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
09:07 956.00 956.00 956.00 956.00 0.3K
09:15 955.50 955.50 950.25 950.80 1.1K
09:16 953.00 953.00 946.80 947.15 3.5K
09:17 948.20 949.90 947.50 949.00 0.8K
09:18 949.00 950.95 947.15 950.70 0.8K
09:19 952.00 953.55 950.95 953.55 0.9K
09:20 955.10 955.10 952.00 952.00 0.8K
09:21 952.80 952.80 952.00 952.00 0.4K
09:22 951.45 953.45 949.00 953.45 0.9K
09:23 951.40 953.25 951.10 953.25 0.7K
09:24 953.80 954.00 952.55 953.80 0.8K
09:25 953.75 953.75 952.60 952.60 0.1K
09:26 953.00 953.00 951.55 952.75 0.9K
09:27 951.85 951.85 951.85 951.85 0.2K
09:28 951.85 951.85 951.05 951.10 0.1K
09:29 951.20 951.20 951.20 951.20 0.1K
09:30 949.95 950.05 949.95 950.00 0.3K
09:31 950.10 950.10 949.20 949.20 0.1K
09:32 949.30 949.30 948.80 949.25 0.2K
09:33 949.10 949.10 944.65 946.00 2.9K
09:34 946.00 946.00 946.00 946.00 0.0K
09:35 946.00 949.80 946.00 948.30 3.5K
09:36 949.10 951.15 949.10 951.10 1.1K
09:37 949.70 950.15 948.90 948.90 0.1K
09:38 949.80 949.80 948.10 948.10 0.5K
09:39 950.20 950.45 949.70 949.70 0.8K
09:40 949.30 949.70 949.30 949.70 0.2K
09:41 950.50 950.65 950.50 950.65 0.1K
09:42 950.60 950.65 950.00 950.40 0.1K
09:43 949.70 951.00 948.95 951.00 0.7K
09:44 949.60 950.35 949.55 950.35 0.1K
09:45 951.00 951.00 950.15 950.15 0.2K
09:46 950.15 950.40 949.05 950.40 0.2K
09:47 950.00 950.00 950.00 950.00 0.1K
09:48 950.00 950.00 950.00 950.00 0.0K
09:49 950.00 950.00 950.00 950.00 0.0K
09:50 948.50 948.50 948.50 948.50 0.6K
09:51 950.20 950.20 949.40 949.65 0.0K
09:52 949.25 950.15 949.10 949.10 0.2K
09:53 949.25 949.50 949.00 949.50 0.3K
09:54 949.20 949.20 948.65 948.65 0.0K
09:55 948.65 948.65 948.45 948.45 0.1K
09:56 948.90 948.90 948.25 948.25 0.0K
09:57 948.40 948.40 948.00 948.00 0.1K
09:58 948.00 948.80 948.00 948.80 0.1K
09:59 949.30 950.10 949.30 949.40 0.1K
10:00 949.05 949.30 949.05 949.25 0.1K
10:01 949.25 949.30 948.40 948.40 0.1K
10:02 948.85 948.90 948.85 948.90 0.0K
10:03 948.35 948.35 948.35 948.35 0.0K
10:04 948.90 949.10 948.35 948.35 0.1K
10:06 948.25 948.25 948.15 948.20 0.1K
10:08 947.90 948.35 947.90 948.35 0.8K
10:09 948.20 948.20 948.20 948.20 0.0K
10:10 947.85 947.85 947.85 947.85 0.0K
10:11 948.05 948.05 948.05 948.05 0.1K
10:12 947.80 947.80 947.60 947.60 0.0K
10:13 947.20 947.80 947.05 947.05 0.0K
10:14 947.00 947.00 946.00 946.00 1.7K
10:15 945.20 945.80 945.20 945.80 0.1K
10:16 945.40 945.40 945.30 945.30 0.0K
10:17 945.40 945.40 945.35 945.35 0.1K
10:18 945.80 945.80 945.80 945.80 0.0K
10:19 946.40 946.40 945.50 945.50 0.1K
10:20 945.35 945.35 945.00 945.00 0.2K
10:21 945.85 945.85 945.15 945.15 0.1K
10:22 945.15 945.20 945.15 945.20 0.0K
10:23 945.15 945.15 945.15 945.15 0.0K
10:24 945.80 945.80 945.75 945.75 0.1K
10:26 945.15 945.60 944.80 945.60 1.9K
10:27 944.80 944.80 944.80 944.80 0.0K
10:28 945.45 945.45 944.30 945.40 0.3K
10:29 944.75 944.75 944.75 944.75 0.0K
10:31 944.75 944.75 944.45 944.45 0.5K
10:32 944.60 944.60 944.60 944.60 0.1K
10:33 944.60 944.60 944.05 944.60 0.1K
10:34 944.60 944.60 944.60 944.60 0.0K
10:35 945.15 945.15 944.60 944.60 0.0K
10:36 944.30 944.60 944.30 944.60 0.0K
10:37 944.60 944.60 944.60 944.60 0.1K
10:38 945.10 945.10 945.10 945.10 0.0K
10:39 945.25 945.25 945.00 945.00 0.1K
10:40 945.65 945.95 945.65 945.90 0.1K
10:41 945.30 945.30 945.10 945.10 0.2K
10:42 945.05 945.05 945.05 945.05 0.1K
10:43 944.70 944.70 944.70 944.70 0.2K
10:44 944.15 944.50 944.15 944.50 0.0K
10:45 944.50 946.40 944.05 946.40 1.0K
10:46 944.15 945.60 944.15 945.45 1.1K
10:47 945.80 945.80 945.60 945.60 0.3K
10:49 945.85 945.85 945.50 945.50 0.7K
10:50 944.60 946.85 944.60 946.85 1.7K
10:51 947.10 947.10 947.10 947.10 0.0K
10:52 947.10 947.75 947.10 947.75 0.5K
10:53 947.10 947.15 947.10 947.15 0.0K
10:55 946.05 946.05 944.50 944.50 0.3K
10:56 944.00 944.25 944.00 944.00 0.1K
10:57 943.90 943.90 943.60 943.60 0.0K
10:58 943.15 944.80 943.15 943.25 0.7K
10:59 943.25 943.25 942.80 942.80 0.0K
11:01 944.35 944.35 943.65 943.65 0.3K
11:02 944.15 944.15 943.95 943.95 0.2K
11:03 944.45 944.45 944.40 944.40 0.2K
11:04 944.00 944.00 944.00 944.00 0.1K
11:05 943.60 943.60 943.60 943.60 0.0K
11:06 943.80 944.75 943.80 944.75 0.0K
11:07 943.25 943.30 943.25 943.30 0.2K
11:08 944.85 944.85 943.50 943.50 0.6K
11:09 943.50 943.50 942.80 942.80 0.0K
11:10 943.75 944.15 943.75 944.15 0.2K
11:11 944.10 944.10 944.10 944.10 0.0K
11:12 944.25 944.25 943.50 943.50 0.0K
11:13 943.90 944.30 943.90 944.30 0.0K
11:14 943.80 943.80 943.40 943.40 0.1K
11:15 943.00 943.00 943.00 943.00 0.0K
11:16 942.85 943.50 942.85 943.50 0.1K
11:17 944.20 944.20 944.20 944.20 0.1K
11:18 944.20 944.20 944.20 944.20 0.0K
11:19 944.15 944.15 942.55 942.55 0.7K
11:20 942.55 942.55 942.15 942.15 0.0K
11:21 942.00 942.00 942.00 942.00 0.1K
11:22 942.20 942.20 942.00 942.00 0.1K
11:23 941.55 941.95 941.50 941.50 0.1K
11:24 941.50 942.00 941.50 941.50 0.0K
11:25 941.00 941.85 941.00 941.85 0.3K
11:27 941.00 941.00 940.90 940.90 0.2K
11:28 940.85 940.85 940.15 940.40 0.2K
11:29 941.10 941.10 941.10 941.10 0.0K
11:31 941.85 942.35 941.85 942.35 0.1K
11:32 942.35 942.35 940.00 941.00 1.2K
11:33 940.00 940.05 940.00 940.05 0.3K
11:34 940.90 941.25 940.55 940.55 1.0K
11:35 940.55 940.55 939.85 939.85 0.5K
11:36 939.40 939.55 938.75 939.55 1.1K
11:37 939.40 939.40 939.40 939.40 0.1K
11:38 939.00 939.75 939.00 939.75 0.3K
11:39 938.55 939.60 938.55 939.55 0.2K
11:40 939.55 939.60 939.55 939.60 0.0K
11:42 938.60 938.60 938.60 938.60 0.2K
11:43 938.55 938.55 938.00 938.30 0.4K
11:44 938.00 938.00 937.55 937.55 0.5K
11:45 937.90 938.00 937.35 937.45 0.7K
11:46 936.55 937.00 936.55 937.00 0.2K
11:47 936.80 936.80 936.75 936.75 0.0K
11:48 936.65 936.65 936.45 936.45 0.0K
11:49 936.65 936.65 936.00 936.00 0.1K
11:50 936.65 936.65 936.45 936.65 0.6K
11:51 935.60 936.05 935.60 936.05 0.3K
11:52 936.30 936.65 936.30 936.65 0.3K
11:53 936.65 936.65 936.05 936.50 0.3K
11:54 936.65 936.75 936.65 936.75 0.9K
11:55 936.75 936.75 936.05 936.05 0.1K
11:56 936.50 936.50 936.00 936.00 0.3K
11:57 936.00 936.00 935.80 935.80 0.1K
11:58 936.05 936.05 935.55 936.05 0.8K
11:59 936.05 936.05 935.75 935.75 0.4K
12:00 935.75 935.75 933.70 933.70 2.8K
12:01 933.85 933.85 933.70 933.70 0.5K
12:02 933.85 935.10 933.85 935.10 0.3K
12:03 935.40 935.45 934.80 934.80 0.6K
12:04 934.80 936.00 934.80 936.00 0.4K
12:05 936.00 936.00 936.00 936.00 0.0K
12:06 936.65 937.25 936.25 937.25 0.3K
12:07 937.50 937.60 937.00 937.60 1.1K
12:08 937.60 937.90 937.30 937.80 0.0K
12:09 937.80 937.85 937.20 937.75 0.0K
12:10 936.75 937.80 936.75 936.95 0.2K
12:11 937.30 937.30 936.05 936.05 0.3K
12:12 937.10 937.10 936.35 936.50 0.0K
12:13 937.30 937.50 937.30 937.50 0.0K
12:14 938.00 939.55 938.00 939.55 1.3K
12:15 939.55 939.55 939.45 939.45 0.1K
12:16 939.00 939.00 938.60 938.60 1.1K
12:17 940.00 942.15 940.00 942.15 2.1K
12:18 941.50 941.50 941.25 941.25 0.0K
12:19 940.70 940.70 940.70 940.70 0.1K
12:20 941.20 941.20 940.40 940.40 0.0K
12:21 939.95 939.95 939.20 939.20 0.2K
12:22 940.00 940.00 940.00 940.00 0.0K
12:23 939.55 939.55 939.20 939.20 0.1K
12:24 939.85 939.85 939.20 939.20 0.0K
12:25 939.20 939.20 939.20 939.20 0.0K
12:26 939.70 939.70 939.20 939.20 0.0K
12:27 939.20 939.20 939.20 939.20 0.0K
12:28 939.00 939.00 939.00 939.00 0.1K
12:29 938.15 939.10 938.15 939.10 1.1K
12:30 938.70 940.00 938.70 940.00 0.1K
12:31 938.90 938.90 938.45 938.45 0.0K
12:32 938.15 938.15 938.15 938.15 0.0K
12:33 937.50 937.50 937.20 937.20 0.1K
12:34 937.40 937.40 936.30 936.30 0.6K
12:35 936.30 936.70 936.30 936.70 0.1K
12:36 936.15 936.25 936.15 936.25 0.0K
12:37 936.10 936.55 936.10 936.55 0.0K
12:38 936.55 936.55 936.55 936.55 0.0K
12:39 936.10 936.10 936.10 936.10 0.0K
12:40 936.10 936.10 936.10 936.10 0.0K
12:41 936.10 936.10 936.10 936.10 0.0K
12:42 935.70 935.70 935.70 935.70 0.3K
12:43 935.45 936.15 935.15 936.15 0.1K
12:44 935.55 936.30 935.40 935.40 0.1K
12:45 936.20 936.45 935.65 936.45 0.1K
12:46 936.15 936.95 936.15 936.95 0.0K
12:47 937.00 937.00 937.00 937.00 0.0K
12:48 936.85 936.85 936.85 936.85 0.0K
12:49 936.35 936.35 935.75 935.75 0.1K
12:50 935.45 935.45 935.15 935.15 0.1K
12:51 935.15 936.15 935.15 936.15 0.1K
12:52 936.05 936.20 936.05 936.20 0.1K
12:53 936.15 936.15 936.15 936.15 0.0K
12:54 936.00 936.10 935.70 935.70 0.0K
12:55 935.40 935.40 935.40 935.40 0.0K
12:56 936.05 936.05 936.05 936.05 0.0K
12:57 936.10 936.10 935.30 935.30 0.0K
12:58 935.15 935.15 935.15 935.15 0.8K
12:59 935.15 935.15 935.15 935.15 0.1K
13:00 933.85 934.15 933.70 934.15 0.5K
13:01 934.30 935.10 934.30 935.10 0.2K
13:02 934.60 934.60 934.60 934.60 0.0K
13:03 934.20 934.95 932.50 932.50 0.9K
13:04 932.75 932.75 932.05 932.60 0.1K
13:05 932.65 933.30 932.05 932.05 0.4K
13:06 933.30 933.30 932.95 932.95 0.0K
13:07 932.70 932.70 932.70 932.70 0.0K
13:08 932.70 933.35 932.70 933.35 0.1K
13:10 934.80 934.80 934.80 934.80 0.5K
13:11 933.20 933.20 933.20 933.20 0.0K
13:12 933.10 933.10 933.10 933.10 0.1K
13:13 934.00 934.00 932.75 932.75 0.0K
13:14 933.35 933.45 933.35 933.45 0.0K
13:15 933.00 933.00 933.00 933.00 0.1K
13:16 933.00 933.40 932.75 933.40 0.1K
13:17 933.40 933.40 933.00 933.00 0.5K
13:18 933.00 933.00 933.00 933.00 0.0K
13:19 933.05 933.40 933.05 933.40 0.0K
13:20 933.10 933.10 933.00 933.00 0.0K
13:21 933.00 933.00 932.75 932.75 0.6K
13:22 932.75 932.75 932.75 932.75 0.0K
13:23 932.50 933.05 932.50 933.05 0.1K
13:24 933.05 933.05 933.05 933.05 0.0K
13:26 933.10 933.10 933.10 933.10 0.0K
13:28 933.35 933.35 933.35 933.35 0.0K
13:29 933.35 933.35 933.35 933.35 0.0K
13:30 933.35 933.35 933.35 933.35 0.0K
13:32 933.40 933.45 933.15 933.15 0.2K
13:33 933.00 933.00 933.00 933.00 0.1K
13:34 933.30 933.30 933.30 933.30 0.0K
13:35 934.60 934.60 934.10 934.10 1.6K
13:36 933.85 933.85 933.85 933.85 0.0K
13:38 933.45 933.45 933.45 933.45 0.0K
13:40 934.00 934.00 933.45 933.45 0.3K
13:41 933.90 933.90 933.90 933.90 0.1K
13:42 934.10 934.10 934.10 934.10 0.1K
13:43 933.10 933.10 933.10 933.10 0.0K
13:44 933.85 933.85 933.80 933.85 0.1K
13:46 935.55 935.55 935.55 935.55 0.6K
13:47 935.35 935.65 935.35 935.60 0.3K
13:48 936.45 936.70 936.45 936.70 0.0K
13:49 935.60 935.60 935.60 935.60 0.3K
13:51 935.65 935.65 934.80 935.30 0.2K
13:52 935.30 935.30 935.25 935.25 0.0K
13:53 934.05 934.70 934.05 934.70 0.2K
13:54 934.70 934.70 934.70 934.70 0.0K
13:55 934.75 936.20 934.75 936.20 2.0K
13:56 935.05 935.05 934.20 934.20 2.2K
13:57 933.45 933.45 933.15 933.15 0.1K
13:58 933.85 933.85 933.85 933.85 0.1K
14:00 933.75 933.75 933.25 933.25 0.0K
14:02 933.70 933.70 933.30 933.30 0.0K
14:03 933.50 933.70 933.20 933.20 0.2K
14:04 935.10 935.10 933.35 933.35 0.6K
14:06 934.10 934.10 933.35 933.35 0.0K
14:07 933.75 933.85 933.75 933.85 0.0K
14:08 933.75 934.00 933.75 934.00 0.0K
14:09 934.05 934.05 933.75 933.75 0.0K
14:10 931.85 931.85 931.65 931.65 1.6K
14:11 932.05 933.25 932.05 933.25 0.2K
14:12 933.05 933.10 933.05 933.10 0.1K
14:13 934.75 934.75 934.75 934.75 0.0K
14:14 935.20 935.80 935.15 935.15 0.1K
14:15 935.75 935.75 935.35 935.35 0.1K
14:16 935.75 936.00 935.75 936.00 0.0K
14:17 936.00 936.55 936.00 936.55 0.1K
14:18 936.55 936.80 936.55 936.80 0.1K
14:19 937.15 937.15 936.05 936.75 0.3K
14:20 936.55 937.15 936.55 937.15 0.1K
14:21 937.15 937.15 937.15 937.15 0.0K
14:22 936.60 937.15 936.55 936.55 0.1K
14:23 936.55 937.05 936.55 937.05 0.1K
14:24 937.25 937.25 937.25 937.25 0.0K
14:25 937.85 938.25 937.20 938.00 1.0K
14:26 938.00 938.00 938.00 938.00 0.0K
14:27 938.40 938.40 938.00 938.00 1.7K
14:28 938.30 938.30 938.00 938.00 0.1K
14:29 938.00 938.00 937.85 938.00 0.3K
14:30 938.00 938.00 938.00 938.00 0.2K
14:32 938.00 938.00 938.00 938.00 0.0K
14:33 938.00 938.00 938.00 938.00 0.0K
14:34 938.00 938.00 938.00 938.00 0.1K
14:35 938.00 938.15 938.00 938.10 0.3K
14:36 938.10 938.10 938.10 938.10 0.0K
14:37 938.10 938.10 938.10 938.10 0.0K
14:38 938.10 938.10 938.10 938.10 0.1K
14:39 938.10 938.10 938.10 938.10 0.2K
14:40 938.10 938.25 938.10 938.10 0.1K
14:42 938.55 938.55 938.55 938.55 0.0K
14:43 938.60 938.60 938.60 938.60 0.0K
14:44 938.55 938.60 938.55 938.60 0.5K
14:45 938.70 938.70 938.70 938.70 0.0K
14:46 940.00 940.00 938.20 938.70 0.2K
14:47 938.75 938.75 938.70 938.70 0.0K
14:48 938.90 939.60 938.90 939.60 1.1K
14:49 941.00 941.00 941.00 941.00 0.2K
14:51 940.30 940.45 939.80 940.45 0.2K
14:53 940.50 940.50 940.50 940.50 0.3K
14:54 940.45 940.70 940.00 940.70 0.2K
14:55 940.10 940.25 940.10 940.25 0.8K
14:56 940.00 940.00 940.00 940.00 0.1K
14:58 940.10 940.20 940.00 940.00 5.1K
14:59 940.00 940.00 940.00 940.00 0.3K
15:00 940.35 940.35 940.00 940.05 0.0K
15:01 940.05 940.35 940.00 940.00 0.1K
15:02 940.00 940.00 940.00 940.00 0.2K
15:03 940.00 940.00 940.00 940.00 0.0K
15:04 940.00 940.15 940.00 940.00 0.2K
15:05 940.00 940.10 940.00 940.00 0.5K
15:06 940.15 940.35 940.00 940.20 0.1K
15:07 940.20 940.20 940.20 940.20 0.0K
15:08 940.15 940.20 940.00 940.20 0.2K
15:09 940.20 940.50 940.00 940.45 0.1K
15:10 940.00 940.50 940.00 940.50 0.2K
15:11 940.00 940.50 940.00 940.45 0.1K
15:12 940.00 940.30 940.00 940.30 0.6K
15:13 940.00 940.25 939.30 940.25 0.3K
15:14 940.30 940.30 939.50 940.30 3.1K
15:15 940.35 940.35 940.30 940.35 0.3K
15:16 940.50 940.50 940.00 940.00 0.3K
15:17 940.00 940.20 940.00 940.20 0.1K
15:18 942.40 942.40 940.00 940.00 1.7K
15:19 940.40 940.40 940.00 940.00 2.9K
15:20 940.45 940.45 939.95 939.95 2.3K
15:21 940.35 940.45 940.00 940.25 1.3K
15:22 940.00 940.20 939.60 939.60 1.6K
15:23 939.95 940.20 939.90 940.05 0.9K
15:24 940.20 940.25 939.35 940.25 1.3K
15:25 940.15 940.35 940.00 940.00 0.4K
15:26 940.00 940.30 940.00 940.15 0.1K
15:27 940.30 940.35 940.00 940.00 1.0K
15:28 939.70 940.45 939.70 940.30 0.2K
15:29 940.40 940.50 938.00 939.80 0.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし