:46 924.80 924.80 924.80 924.80 0.2K
12:47 924.80 924.80 924.30 924.30 0.1K
12:48 924.70 924.70 924.70 924.70 0.1K
12:49 924.70 924.70 924.70 924.70 0.0K
12:51 924.80 924.80 924.80 924.80 0.0K
12:52 924.80 924.80 924.80 924.80 0.0K
12:53 924.80 924.80 924.80 924.80 0.0K
12:54 924.80 924.80 924.80 924.80 0.0K
12:55 924.50 924.50 924.50 924.50 0.0K
12:56 924.50 924.50 924.50 924.50 0.0K
12:57 924.50 924.50 924.50 924.50 0.0K
12:59 924.80 925.30 924.80 925.30 0.1K
13:00 926.00 926.70 925.40 925.80 0.5K
13:01 925.80 927.20 925.80 927.20 0.1K
13:02 927.20 927.90 927.20 927.90 0.0K
13:03 928.00 928.00 927.90 928.00 0.0K
13:04 927.90 927.90 927.90 927.90 0.1K
13:05 928.00 928.80 928.00 928.80 0.5K
13:06 928.70 928.70 928.00 928.40 0.0K
13:07 928.70 928.70 927.90 928.70 0.1K
13:08 928.70 928.70 927.90 927.90 0.1K
13:09 928.70 928.70 928.60 928.70 0.1K
13:10 928.60 928.70 928.60 928.70 0.0K
13:11 928.70 930.60 928.70 930.60 0.9K
13:12 932.70 932.70 930.40 930.40 1.2K
13:13 930.70 931.50 930.70 931.20 0.2K
13:14 931.20 931.20 931.10 931.20 0.2K
13:15 930.10 931.00 930.10 930.70 0.1K
13:16 930.60 930.60 930.50 930.50 0.0K
13:17 930.50 930.50 930.40 930.40 0.1K
13:18 929.10 930.10 929.10 930.10 0.1K
13:19 930.10 930.10 929.20 929.20 0.1K
13:20 929.80 931.00 929.70 930.60 1.2K
13:21 930.50 930.50 930.50 930.50 0.0K
13:22 930.60 931.00 930.60 931.00 0.0K
13:23 931.00 931.00 931.00 931.00 0.1K
13:24 931.00 931.80 930.20 930.20 0.6K
13:25 930.20 930.60 930.20 930.60 0.1K
13:26 930.60 930.60 930.60 930.60 0.0K
13:27 930.60 930.60 929.90 930.50 0.1K
13:28 930.70 931.10 930.70 931.10 0.0K
13:29 930.50 931.10 930.50 930.90 0.1K
13:30 930.90 930.90 930.90 930.90 0.1K
13:31 930.90 930.90 930.90 930.90 0.0K
13:32 930.90 930.90 930.60 930.60 0.5K
13:33 931.30 931.30 930.10 930.10 0.0K
13:34 930.60 930.60 930.60 930.60 0.1K
13:35 931.50 931.50 931.50 931.50 0.0K
13:36 931.50 931.50 930.00 930.50 0.5K
13:37 930.70 930.70 930.70 930.70 0.1K
13:38 930.70 932.00 930.70 932.00 0.1K
13:39 932.00 932.00 931.00 931.00 1.2K
13:40 931.60 931.60 931.60 931.60 0.1K
13:41 932.20 932.20 932.00 932.00 0.0K
13:42 932.00 932.00 932.00 932.00 0.0K
13:43 932.20 932.20 932.20 932.20 0.0K
13:44 932.10 932.20 932.10 932.20 0.0K
13:45 932.50 932.50 932.50 932.50 0.0K
13:47 932.50 932.50 932.40 932.40 0.0K
13:48 932.50 933.30 932.50 933.30 0.1K
13:49 933.30 933.30 932.50 932.50 0.3K
13:51 932.90 932.90 932.90 932.90 0.0K
13:52 932.90 933.10 932.90 933.10 0.0K
13:53 933.30 933.30 933.30 933.30 0.0K
13:54 933.40 933.50 933.40 933.50 0.2K
13:55 933.70 933.70 933.60 933.70 0.2K
13:56 933.70 934.90 933.70 933.90 0.4K
13:57 934.40 934.40 934.40 934.40 0.0K
13:58 934.00 934.20 934.00 934.20 0.0K
13:59 934.20 934.40 934.20 934.30 0.0K
14:00 934.40 934.40 932.50 933.50 1.1K
14:02 933.40 933.40 933.40 933.40 0.0K
14:03 933.00 933.00 932.30 932.30 0.1K
14:04 932.50 932.50 931.80 932.00 0.4K
14:05 932.00 932.40 932.00 932.40 0.1K
14:07 932.40 932.40 932.10 932.10 0.0K
14:08 932.10 932.10 932.10 932.10 0.0K
14:09 932.00 932.30 932.00 932.30 0.1K
14:10 932.00 932.10 932.00 932.10 0.0K
14:11 932.10 932.20 932.00 932.00 0.7K
14:12 932.00 932.00 932.00 932.00 0.2K
14:13 932.10 932.10 932.00 932.00 0.0K
14:14 932.00 932.00 932.00 932.00 0.3K
14:15 932.00 932.00 931.80 931.80 0.1K
14:16 932.00 932.10 932.00 932.00 0.6K
14:18 932.00 932.00 932.00 932.00 0.0K
14:19 932.00 932.00 932.00 932.00 0.0K
14:20 931.90 932.00 931.90 932.00 0.2K
14:21 932.10 932.10 932.10 932.10 0.0K
14:22 932.10 932.20 932.10 932.20 0.1K
14:23 932.20 932.20 932.20 932.20 0.0K
14:24 932.20 932.20 932.20 932.20 0.0K
14:26 932.20 932.20 931.20 931.20 0.8K
14:27 931.20 931.30 930.60 931.10 0.4K
14:28 930.10 931.40 930.10 931.40 0.4K
14:29 931.40 931.90 931.40 931.90 0.0K
14:30 931.80 931.80 931.70 931.70 0.1K
14:31 931.50 931.60 931.50 931.60 0.0K
14:33 931.60 931.60 931.60 931.60 0.0K
14:35 931.80 931.90 931.80 931.90 0.1K
14:36 931.90 932.10 931.90 932.10 0.1K
14:37 932.10 932.10 932.10 932.10 0.0K
14:38 932.10 933.90 932.10 933.90 0.4K
14:39 933.90 933.90 933.80 933.80 0.0K
14:40 933.50 933.50 933.30 933.30 0.1K
14:41 933.40 935.70 933.40 935.50 7.0K
14:42 935.20 935.20 934.50 934.50 0.1K
14:43 934.10 934.80 933.20 934.80 0.6K
14:44 934.50 934.50 933.80 933.80 0.1K
14:45 933.30 933.30 933.20 933.20 0.0K
14:46 934.10 934.10 933.50 933.50 0.3K
14:47 933.50 933.60 933.50 933.60 0.1K
14:49 932.80 933.60 932.80 933.60 0.1K
14:50 933.60 933.90 933.60 933.70 0.3K
14:51 932.40 932.90 932.20 932.80 1.5K
14:52 931.90 932.30 931.90 932.30 0.0K
14:53 932.30 932.30 932.30 932.30 0.0K
14:54 932.00 932.30 931.70 931.70 0.0K
14:55 932.30 932.30 932.30 932.30 0.0K
14:56 932.00 932.00 931.90 932.00 0.1K
14:57 932.00 932.00 932.00 932.00 0.3K
14:58 932.00 932.00 931.90 932.00 0.2K
14:59 932.00 932.00 932.00 932.00 0.2K
15:00 932.00 932.00 931.00 931.70 1.5K
15:01 931.90 931.90 931.00 931.00 0.6K
15:02 931.00 931.40 931.00 931.30 0.9K
15:03 931.20 931.40 931.00 931.10 0.5K
15:04 931.10 931.30 930.90 931.30 4.4K
15:05 930.60 931.20 930.50 930.90 2.7K
15:06 930.80 931.80 929.30 931.60 7.9K
15:07 930.90 930.90 929.10 929.40 2.4K
15:08 928.80 929.40 928.80 929.30 0.6K
15:09 929.30 929.30 928.90 929.00 0.7K
15:10 929.00 929.20 928.90 928.90 1.1K
15:11 929.00 929.10 928.00 928.10 1.6K
15:12 927.20 927.80 926.00 926.00 1.5K
15:13 925.70 926.10 925.40 925.90 0.8K
15:14 925.60 925.70 925.10 925.70 1.3K
15:15 925.60 925.60 925.00 925.00 0.7K
15:16 924.70 924.90 924.70 924.70 1.0K
15:17 924.60 925.00 924.60 925.00 0.6K
15:18 924.80 925.10 924.50 924.50 1.1K
15:19 924.60 927.90 924.60 926.30 3.3K
15:20 926.30 926.30 924.10 924.60 2.0K
15:21 925.80 925.80 925.10 925.70 1.0K
15:22 925.30 927.00 925.30 926.80 0.5K
15:23 926.50 926.50 924.30 924.30 1.5K
15:24 924.80 925.00 924.00 924.70 1.4K
15:25 924.40 924.50 923.90 923.90 1.5K
15:26 923.90 923.90 922.90 923.00 0.8K
15:27 922.90 923.00 922.70 922.90 0.8K
15:28 922.70 925.90 922.70 923.10 1.0K
15:29 922.80 927.80 921.10 927.80 2.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし