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
09:08 938.95 938.95 938.95 938.95 0.4K
09:15 938.95 938.95 936.00 937.00 2.7K
09:16 935.40 937.00 934.90 936.25 2.7K
09:17 935.20 935.80 933.00 934.15 1.6K
09:18 935.60 935.60 934.15 935.05 0.2K
09:19 935.10 935.60 935.10 935.60 0.3K
09:20 936.25 938.45 936.25 938.45 0.9K
09:21 939.20 939.40 939.20 939.40 0.3K
09:22 940.00 940.55 940.00 940.55 0.1K
09:23 940.40 941.60 940.35 940.95 0.3K
09:24 940.40 940.40 939.80 939.90 0.2K
09:25 940.35 943.90 940.35 943.90 0.7K
09:26 943.90 943.95 942.70 942.70 1.8K
09:27 943.05 944.45 941.00 944.45 1.1K
09:28 945.40 946.90 945.40 946.15 1.6K
09:29 946.35 946.40 945.15 945.55 0.5K
09:30 945.00 945.70 943.70 945.00 1.2K
09:31 945.00 945.00 944.15 944.15 0.6K
09:32 943.70 945.90 943.70 945.80 3.1K
09:33 946.15 949.80 946.15 949.00 5.0K
09:34 948.35 949.00 947.75 948.00 1.2K
09:35 948.05 948.05 946.15 947.20 1.2K
09:36 948.00 948.00 945.00 945.00 0.6K
09:37 945.50 946.50 945.50 946.50 0.2K
09:38 947.00 947.30 947.00 947.05 0.3K
09:39 947.05 947.05 946.40 946.40 0.4K
09:40 946.45 947.00 946.45 947.00 0.0K
09:41 946.45 947.20 946.45 947.20 0.6K
09:42 947.00 947.15 946.20 946.20 0.2K
09:43 946.90 946.90 946.40 946.40 1.7K
09:44 946.00 946.50 945.70 945.70 2.0K
09:45 946.45 946.45 946.45 946.45 0.1K
09:46 946.30 946.30 945.00 945.50 0.8K
09:47 945.50 946.40 945.50 946.35 0.3K
09:48 946.20 947.80 945.50 947.05 0.5K
09:49 948.00 948.00 947.40 947.40 0.7K
09:50 947.00 948.65 947.00 948.65 1.6K
09:51 949.50 951.95 949.40 949.40 8.0K
09:52 949.40 950.00 949.15 950.00 0.5K
09:53 948.40 949.40 947.65 948.05 0.8K
09:54 947.50 947.60 946.50 946.50 0.3K
09:55 946.00 946.80 945.75 946.00 0.2K
09:56 946.10 946.10 946.10 946.10 0.0K
09:57 945.80 945.90 945.80 945.90 0.0K
09:58 940.65 941.55 940.65 941.35 3.1K
09:59 941.55 941.55 940.15 940.50 0.5K
10:00 940.50 940.50 940.00 940.00 0.1K
10:01 940.00 940.60 940.00 940.60 0.1K
10:02 941.40 941.40 941.20 941.20 0.2K
10:03 940.50 940.70 940.50 940.70 0.2K
10:04 940.75 940.75 940.05 940.05 0.3K
10:05 940.55 941.15 940.20 940.20 0.3K
10:06 940.20 940.75 940.00 940.00 0.5K
10:07 939.85 939.85 939.35 939.35 0.6K
10:08 940.50 942.15 940.50 942.15 0.7K
10:09 942.90 948.15 942.85 948.15 2.3K
10:10 948.40 948.40 947.60 947.60 0.1K
10:11 948.15 949.50 948.15 948.30 2.1K
10:12 948.25 949.85 948.25 949.10 1.3K
10:13 948.70 948.70 947.10 948.00 0.8K
10:14 948.00 948.00 947.20 947.20 0.0K
10:15 948.00 948.00 947.45 947.95 0.2K
10:16 947.00 948.00 947.00 947.60 0.1K
10:17 947.60 947.60 946.40 947.00 0.1K
10:18 947.45 947.45 947.00 947.00 0.0K
10:19 946.10 946.10 946.00 946.05 0.2K
10:20 946.95 946.95 945.10 945.25 0.3K
10:21 945.55 946.00 945.55 945.55 0.2K
10:22 944.90 944.90 944.15 944.85 0.5K
10:23 947.10 947.10 946.85 947.10 0.7K
10:24 947.10 947.10 946.40 947.10 0.1K
10:25 947.75 947.75 946.30 946.30 0.7K
10:26 947.00 947.00 946.90 946.90 0.0K
10:27 946.85 947.00 946.85 947.00 0.0K
10:28 947.00 947.00 946.85 946.85 0.1K
10:29 946.50 947.20 946.50 946.75 0.1K
10:30 949.60 950.60 949.60 950.30 2.8K
10:31 950.30 950.30 949.95 950.30 0.8K
10:32 950.30 950.30 949.50 950.00 0.4K
10:33 950.00 950.00 949.50 950.00 0.2K
10:34 950.00 950.00 949.50 950.00 0.3K
10:35 950.00 950.00 949.75 949.75 0.3K
10:36 950.00 950.00 948.30 948.30 0.6K
10:37 948.60 949.25 948.30 949.25 0.5K
10:38 949.25 949.30 948.45 949.30 0.8K
10:39 948.20 949.20 948.20 949.20 0.2K
10:40 949.00 949.00 949.00 949.00 0.1K
10:41 947.60 947.60 946.65 946.65 0.3K
10:42 946.70 946.70 945.80 945.80 0.4K
10:43 945.90 945.90 945.00 945.00 0.1K
10:44 944.80 945.60 944.80 945.60 0.1K
10:45 945.60 945.60 944.60 944.60 0.2K
10:46 944.50 944.60 944.50 944.60 0.1K
10:47 944.60 944.60 943.75 943.80 0.1K
10:48 943.80 943.80 943.80 943.80 0.6K
10:49 942.95 943.60 942.90 943.60 0.0K
10:50 943.45 943.45 943.20 943.20 0.0K
10:51 943.45 944.60 943.45 944.45 0.6K
10:52 945.30 945.35 945.30 945.35 0.1K
10:53 944.95 945.60 944.95 945.60 0.0K
10:54 946.40 946.40 944.85 945.10 0.3K
10:55 945.00 945.00 944.45 944.45 0.0K
10:56 945.00 945.00 945.00 945.00 0.1K
10:57 944.50 945.50 944.50 945.50 0.0K
10:58 945.50 946.05 945.50 946.05 0.1K
10:59 946.05 946.05 945.45 945.45 0.1K
11:00 945.15 945.50 944.65 944.65 0.2K
11:01 945.25 945.60 945.20 945.60 0.1K
11:02 945.60 945.60 945.60 945.60 0.0K
11:03 945.60 946.40 945.60 946.40 0.6K
11:04 945.45 945.45 945.45 945.45 0.0K
11:05 946.70 947.05 946.70 947.05 0.5K
11:06 947.60 947.60 947.60 947.60 0.0K
11:07 947.55 947.55 947.55 947.55 0.0K
11:09 947.45 947.55 946.70 947.55 0.2K
11:10 947.55 947.55 947.55 947.55 0.1K
11:11 947.50 951.95 947.50 951.95 5.1K
11:12 952.35 953.00 952.35 952.70 2.8K
11:13 952.75 952.75 952.25 952.25 1.1K
11:14 951.65 951.65 951.65 951.65 0.0K
11:15 951.00 951.00 950.15 951.00 0.2K
11:16 950.70 951.30 950.70 951.30 0.0K
11:17 951.60 952.20 951.60 952.20 0.2K
11:18 952.25 952.25 949.00 949.00 0.7K
11:19 949.00 949.15 948.25 949.15 1.6K
11:20 948.55 948.55 948.00 948.15 0.1K
11:21 948.00 948.00 947.30 947.30 0.5K
11:22 948.20 948.20 948.20 948.20 0.5K
11:23 949.05 949.10 949.05 949.10 0.0K
11:24 949.10 949.25 949.10 949.25 0.0K
11:25 949.50 949.50 949.10 949.10 0.2K
11:26 950.00 950.00 950.00 950.00 0.1K
11:27 949.30 950.10 949.25 950.10 0.3K
11:28 950.05 952.15 950.05 952.15 0.6K
11:29 950.95 951.05 950.40 950.40 0.1K
11:30 950.40 950.40 950.40 950.40 0.1K
11:31 950.40 950.40 950.05 950.05 0.1K
11:32 950.40 950.50 950.00 950.50 0.3K
11:33 950.95 950.95 950.50 950.55 0.2K
11:34 950.85 951.95 950.85 951.95 0.7K
11:35 951.00 951.00 950.70 950.70 0.4K
11:36 950.55 950.55 950.55 950.55 0.0K
11:37 950.55 950.55 950.55 950.55 0.0K
11:38 951.00 951.60 950.80 950.80 0.3K
11:39 951.00 951.00 951.00 951.00 0.0K
11:40 953.00 954.00 953.00 953.95 6.7K
11:41 952.95 954.00 952.95 953.00 0.6K
11:42 952.60 952.90 951.40 951.40 0.2K
11:43 951.40 951.50 951.40 951.40 0.1K
11:44 951.00 951.00 951.00 951.00 0.0K
11:45 950.40 950.70 950.00 950.00 0.2K
11:46 950.00 950.00 950.00 950.00 0.0K
11:47 950.00 950.50 949.25 949.35 0.3K
11:49 949.10 949.10 948.00 948.00 1.3K
11:50 948.45 948.45 947.40 947.40 0.1K
11:51 948.00 948.00 948.00 948.00 0.0K
11:52 947.60 947.60 947.10 947.10 0.0K
11:53 947.10 947.10 946.90 946.90 0.2K
11:54 947.20 948.05 946.70 946.70 0.8K
11:55 946.70 948.50 946.55 947.00 3.1K
11:56 946.00 948.40 946.00 948.00 2.8K
11:57 946.50 948.00 946.00 947.50 4.0K
11:58 947.60 947.60 945.00 947.00 4.1K
11:59 947.00 947.00 945.00 945.40 3.1K
12:00 945.80 946.00 944.75 945.00 2.1K
12:01 946.00 946.50 945.40 945.40 1.1K
12:02 946.50 946.50 946.50 946.50 0.1K
12:03 946.50 946.55 946.15 946.15 1.3K
12:05 944.75 944.75 944.00 944.35 0.7K
12:06 945.00 945.00 945.00 945.00 0.1K
12:07 944.50 944.95 944.50 944.95 0.0K
12:08 943.00 943.00 941.00 941.05 3.1K
12:09 941.05 941.05 940.80 940.80 0.2K
12:10 940.20 940.80 940.20 940.80 0.3K
12:11 940.80 940.80 940.80 940.80 0.1K
12:12 940.80 940.80 940.80 940.80 0.0K
12:13 939.40 941.90 939.40 941.15 2.4K
12:14 941.40 941.50 941.40 941.50 0.2K
12:15 941.50 942.70 941.15 941.50 0.7K
12:16 941.50 941.55 941.50 941.55 0.1K
12:17 942.00 942.45 942.00 942.45 0.1K
12:18 941.40 941.40 940.90 941.00 0.3K
12:19 941.30 941.75 941.30 941.55 0.1K
12:20 941.55 941.55 941.15 941.40 0.0K
12:21 941.40 941.40 941.00 941.20 0.1K
12:22 941.20 941.20 941.20 941.20 0.2K
12:23 941.25 941.25 940.40 940.50 0.3K
12:24 940.70 940.70 940.70 940.70 0.0K
12:25 940.50 940.50 939.90 940.10 1.2K
12:26 939.85 940.20 939.50 939.50 0.1K
12:27 940.15 940.15 940.15 940.15 0.0K
12:28 940.20 940.85 940.20 940.85 0.1K
12:29 940.85 940.85 940.85 940.85 0.0K
12:30 940.30 941.20 940.30 941.20 0.1K
12:31 941.20 941.20 941.20 941.20 0.0K
12:32 941.30 941.30 940.00 940.15 0.5K
12:33 939.40 939.40 939.40 939.40 0.1K
12:34 939.85 939.85 939.15 939.15 0.2K
12:35 939.95 939.95 939.95 939.95 0.1K
12:36 939.40 939.95 939.20 939.35 0.1K
12:37 939.10 939.10 939.10 939.10 0.0K
12:38 939.30 940.45 939.30 940.30 0.1K
12:39 940.00 940.00 939.70 939.70 0.1K
12:40 939.70 940.50 939.70 940.50 0.1K
12:41 940.10 940.10 939.15 939.15 0.0K
12:42 939.70 939.70 938.25 938.25 0.5K
12:43 938.50 938.50 937.75 937.75 0.6K
12:44 938.00 938.00 937.00 937.40 0.3K
12:45 937.60 937.60 937.60 937.60 0.0K
12:46 937.60 937.60 937.35 937.35 0.1K
12:48 937.50 937.60 937.50 937.60 0.1K
12:49 937.05 937.60 937.05 937.60 0.1K
12:50 937.70 937.70 937.20 937.20 0.0K
12:51 937.25 938.05 937.25 937.80 0.1K
12:52 937.80 937.80 936.80 936.80 0.3K
12:53 936.80 936.80 935.80 935.80 0.5K
12:54 935.50 936.15 935.50 936.15 0.3K
12:55 936.15 936.25 935.55 935.55 0.2K
12:57 936.30 936.30 936.30 936.30 0.0K
12:58 936.75 936.75 936.75 936.75 0.0K
12:59 936.30 937.95 936.30 937.95 0.7K
13:00 937.30 937.30 937.30 937.30 0.0K
13:01 937.30 937.30 937.30 937.30 0.0K
13:02 937.40 938.15 937.40 938.10 0.2K
13:03 938.10 938.30 938.10 938.30 0.4K
13:04 938.25 938.95 938.25 938.65 0.5K
13:05 938.05 939.00 937.50 937.50 0.6K
13:07 937.25 937.25 936.35 936.35 0.2K
13:08 936.65 936.65 936.65 936.65 0.0K
13:10 936.85 937.75 936.85 937.75 0.1K
13:11 937.70 937.70 937.65 937.65 0.1K
13:12 937.50 937.50 936.35 936.35 0.1K
13:13 937.10 937.20 936.50 936.50 0.0K
13:14 937.20 937.45 937.20 937.45 0.0K
13:15 937.45 937.45 937.35 937.40 0.1K
13:17 937.45 937.45 937.45 937.45 0.0K
13:18 937.45 937.45 936.90 937.00 0.0K
13:19 938.05 938.05 937.00 937.00 0.1K
13:20 937.60 937.60 937.60 937.60 0.2K
13:22 937.50 937.50 937.50 937.50 0.0K
13:23 937.50 937.50 937.00 937.50 0.1K
13:24 937.55 937.60 937.55 937.60 0.0K
13:25 937.55 937.55 937.55 937.55 0.0K
13:26 937.55 937.55 937.55 937.55 0.1K
13:27 937.55 937.60 937.55 937.60 0.0K
13:29 937.00 937.70 937.00 937.70 0.2K
13:30 937.75 938.05 937.45 937.45 0.1K
13:31 938.20 938.20 938.20 938.20 0.0K
13:32 938.15 938.15 937.50 937.50 0.0K
13:33 937.00 937.00 937.00 937.00 1.2K
13:34 936.60 936.60 936.60 936.60 0.0K
13:35 936.65 936.65 936.65 936.65 0.0K
13:37 936.65 937.75 936.65 937.75 0.2K
13:38 936.75 936.75 936.75 936.75 0.0K
13:39 937.25 937.25 937.25 937.25 0.0K
13:40 936.75 936.75 936.75 936.75 0.0K
13:41 936.00 936.00 935.85 935.85 0.1K
13:42 936.45 936.45 935.55 935.55 0.1K
13:43 935.50 942.85 935.50 942.85 3.7K
13:44 942.60 942.60 941.30 941.55 0.8K
13:45 941.55 943.75 941.55 943.75 0.9K
13:46 944.65 944.65 944.40 944.65 0.1K
13:47 944.55 945.45 944.55 945.45 0.5K
13:48 944.00 944.75 944.00 944.70 0.4K
13:49 944.65 944.70 944.05 944.05 0.2K
13:50 944.60 944.60 944.05 944.05 0.4K
13:51 943.05 943.45 943.05 943.45 0.3K
13:55 943.20 943.20 943.20 943.20 0.1K
13:56 943.85 944.50 943.85 944.50 0.1K
13:57 944.40 944.40 943.65 943.65 0.0K
13:58 943.65 945.55 943.65 945.55 0.4K
13:59 945.65 946.10 945.50 946.10 0.7K
14:00 946.10 946.10 946.10 946.10 0.1K
14:01 946.10 946.10 945.60 945.60 0.1K
14:02 944.70 944.70 944.10 944.10 0.8K
14:03 944.40 944.40 943.65 943.65 0.0K
14:04 943.65 943.65 943.65 943.65 0.0K
14:05 943.65 945.10 942.85 942.85 0.4K
14:06 940.70 942.20 940.00 942.20 3.9K
14:08 941.80 941.80 941.80 941.80 0.0K
14:09 941.00 941.65 941.00 941.65 0.0K
14:10 941.65 941.65 941.00 941.20 0.4K
14:11 941.60 941.60 941.60 941.60 0.1K
14:12 941.60 941.60 941.10 941.10 0.1K
14:13 941.90 941.90 941.00 941.00 0.1K
14:15 941.00 941.00 940.65 940.65 0.6K
14:16 940.60 940.60 940.60 940.60 0.1K
14:17 941.55 941.55 941.55 941.55 0.1K
14:18 943.35 945.55 943.35 945.55 1.9K
14:19 945.55 945.55 945.55 945.55 0.1K
14:20 946.35 946.50 946.35 946.50 0.4K
14:21 946.50 946.50 946.20 946.20 0.1K
14:22 945.55 949.25 945.55 948.70 4.5K
14:23 948.20 949.15 947.40 949.00 1.3K
14:24 948.70 948.70 947.15 947.15 0.1K
14:25 947.90 948.10 947.55 947.55 4.5K
14:26 947.20 947.20 946.10 947.20 0.7K
14:27 946.35 946.35 945.10 945.10 0.3K
14:28 944.65 944.65 944.65 944.65 0.1K
14:29 944.65 945.95 944.65 945.95 0.1K
14:30 946.10 946.10 945.50 945.50 0.0K
14:31 945.00 946.10 945.00 946.10 0.1K
14:32 945.30 945.30 945.30 945.30 0.0K
14:33 945.75 945.85 945.35 945.75 0.1K
14:34 945.75 947.00 945.75 947.00 0.1K
14:35 947.05 947.10 947.05 947.10 0.0K
14:36 946.30 947.25 946.30 947.25 0.1K
14:37 946.85 946.85 946.80 946.80 0.0K
14:38 946.25 947.30 946.25 947.20 0.1K
14:39 947.30 947.35 947.25 947.35 0.2K
14:40 946.30 946.85 946.30 946.80 0.2K
14:41 947.25 947.95 947.05 947.05 0.2K
14:43 946.15 946.15 946.00 946.00 0.2K
14:45 946.00 946.00 946.00 946.00 0.5K
14:46 946.55 946.55 946.55 946.55 0.0K
14:47 946.80 946.80 945.65 945.65 0.2K
14:49 945.75 946.00 945.75 946.00 0.0K
14:50 945.30 945.30 945.25 945.25 0.1K
14:51 945.25 945.25 945.25 945.25 0.0K
14:53 945.15 945.80 945.15 945.80 0.0K
14:54 945.25 945.25 945.20 945.20 0.0K
14:55 946.00 946.00 945.00 945.00 0.5K
14:56 945.50 947.00 945.50 946.00 0.2K
14:57 946.10 947.05 946.10 946.90 0.1K
14:58 946.65 946.65 946.65 946.65 0.2K
14:59 947.35 947.35 947.35 947.35 0.1K
15:00 947.30 947.30 946.60 946.60 0.2K
15:01 946.60 948.00 946.60 948.00 0.3K
15:02 947.75 948.60 947.75 948.30 0.3K
15:03 948.50 948.50 947.95 948.00 0.0K
15:04 948.00 948.00 947.30 948.00 0.1K
15:05 947.40 948.00 946.95 947.30 0.2K
15:06 947.75 947.85 947.05 947.15 0.1K
15:07 946.85 948.00 946.85 948.00 0.1K
15:08 947.35 947.35 946.55 946.55 0.1K
15:09 946.25 947.00 946.25 947.00 0.1K
15:10 947.00 947.00 946.35 946.95 0.1K
15:11 947.00 947.35 946.50 947.35 0.5K
15:12 947.50 948.00 947.50 948.00 1.4K
15:13 948.00 948.00 947.90 948.00 0.7K
15:14 948.00 948.00 947.90 948.00 0.3K
15:15 948.00 948.90 948.00 948.90 0.5K
15:16 948.00 948.15 944.40 945.80 3.3K
15:17 945.80 945.85 944.85 945.60 0.4K
15:18 944.35 946.90 944.35 946.90 2.0K
15:19 947.05 947.20 946.75 947.05 0.7K
15:20 946.75 946.75 945.15 945.45 1.4K
15:21 944.55 945.85 944.55 945.00 1.4K
15:22 944.45 945.00 944.45 944.60 1.6K
15:23 945.00 945.75 944.55 944.55 0.6K
15:24 944.10 945.20 944.10 945.20 1.2K
15:25 945.25 945.40 944.05 944.85 1.2K
15:26 944.55 945.75 944.15 945.75 0.2K
15:27 945.80 945.95 945.80 945.95 0.4K
15:28 945.95 946.00 944.15 944.15 0.9K
15:29 946.00 946.00 944.15 946.00 1.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし