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
09:07 900.15 900.15 900.15 900.15 0.3K
09:15 901.60 905.90 900.85 905.90 0.7K
09:16 905.90 908.95 905.90 908.45 0.7K
09:17 909.75 912.00 909.60 912.00 1.2K
09:18 912.40 918.85 912.40 916.35 8.4K
09:19 917.00 926.15 916.65 926.15 8.5K
09:20 923.65 924.35 922.05 922.05 2.5K
09:21 921.90 926.75 921.90 926.75 4.5K
09:22 928.00 929.00 927.55 927.55 3.7K
09:23 927.75 928.00 922.15 922.15 7.6K
09:24 922.10 923.40 922.05 923.40 0.4K
09:25 922.00 922.85 921.60 921.95 0.5K
09:26 923.90 924.50 922.00 922.00 2.2K
09:27 922.80 923.40 921.60 921.65 0.7K
09:28 922.85 922.85 922.85 922.85 0.0K
09:29 921.95 922.70 921.50 921.50 0.3K
09:30 921.95 924.00 921.95 924.00 0.7K
09:31 923.45 924.35 923.45 923.60 0.3K
09:32 923.55 929.00 923.50 927.15 5.9K
09:33 927.90 927.90 926.20 927.00 0.4K
09:34 927.00 927.00 925.00 926.15 5.1K
09:35 927.00 927.00 924.75 924.75 0.3K
09:36 923.90 925.80 923.35 925.80 1.2K
09:37 924.85 925.75 923.50 923.50 0.2K
09:38 923.35 924.00 922.30 922.30 0.1K
09:39 925.00 925.00 922.30 922.30 0.9K
09:40 922.60 922.90 921.65 921.70 0.2K
09:41 921.55 922.50 921.15 922.50 0.1K
09:42 922.15 922.80 921.60 921.65 0.7K
09:43 922.50 923.85 922.50 922.85 0.7K
09:44 923.00 924.30 923.00 924.30 0.5K
09:45 923.50 924.50 923.50 924.40 0.2K
09:46 923.65 926.60 923.65 926.60 0.8K
09:47 926.75 926.75 924.35 924.35 0.4K
09:48 924.35 929.20 924.35 929.00 4.7K
09:49 929.80 930.00 927.05 928.00 2.8K
09:50 928.00 931.55 928.00 931.25 2.3K
09:51 931.60 933.65 931.30 932.80 7.9K
09:52 932.10 934.95 932.10 932.80 2.5K
09:53 934.15 934.15 931.05 931.05 2.6K
09:54 932.35 933.35 930.85 930.85 1.6K
09:55 932.15 932.70 930.15 930.30 0.9K
09:56 930.00 931.35 930.00 930.20 0.7K
09:57 930.10 931.75 930.10 931.75 0.8K
09:58 932.70 933.80 932.00 932.70 1.2K
09:59 934.00 934.00 930.00 930.60 1.1K
10:00 930.75 931.50 930.75 930.75 0.3K
10:01 930.75 930.75 929.45 929.45 5.5K
10:02 929.45 929.45 927.95 928.80 0.6K
10:03 928.00 929.25 928.00 929.25 0.5K
10:04 928.00 929.25 927.15 928.50 0.8K
10:05 928.50 928.50 926.15 926.15 1.1K
10:06 927.60 927.60 926.25 926.25 0.3K
10:07 927.10 927.10 926.25 926.25 0.2K
10:08 926.10 926.10 924.90 924.90 1.2K
10:09 925.45 925.45 924.00 924.20 0.5K
10:10 924.00 924.00 922.90 923.70 0.9K
10:11 923.55 924.50 923.55 924.50 0.3K
10:12 924.35 924.35 921.85 921.85 0.8K
10:13 921.90 921.90 921.30 921.60 0.1K
10:14 922.05 922.85 922.05 922.20 0.2K
10:15 922.40 923.40 922.40 923.40 0.1K
10:16 923.40 923.70 923.20 923.65 0.1K
10:17 923.10 924.20 923.10 924.15 0.2K
10:18 924.20 924.20 924.20 924.20 0.0K
10:19 924.40 924.60 924.40 924.60 0.2K
10:20 925.50 925.50 925.00 925.00 0.1K
10:21 925.00 925.80 925.00 925.80 0.2K
10:22 925.05 925.05 924.60 924.60 0.1K
10:23 924.60 925.20 924.20 924.20 0.3K
10:24 924.20 924.20 923.10 923.10 0.3K
10:25 922.65 922.65 922.65 922.65 0.1K
10:26 922.45 923.00 922.45 923.00 0.2K
10:27 923.00 923.00 922.50 923.00 0.1K
10:28 924.05 925.05 923.75 923.75 0.7K
10:30 923.35 923.85 923.20 923.80 0.0K
10:31 924.30 924.30 924.30 924.30 0.1K
10:32 925.00 925.65 925.00 925.65 0.1K
10:33 925.60 925.60 925.00 925.00 0.2K
10:34 925.50 925.50 925.00 925.00 0.2K
10:35 924.75 925.00 924.05 925.00 0.4K
10:36 926.95 927.40 926.95 927.35 0.9K
10:37 927.35 927.35 925.75 925.75 1.0K
10:38 925.75 925.75 925.75 925.75 0.0K
10:39 924.10 924.10 923.50 923.50 0.1K
10:40 924.20 924.40 924.20 924.40 3.3K
10:41 924.20 924.20 924.20 924.20 0.0K
10:42 924.35 924.35 923.55 923.55 0.1K
10:43 924.40 924.40 924.00 924.00 0.0K
10:44 924.00 924.00 924.00 924.00 0.1K
10:45 923.55 924.00 923.10 924.00 0.8K
10:47 924.00 924.00 924.00 924.00 0.0K
10:48 923.80 923.95 923.80 923.95 0.0K
10:49 922.50 923.50 922.50 922.60 0.7K
10:50 923.00 923.35 923.00 923.35 0.1K
10:51 923.85 924.00 923.50 924.00 0.3K
10:53 923.00 923.00 922.50 922.95 0.1K
10:54 922.50 923.00 922.50 923.00 0.7K
10:55 923.25 924.05 923.25 924.05 0.2K
10:57 923.65 924.35 923.65 923.65 0.2K
10:59 924.45 924.45 924.45 924.45 0.0K
11:01 924.60 924.60 923.35 923.35 0.2K
11:02 923.00 923.00 922.55 922.55 0.1K
11:03 922.60 923.30 922.60 923.30 0.0K
11:04 923.55 923.55 923.55 923.55 0.1K
11:05 923.55 923.55 923.55 923.55 0.0K
11:06 923.40 923.40 923.25 923.35 0.2K
11:07 922.50 923.15 922.50 923.15 0.0K
11:08 923.35 923.35 923.35 923.35 0.0K
11:09 922.75 923.30 922.75 923.25 0.0K
11:10 923.30 923.30 923.30 923.30 0.0K
11:11 923.25 923.25 922.50 922.50 0.0K
11:12 923.25 923.30 923.25 923.30 0.0K
11:14 923.30 923.30 923.30 923.30 0.0K
11:15 922.75 923.30 922.75 923.30 0.0K
11:16 922.00 922.90 922.00 922.00 1.0K
11:17 922.00 922.00 921.65 921.65 0.1K
11:18 922.00 922.00 922.00 922.00 0.7K
11:20 922.10 922.10 921.85 921.85 0.1K
11:21 922.65 929.80 922.65 929.00 4.5K
11:22 929.05 930.00 929.05 930.00 0.7K
11:23 930.70 930.75 930.70 930.75 0.3K
11:24 931.50 931.50 930.65 930.65 0.1K
11:25 931.15 931.15 929.90 929.90 0.2K
11:26 930.30 930.30 930.00 930.00 0.3K
11:27 930.00 930.00 928.70 929.35 0.3K
11:28 930.00 930.00 929.80 929.80 0.3K
11:29 929.85 933.00 929.85 933.00 1.3K
11:30 933.20 933.20 932.90 932.90 0.5K
11:31 932.75 933.25 932.05 932.05 1.2K
11:32 932.10 933.00 932.10 932.40 0.6K
11:33 932.80 933.90 932.80 933.90 0.4K
11:34 932.95 934.00 932.40 932.45 1.7K
11:35 933.60 934.30 933.60 934.20 0.9K
11:36 933.85 933.85 933.15 933.15 0.1K
11:37 933.00 933.70 933.00 933.05 0.2K
11:38 933.00 933.00 932.05 932.05 0.2K
11:39 933.20 934.30 933.20 934.30 2.1K
11:40 933.70 933.70 933.45 933.45 0.3K
11:41 933.05 936.20 932.40 936.20 5.4K
11:42 935.90 937.20 935.90 937.20 1.6K
11:43 937.00 937.10 935.50 935.50 1.6K
11:44 935.50 936.50 935.50 936.45 0.3K
11:45 936.50 938.45 936.50 938.45 5.3K
11:46 938.75 941.90 938.10 939.95 6.3K
11:47 939.50 940.25 936.80 938.80 2.3K
11:48 939.00 939.65 938.20 938.20 1.2K
11:49 938.00 938.30 938.00 938.00 0.4K
11:50 937.20 938.00 936.50 938.00 3.0K
11:51 937.25 938.15 935.00 935.00 2.6K
11:52 935.00 937.85 935.00 937.35 1.5K
11:53 936.40 936.65 935.80 935.80 0.7K
11:54 935.65 935.65 935.10 935.45 0.3K
11:55 935.30 936.40 933.60 933.60 1.8K
11:56 933.90 933.90 932.55 933.10 0.5K
11:57 933.00 933.95 933.00 933.90 0.9K
11:58 934.65 934.65 932.80 932.80 0.3K
11:59 934.50 935.00 934.30 934.50 1.1K
12:00 933.50 934.10 933.50 934.10 0.0K
12:01 933.55 934.00 933.55 934.00 0.1K
12:02 934.30 935.00 933.25 933.25 1.3K
12:03 933.25 933.80 933.05 933.80 0.1K
12:04 933.35 933.80 933.25 933.75 0.2K
12:05 934.50 935.05 934.50 934.90 0.8K
12:06 935.50 936.30 935.50 935.65 0.3K
12:07 934.10 934.10 934.10 934.10 0.0K
12:08 933.85 934.85 933.10 933.95 0.2K
12:09 934.00 934.00 934.00 934.00 0.1K
12:10 934.25 934.95 934.25 934.25 0.1K
12:11 932.75 935.00 932.00 934.00 6.2K
12:12 934.25 935.25 932.00 934.00 2.2K
12:13 933.00 934.00 932.00 934.00 2.9K
12:14 934.35 934.35 932.15 933.80 2.9K
12:15 932.00 934.00 932.00 932.50 1.6K
12:16 932.75 932.75 932.00 932.00 0.3K
12:17 931.95 932.25 931.95 932.15 0.1K
12:18 931.65 931.65 931.65 931.65 0.3K
12:19 931.65 932.40 931.65 932.35 0.0K
12:20 931.00 934.00 931.00 934.00 2.8K
12:21 934.00 934.75 934.00 934.75 0.3K
12:22 935.00 938.60 935.00 938.60 2.8K
12:23 938.70 940.00 937.85 940.00 1.1K
12:24 939.75 939.75 938.00 938.00 1.1K
12:25 938.00 938.00 937.00 937.00 0.3K
12:26 937.00 937.55 936.85 937.55 0.2K
12:27 936.90 936.90 936.30 936.30 0.2K
12:28 936.75 936.75 936.25 936.25 0.1K
12:29 936.80 936.80 936.80 936.80 0.1K
12:30 936.80 936.80 936.20 936.20 0.1K
12:31 935.55 935.55 934.20 935.00 1.2K
12:32 934.50 934.50 934.50 934.50 0.0K
12:33 935.05 935.05 934.50 934.50 0.0K
12:34 934.20 934.20 934.20 934.20 0.3K
12:35 934.20 934.20 934.20 934.20 0.1K
12:36 934.20 934.25 934.20 934.25 0.0K
12:37 934.20 934.20 933.75 933.75 0.1K
12:38 933.75 934.10 932.00 932.00 0.3K
12:39 932.00 932.65 932.00 932.65 0.3K
12:40 932.80 932.80 932.10 932.10 0.1K
12:41 932.00 932.00 932.00 932.00 0.1K
12:42 932.30 932.50 932.30 932.30 1.5K
12:43 932.10 932.50 932.10 932.50 0.5K
12:44 933.10 933.10 932.05 932.70 0.6K
12:45 932.70 932.70 932.70 932.70 0.1K
12:47 932.70 932.70 930.55 930.55 0.5K
12:48 932.00 932.00 930.95 930.95 0.4K
12:49 931.85 931.85 931.45 931.45 0.0K
12:50 931.45 932.35 931.30 932.35 0.9K
12:51 933.00 933.00 932.85 932.85 0.2K
12:52 931.95 931.95 931.95 931.95 0.1K
12:53 931.95 931.95 931.95 931.95 0.0K
12:54 931.50 931.90 931.50 931.90 0.7K
12:55 931.85 932.25 931.85 932.25 0.1K
12:56 932.90 933.10 932.90 933.10 0.1K
12:57 932.90 933.35 932.90 933.35 0.1K
12:58 933.20 933.20 933.00 933.00 0.1K
12:59 933.00 935.00 932.00 932.90 2.2K
13:00 932.65 935.75 932.65 933.35 1.7K
13:01 933.55 933.70 933.05 933.05 0.1K
13:02 932.80 932.80 932.80 932.80 0.0K
13:03 932.15 932.15 932.15 932.15 0.0K
13:04 932.20 932.65 932.20 932.65 0.1K
13:05 933.00 933.05 933.00 933.05 0.5K
13:07 932.15 932.15 931.30 932.10 0.0K
13:08 931.90 932.05 931.85 932.05 0.5K
13:09 931.75 931.75 931.05 931.05 0.1K
13:10 930.90 930.90 930.90 930.90 0.3K
13:11 930.95 932.85 930.95 932.85 0.4K
13:12 932.85 932.85 932.85 932.85 0.0K
13:13 932.85 933.10 932.85 933.10 0.1K
13:14 933.15 933.15 933.15 933.15 0.0K
13:15 933.70 933.70 933.70 933.70 0.0K
13:16 933.70 935.10 932.45 935.10 1.4K
13:18 934.25 936.90 934.25 936.85 0.4K
13:19 936.85 936.85 935.90 936.00 0.3K
13:20 935.90 935.90 935.90 935.90 0.1K
13:21 936.50 936.50 936.50 936.50 0.0K
13:22 938.00 938.25 937.10 938.25 1.1K
13:23 937.45 938.35 937.45 938.10 0.2K
13:24 937.30 938.10 937.00 937.90 1.2K
13:25 937.85 937.85 937.80 937.80 0.0K
13:26 937.00 937.65 937.00 937.00 0.0K
13:27 937.00 937.00 935.95 935.95 0.1K
13:28 935.95 937.35 935.95 937.35 0.3K
13:29 937.30 937.30 937.25 937.25 0.0K
13:30 936.05 936.05 936.00 936.00 0.4K
13:31 936.05 936.05 936.05 936.05 0.0K
13:33 936.50 936.50 936.05 936.05 0.0K
13:34 936.05 936.05 936.00 936.00 0.1K
13:35 935.10 936.05 935.10 936.05 1.8K
13:36 936.50 936.50 935.95 935.95 0.0K
13:37 936.50 936.50 936.50 936.50 0.0K
13:38 936.50 936.50 936.50 936.50 0.0K
13:39 936.05 936.50 936.05 936.50 0.0K
13:40 936.00 936.00 935.10 935.10 0.0K
13:41 935.10 935.10 933.00 934.90 1.0K
13:42 935.00 936.00 933.00 934.75 3.1K
13:43 934.45 934.45 934.00 934.35 0.1K
13:44 933.60 934.40 933.60 934.40 0.2K
13:46 934.00 934.10 934.00 934.10 0.4K
13:47 934.15 934.15 934.15 934.15 0.2K
13:48 933.00 933.00 933.00 933.00 0.4K
13:49 933.65 933.65 933.40 933.40 0.3K
13:50 933.00 933.35 932.40 933.35 0.1K
13:51 932.05 932.75 932.05 932.75 0.1K
13:52 932.30 932.75 932.30 932.30 0.0K
13:53 933.35 933.95 933.10 933.85 0.2K
13:54 933.20 933.20 932.35 932.90 0.2K
13:55 932.90 933.30 932.90 933.05 0.4K
13:56 933.75 933.75 932.55 932.55 0.1K
13:57 933.30 933.30 933.20 933.20 0.2K
13:58 936.95 936.95 933.90 933.90 1.7K
14:00 933.85 933.85 933.15 933.15 0.0K
14:01 933.15 933.70 933.15 933.70 0.0K
14:02 933.70 933.70 933.15 933.15 0.0K
14:03 933.15 933.65 933.15 933.15 0.1K
14:04 933.00 933.55 933.00 933.55 0.1K
14:05 933.50 933.55 933.50 933.55 0.0K
14:06 933.55 933.55 933.55 933.55 0.1K
14:07 933.00 933.00 933.00 933.00 0.0K
14:08 932.50 933.90 932.50 933.90 0.5K
14:09 933.45 934.15 933.45 933.60 0.0K
14:10 934.30 934.30 934.30 934.30 0.0K
14:11 934.30 934.30 934.30 934.30 0.0K
14:12 935.00 935.00 932.85 932.85 0.5K
14:13 932.80 932.80 932.60 932.60 0.1K
14:14 932.25 933.10 932.05 932.05 0.4K
14:15 932.00 934.30 932.00 934.30 1.3K
14:16 933.50 933.50 932.85 933.50 0.2K
14:17 933.95 933.95 933.50 933.50 0.2K
14:18 933.35 933.35 933.00 933.00 0.2K
14:19 933.00 933.50 932.15 933.50 0.3K
14:20 933.50 933.55 933.50 933.55 0.1K
14:21 933.40 934.25 933.40 934.15 0.1K
14:22 933.40 934.20 933.40 934.20 0.1K
14:23 934.20 934.20 934.00 934.00 0.0K
14:24 934.00 934.00 934.00 934.00 0.0K
14:25 934.15 934.15 934.00 934.00 0.0K
14:26 934.00 934.15 934.00 934.15 0.0K
14:27 934.20 935.05 934.20 935.05 0.1K
14:28 935.05 935.05 935.05 935.05 0.1K
14:29 935.60 935.60 935.60 935.60 0.2K
14:30 936.90 936.90 935.90 935.90 1.1K
14:31 935.90 936.55 935.90 936.50 0.1K
14:32 936.45 936.45 934.65 935.40 0.7K
14:33 934.60 934.60 934.10 934.20 0.2K
14:34 934.30 934.30 934.30 934.30 0.0K
14:35 934.60 935.20 934.60 935.20 0.2K
14:36 934.60 935.00 934.60 935.00 0.2K
14:37 933.30 935.00 933.30 934.70 1.6K
14:38 935.00 935.00 934.40 934.40 0.8K
14:39 935.25 935.25 934.90 934.90 0.1K
14:40 935.50 935.50 935.50 935.50 0.0K
14:41 935.50 936.00 935.50 936.00 0.3K
14:42 935.90 935.90 935.90 935.90 0.1K
14:43 937.00 937.00 936.00 936.70 0.6K
14:44 936.00 936.50 936.00 936.00 0.3K
14:45 935.40 936.50 935.40 935.65 0.5K
14:46 936.10 936.40 936.00 936.00 0.2K
14:47 936.00 936.05 936.00 936.05 0.6K
14:48 938.00 938.00 936.45 936.45 4.7K
14:49 937.00 937.00 936.10 936.10 0.0K
14:50 936.00 936.00 935.50 935.50 0.0K
14:51 936.10 936.10 935.05 935.05 0.4K
14:52 936.20 936.20 935.30 935.30 0.1K
14:53 936.15 936.15 936.15 936.15 0.0K
14:54 935.30 935.30 934.10 934.10 0.5K
14:55 934.25 934.25 933.00 933.00 0.3K
14:56 933.00 933.00 933.00 933.00 0.1K
14:57 933.35 933.35 932.50 933.30 0.1K
14:58 932.55 933.10 932.15 932.90 0.2K
14:59 933.00 933.40 932.65 933.20 0.6K
15:00 934.55 934.55 933.85 933.85 0.1K
15:01 933.85 933.95 933.85 933.95 0.1K
15:02 933.95 934.50 933.90 933.90 0.1K
15:03 934.50 934.50 933.15 933.20 0.6K
15:04 933.20 933.75 933.20 933.20 0.1K
15:05 933.95 934.00 933.20 933.20 0.4K
15:06 933.20 934.00 933.20 934.00 0.3K
15:07 933.40 934.35 933.40 934.35 0.1K
15:08 934.35 934.95 934.00 934.00 0.3K
15:09 934.05 935.00 934.00 935.00 0.2K
15:10 934.25 934.95 934.25 934.30 0.1K
15:11 934.30 934.85 934.30 934.45 0.6K
15:12 934.40 935.05 934.40 935.05 0.8K
15:13 935.00 935.00 935.00 935.00 0.7K
15:14 935.00 936.00 932.55 933.00 3.3K
15:15 933.65 933.95 933.15 933.15 1.8K
15:16 933.15 935.60 933.15 934.35 0.5K
15:17 934.40 935.85 934.35 935.45 0.7K
15:18 935.80 936.00 928.05 928.05 8.3K
15:19 927.75 928.05 926.25 926.85 2.8K
15:20 926.85 930.70 926.70 930.30 3.9K
15:21 929.50 931.85 929.50 931.25 0.9K
15:22 931.85 931.90 930.00 930.10 3.0K
15:23 930.15 931.55 930.15 931.10 1.0K
15:24 931.90 932.00 930.80 931.70 0.8K
15:25 931.75 932.00 931.75 931.90 0.3K
15:26 931.90 933.55 931.50 933.55 1.4K
15:27 932.65 933.50 932.65 933.50 0.4K
15:28 933.50 934.00 933.50 933.55 1.0K
15:29 934.00 935.45 932.25 932.25 2.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし