Jyoti CNC Automation Ltd (JYCA)

JYCA
🏛️ インド →
934.55
最終更新: 2025-10-07
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
09:07 911.80 911.80 911.80 911.80 0.6K
09:15 914.70 919.00 914.70 919.00 0.5K
09:16 919.05 919.05 914.50 916.40 1.0K
09:17 916.40 916.45 916.40 916.45 0.4K
09:18 916.95 916.95 914.60 914.60 0.4K
09:19 915.75 916.50 915.20 915.20 0.2K
09:20 918.15 918.45 917.70 918.45 0.7K
09:21 919.00 921.50 919.00 921.50 1.2K
09:22 922.95 923.10 921.65 923.10 2.0K
09:23 923.10 925.35 923.10 924.70 2.5K
09:24 925.25 925.25 924.00 924.00 0.5K
09:25 923.20 924.00 922.00 922.00 0.6K
09:26 922.15 922.15 919.55 921.10 0.5K
09:27 919.85 920.30 919.75 920.30 0.3K
09:28 920.80 921.75 920.80 921.75 0.1K
09:29 921.70 922.20 920.90 922.20 0.2K
09:30 922.20 923.90 921.90 921.90 0.6K
09:31 922.20 922.20 921.30 921.60 0.1K
09:32 921.85 922.20 921.00 921.00 0.5K
09:33 922.00 922.00 921.10 921.70 0.2K
09:34 921.00 922.70 921.00 922.70 0.3K
09:35 923.50 924.60 923.50 924.60 1.2K
09:36 924.05 924.05 923.50 923.50 0.6K
09:37 923.80 929.00 923.80 929.00 5.0K
09:38 928.70 929.20 927.60 928.45 1.6K
09:39 928.45 928.45 927.20 927.20 0.5K
09:40 926.65 926.75 925.60 925.85 0.4K
09:41 926.65 928.50 926.00 928.50 0.6K
09:42 928.90 930.00 928.90 930.00 0.4K
09:43 929.20 929.20 928.60 929.00 0.3K
09:44 928.95 929.00 928.15 928.70 0.6K
09:45 928.15 928.80 928.00 928.80 0.5K
09:46 928.40 929.90 928.40 929.90 0.7K
09:47 929.85 929.85 928.80 928.85 0.4K
09:48 928.00 928.80 927.55 927.55 1.3K
09:49 927.70 928.65 927.70 928.65 0.1K
09:50 928.70 928.70 928.00 928.00 0.6K
09:51 928.45 929.80 927.80 929.80 1.4K
09:52 929.05 929.95 928.80 928.80 0.5K
09:53 927.80 928.20 926.60 928.20 0.6K
09:54 928.15 928.15 927.30 927.30 0.4K
09:55 927.60 927.60 926.40 927.50 0.4K
09:56 927.45 927.90 927.45 927.90 0.1K
09:57 927.80 928.10 927.00 928.00 0.8K
09:58 927.00 927.00 926.85 926.85 0.1K
09:59 926.95 927.00 925.00 926.05 0.2K
10:00 925.05 925.95 925.00 925.30 0.2K
10:01 925.80 925.80 925.15 925.80 0.0K
10:02 925.80 926.70 925.80 926.70 0.0K
10:03 926.75 926.75 925.35 925.35 1.0K
10:04 925.05 925.05 925.00 925.00 0.1K
10:05 925.00 925.00 925.00 925.00 0.1K
10:06 925.00 925.50 925.00 925.50 0.2K
10:07 924.20 924.20 924.10 924.10 0.0K
10:08 923.95 924.10 923.95 924.10 0.1K
10:09 923.50 923.50 923.10 923.50 0.3K
10:10 923.50 924.10 923.50 924.10 0.0K
10:11 924.30 926.35 924.30 926.35 1.3K
10:12 925.20 925.60 925.20 925.55 1.1K
10:13 925.50 925.50 925.50 925.50 0.0K
10:14 924.00 924.00 924.00 924.00 0.1K
10:15 923.95 924.05 923.80 924.05 0.1K
10:17 923.85 923.85 923.50 923.50 0.3K
10:18 924.15 924.15 923.00 923.00 0.1K
10:19 923.00 923.60 923.00 923.00 0.0K
10:20 923.00 923.00 923.00 923.00 0.0K
10:21 923.00 923.00 922.70 922.70 0.1K
10:22 922.00 922.65 922.00 922.65 0.0K
10:23 922.05 923.55 922.05 923.10 0.3K
10:24 923.10 923.10 923.10 923.10 0.0K
10:25 922.95 922.95 922.30 922.30 0.0K
10:26 922.90 922.90 922.90 922.90 0.0K
10:27 922.45 922.45 922.00 922.00 0.0K
10:28 921.05 921.40 921.00 921.40 0.7K
10:29 922.10 922.10 922.10 922.10 0.0K
10:30 922.15 923.30 922.15 922.15 0.1K
10:31 922.15 923.95 921.85 921.85 0.4K
10:32 921.40 921.80 921.40 921.80 0.0K
10:33 922.05 922.05 922.05 922.05 0.1K
10:37 921.90 921.90 921.90 921.90 0.0K
10:38 921.90 921.90 921.90 921.90 0.1K
10:39 922.00 922.00 922.00 922.00 0.1K
10:40 921.95 921.95 921.95 921.95 0.0K
10:41 921.50 921.50 921.30 921.50 0.1K
10:42 921.15 921.15 920.80 920.80 0.1K
10:43 920.80 920.80 920.80 920.80 0.0K
10:44 920.10 920.10 919.35 919.55 0.6K
10:45 920.00 920.65 920.00 920.65 0.0K
10:46 920.00 920.40 919.95 919.95 1.0K
10:47 919.80 921.05 918.50 920.20 6.8K
10:48 921.60 923.85 921.60 923.85 5.1K
10:49 924.65 924.85 923.40 924.00 3.6K
10:50 922.80 923.95 921.20 921.70 8.9K
10:51 920.95 920.95 919.10 919.10 1.7K
10:52 920.50 920.50 918.35 919.25 3.0K
10:53 919.15 919.15 918.80 918.80 0.1K
10:54 918.80 918.80 918.80 918.80 0.1K
10:55 919.05 919.70 919.05 919.70 0.2K
10:56 919.40 919.40 919.40 919.40 0.1K
10:57 918.70 918.70 918.70 918.70 0.0K
10:58 918.50 918.75 918.50 918.75 0.2K
11:00 918.80 918.90 918.80 918.90 0.1K
11:02 918.90 918.90 918.05 918.05 0.1K
11:03 918.15 918.15 918.15 918.15 0.0K
11:04 918.70 918.70 918.65 918.65 0.1K
11:05 918.90 919.60 918.25 919.60 0.4K
11:06 919.40 919.40 919.40 919.40 0.1K
11:07 918.30 918.75 918.00 918.55 0.6K
11:08 918.00 918.80 918.00 918.80 0.4K
11:09 917.60 917.85 917.25 917.85 0.0K
11:10 917.05 917.05 917.05 917.05 0.1K
11:11 917.00 917.00 917.00 917.00 0.4K
11:12 917.85 917.90 917.85 917.90 0.0K
11:13 918.25 919.80 918.25 919.80 1.0K
11:14 919.00 920.35 919.00 920.35 2.4K
11:15 919.80 919.80 918.80 918.80 0.1K
11:16 919.35 919.35 919.35 919.35 0.0K
11:17 918.80 918.80 918.80 918.80 0.0K
11:19 918.80 919.60 918.80 918.80 0.1K
11:20 919.25 919.25 918.60 918.60 0.6K
11:21 917.75 917.75 917.65 917.70 0.3K
11:22 917.70 918.35 917.70 918.35 0.0K
11:23 918.35 918.45 917.50 917.50 0.5K
11:24 917.80 917.80 917.60 917.60 0.0K
11:25 918.45 918.80 918.45 918.80 0.0K
11:26 919.35 919.95 919.35 919.95 0.1K
11:27 919.65 919.95 919.65 919.95 0.0K
11:28 919.65 920.00 919.65 920.00 0.0K
11:29 920.00 920.00 919.65 920.00 0.1K
11:30 920.00 920.00 919.65 919.65 0.1K
11:32 919.35 919.35 919.35 919.35 0.0K
11:33 918.60 918.60 918.45 918.45 1.1K
11:35 918.25 918.25 918.25 918.25 0.0K
11:36 918.25 918.25 917.95 918.25 0.0K
11:37 918.25 918.25 918.25 918.25 0.0K
11:38 918.25 918.25 918.25 918.25 0.0K
11:39 918.25 918.25 918.25 918.25 0.0K
11:40 918.25 918.25 917.90 917.90 0.0K
11:41 918.25 918.25 918.25 918.25 0.0K
11:42 918.25 918.25 917.80 917.80 0.0K
11:43 917.60 917.65 917.60 917.65 0.1K
11:45 917.70 918.15 917.70 918.15 0.0K
11:46 917.25 917.55 916.65 916.65 2.7K
11:47 915.70 915.85 915.70 915.85 0.1K
11:49 916.40 916.40 915.65 916.35 0.0K
11:50 915.55 915.55 915.55 915.55 0.2K
11:52 915.70 915.70 915.70 915.70 0.0K
11:53 915.65 915.65 915.65 915.65 0.0K
11:54 915.55 916.20 915.55 916.20 0.0K
11:55 915.55 915.55 915.55 915.55 0.0K
11:56 915.55 915.55 915.55 915.55 0.0K
11:57 916.20 916.40 916.20 916.40 0.1K
11:58 916.35 916.35 914.85 914.85 1.1K
11:59 915.00 915.00 915.00 915.00 0.3K
12:00 914.95 914.95 914.00 914.90 0.1K
12:01 914.50 914.60 913.65 914.15 0.1K
12:02 913.80 913.80 913.00 913.00 0.8K
12:03 914.00 914.00 914.00 914.00 0.1K
12:04 913.00 913.00 913.00 913.00 0.5K
12:05 913.65 913.65 913.65 913.65 0.0K
12:06 913.00 913.00 913.00 913.00 0.1K
12:07 913.05 913.05 913.05 913.05 0.0K
12:10 913.05 913.05 913.05 913.05 0.0K
12:11 913.65 913.65 913.65 913.65 0.0K
12:12 913.65 913.65 913.65 913.65 0.0K
12:13 913.65 913.65 913.05 913.65 0.1K
12:14 913.65 913.65 913.65 913.65 0.1K
12:15 913.10 913.10 913.10 913.10 0.1K
12:16 913.10 913.10 913.10 913.10 0.0K
12:17 913.10 913.85 913.10 913.85 0.0K
12:18 913.85 913.85 913.85 913.85 0.0K
12:19 913.20 913.85 913.20 913.85 0.0K
12:20 913.85 914.45 913.85 914.45 0.2K
12:21 913.55 914.30 913.55 914.00 0.0K
12:22 913.30 913.30 910.35 911.50 2.5K
12:23 911.10 911.70 910.35 910.35 0.2K
12:24 911.55 911.85 911.05 911.85 0.3K
12:25 913.30 913.30 913.30 913.30 2.3K
12:26 914.10 914.35 913.10 914.35 0.7K
12:27 913.60 914.35 913.60 914.35 0.0K
12:28 913.65 913.65 913.65 913.65 0.0K
12:29 913.80 913.80 913.80 913.80 0.0K
12:30 913.80 913.80 913.80 913.80 0.0K
12:31 914.55 914.55 913.20 914.10 0.3K
12:32 913.20 913.65 913.10 913.10 0.0K
12:33 913.00 913.40 913.00 913.40 0.0K
12:34 913.40 913.85 913.40 913.40 0.0K
12:35 913.40 913.80 913.40 913.40 0.0K
12:36 913.40 913.40 913.40 913.40 0.0K
12:37 913.40 913.40 913.40 913.40 0.0K
12:38 913.40 913.85 912.40 912.40 0.3K
12:39 912.00 913.60 912.00 913.00 0.3K
12:40 913.00 913.15 913.00 913.15 0.7K
12:41 913.00 913.00 913.00 913.00 0.0K
12:42 913.00 913.80 913.00 913.00 0.0K
12:43 913.80 913.95 913.00 913.20 0.1K
12:44 913.10 913.10 913.10 913.10 0.0K
12:45 913.10 913.10 913.10 913.10 0.0K
12:46 913.10 913.10 913.10 913.10 0.1K
12:47 913.10 913.10 913.10 913.10 0.0K
12:48 913.10 913.75 913.10 913.75 0.0K
12:49 913.10 913.10 913.10 913.10 0.0K
12:50 913.20 913.90 913.20 913.90 0.1K
12:51 913.20 913.90 913.15 913.15 0.1K
12:52 913.10 913.10 912.05 912.05 0.5K
12:53 912.10 912.10 912.05 912.05 0.0K
12:54 912.10 912.10 912.10 912.10 0.0K
12:55 912.10 912.75 912.10 912.25 0.2K
12:56 912.25 912.25 912.25 912.25 0.0K
12:57 912.25 912.55 912.25 912.25 0.2K
12:58 912.25 912.85 912.25 912.25 0.1K
12:59 912.25 912.25 912.25 912.25 0.0K
13:00 912.00 912.70 911.30 912.25 0.4K
13:01 912.20 912.20 912.05 912.20 0.0K
13:02 912.20 912.20 912.00 912.00 0.0K
13:03 912.05 912.05 911.65 911.65 0.0K
13:04 911.65 911.70 911.65 911.70 0.0K
13:05 911.70 912.80 911.70 912.80 0.1K
13:06 913.00 913.65 913.00 913.65 0.0K
13:07 913.00 916.00 912.80 912.80 5.3K
13:08 912.80 916.75 912.80 916.15 1.6K
13:09 916.00 917.40 915.00 917.40 0.8K
13:10 917.55 917.55 916.15 916.15 1.0K
13:11 916.15 917.50 916.00 917.25 2.1K
13:12 916.35 916.85 916.25 916.35 0.0K
13:13 916.45 916.85 916.35 916.85 0.0K
13:14 916.20 916.20 916.15 916.15 0.1K
13:15 916.15 916.95 916.15 916.20 0.0K
13:16 916.20 916.20 916.20 916.20 0.0K
13:17 916.15 917.00 913.05 917.00 4.4K
13:18 916.25 919.00 916.25 919.00 2.7K
13:19 919.00 919.10 917.90 918.50 0.1K
13:20 920.00 920.25 919.45 919.45 0.8K
13:21 919.25 919.70 918.75 918.75 1.1K
13:22 918.75 918.75 918.75 918.75 0.0K
13:23 918.75 919.10 918.75 919.10 0.0K
13:24 918.80 918.80 918.80 918.80 0.0K
13:25 918.75 919.10 918.75 919.10 0.0K
13:26 918.75 919.10 918.75 918.75 0.0K
13:27 918.75 918.75 918.75 918.75 0.0K
13:28 919.10 919.10 918.75 918.75 0.2K
13:29 918.75 919.10 917.00 917.00 1.9K
13:30 917.10 918.00 916.95 917.40 0.3K
13:31 916.90 917.40 916.75 916.75 0.1K
13:32 916.75 917.35 916.75 916.75 0.6K
13:33 916.75 917.25 916.75 916.75 0.1K
13:34 916.75 918.40 916.75 917.95 0.6K
13:35 917.65 919.00 916.75 916.75 1.3K
13:36 917.15 917.30 916.75 916.75 0.1K
13:37 916.75 917.55 916.75 916.75 0.1K
13:38 916.75 917.60 916.75 917.30 0.1K
13:39 916.75 917.05 915.75 915.75 2.2K
13:40 915.75 917.00 915.75 915.80 1.1K
13:41 915.75 917.00 915.75 916.50 0.1K
13:42 916.50 917.15 916.10 916.35 0.2K
13:43 917.05 917.15 916.30 916.30 0.1K
13:44 916.30 916.75 916.20 916.20 0.1K
13:45 916.15 916.75 916.10 916.75 0.1K
13:46 917.15 918.05 917.10 917.40 2.0K
13:47 917.75 918.40 917.05 917.05 0.5K
13:48 917.05 917.40 917.05 917.10 0.3K
13:49 917.10 917.65 917.05 917.10 0.1K
13:50 917.70 917.70 917.10 917.10 0.1K
13:51 917.10 917.40 914.10 914.10 1.6K
13:52 913.80 916.15 913.80 916.15 0.1K
13:53 915.20 915.80 915.15 915.15 0.1K
13:54 914.55 916.20 914.55 915.50 0.1K
13:55 915.55 916.15 915.20 915.30 0.1K
13:56 915.30 915.90 915.15 915.15 0.1K
13:57 915.10 915.80 915.10 915.10 0.1K
13:58 915.65 915.80 915.30 915.80 0.3K
13:59 915.20 915.80 915.20 915.25 0.1K
14:00 915.20 915.85 915.20 915.25 0.1K
14:01 915.25 915.90 915.25 915.25 0.1K
14:02 915.25 915.95 915.25 915.25 0.1K
14:03 915.25 916.15 915.25 915.50 0.1K
14:04 915.40 915.85 915.35 915.35 0.1K
14:05 915.35 915.85 915.25 915.25 0.1K
14:06 915.70 916.30 915.35 915.35 0.1K
14:07 915.40 916.80 915.40 915.85 0.1K
14:08 915.40 916.85 915.40 915.75 0.1K
14:09 915.75 916.90 915.75 916.00 0.1K
14:10 915.90 916.40 915.55 916.30 0.1K
14:11 916.30 916.90 915.65 915.65 0.1K
14:12 916.15 916.30 915.55 915.55 0.2K
14:13 915.50 916.25 915.50 915.70 0.1K
14:14 915.65 916.30 915.65 915.75 0.1K
14:15 915.75 916.55 915.75 915.90 0.1K
14:16 915.90 917.45 915.85 916.55 0.3K
14:17 916.30 917.00 916.05 916.30 0.1K
14:18 916.30 917.00 916.25 917.00 0.1K
14:19 917.00 917.65 916.60 916.65 0.1K
14:20 916.65 916.85 915.70 916.65 0.1K
14:21 916.65 916.65 915.85 915.85 0.1K
14:22 915.85 916.35 915.60 915.60 0.1K
14:23 915.55 916.30 915.50 915.50 0.1K
14:24 915.50 915.55 915.45 915.45 0.1K
14:25 915.00 915.20 914.50 914.50 0.3K
14:26 914.50 915.85 914.50 915.15 0.1K
14:27 915.15 916.65 915.15 916.05 0.1K
14:28 916.00 916.75 915.55 915.85 0.3K
14:29 916.80 916.80 915.65 916.35 0.8K
14:30 917.10 917.10 916.30 916.40 0.1K
14:31 916.30 917.15 916.30 916.55 0.1K
14:32 916.55 917.25 916.55 916.55 0.1K
14:33 915.60 917.20 915.60 916.30 0.6K
14:34 916.20 917.55 916.00 917.55 0.2K
14:35 917.65 917.65 916.90 917.25 0.2K
14:36 917.25 918.90 917.25 918.30 0.1K
14:37 918.50 918.70 917.80 918.70 0.2K
14:38 918.30 918.85 918.30 918.30 0.1K
14:39 918.85 918.85 918.05 918.85 0.1K
14:40 918.25 918.90 917.35 917.35 0.2K
14:41 917.25 917.95 917.05 917.05 0.1K
14:42 917.15 917.95 917.00 917.00 0.1K
14:43 917.70 917.75 917.00 917.00 0.1K
14:44 916.85 917.70 916.85 917.00 0.1K
14:45 917.70 918.00 917.30 918.00 1.0K
14:46 919.00 919.30 918.25 918.25 0.2K
14:47 919.25 919.25 918.10 918.35 0.1K
14:48 919.15 919.15 918.10 918.10 0.1K
14:49 918.15 919.00 918.00 918.00 0.2K
14:50 919.00 919.00 916.10 916.10 2.2K
14:51 915.45 917.85 915.15 917.85 0.5K
14:52 917.85 918.00 916.85 916.85 0.2K
14:53 916.85 917.00 916.60 917.00 0.1K
14:54 916.60 917.00 916.15 916.15 0.7K
14:55 916.05 917.75 916.05 916.90 0.4K
14:56 916.90 916.90 916.05 916.15 0.2K
14:57 915.90 917.05 915.90 916.50 0.1K
14:58 916.35 917.05 916.20 916.40 0.1K
14:59 916.75 917.95 916.75 917.95 0.2K
15:00 917.70 917.70 917.00 917.50 0.1K
15:01 917.60 917.65 917.10 917.65 0.1K
15:02 917.70 917.70 917.10 917.55 0.2K
15:03 917.00 917.00 915.55 916.20 0.4K
15:04 916.10 916.10 915.30 915.95 0.2K
15:05 915.95 917.00 915.50 917.00 0.2K
15:06 917.05 917.90 917.05 917.90 0.1K
15:07 917.05 917.95 917.05 917.95 0.1K
15:08 917.95 918.00 917.20 917.20 0.1K
15:09 917.95 918.00 917.85 918.00 0.3K
15:10 917.95 918.00 917.75 918.00 0.2K
15:11 917.45 917.90 917.45 917.90 0.1K
15:12 917.95 918.00 917.45 917.90 0.2K
15:13 917.80 917.80 916.65 916.65 0.2K
15:14 916.60 917.25 916.60 917.25 0.1K
15:15 918.65 919.90 918.10 918.10 2.6K
15:16 918.55 918.65 918.00 918.15 1.0K
15:17 918.65 918.65 918.15 918.15 0.0K
15:18 917.80 918.15 917.00 917.00 0.4K
15:19 916.60 916.85 916.10 916.65 0.3K
15:20 917.60 917.60 916.55 917.00 1.1K
15:21 917.00 917.85 916.65 917.70 0.2K
15:22 917.70 918.15 917.45 918.15 0.3K
15:23 918.65 918.80 918.35 918.70 0.1K
15:24 918.40 919.55 918.00 919.55 0.8K
15:25 919.70 919.70 918.10 918.15 0.6K
15:26 918.85 918.85 918.05 918.80 0.1K
15:27 918.10 918.70 918.10 918.65 1.6K
15:28 918.55 918.60 912.00 914.00 4.3K
15:29 914.00 916.70 914.00 916.70 0.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし