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
09:07 868.20 868.20 868.20 868.20 0.2K
09:15 868.15 868.15 859.75 859.75 1.7K
09:16 857.60 861.00 856.40 860.50 1.1K
09:17 859.55 860.00 856.80 856.80 0.7K
09:18 856.50 859.65 856.50 859.65 0.8K
09:19 859.30 861.25 859.30 860.90 3.4K
09:20 861.10 862.50 860.75 862.50 0.2K
09:21 862.55 863.45 862.20 863.45 0.2K
09:22 862.90 863.60 862.50 862.75 0.2K
09:23 861.75 863.65 861.75 863.65 0.5K
09:24 862.85 862.85 861.55 861.55 0.1K
09:25 861.90 861.90 860.10 860.10 0.3K
09:26 860.55 861.55 860.55 861.10 0.6K
09:27 861.05 861.85 861.05 861.80 0.2K
09:28 861.00 862.00 860.75 861.00 0.7K
09:29 860.70 860.80 859.15 859.15 0.7K
09:30 860.40 860.40 859.00 859.00 0.1K
09:31 858.90 859.15 857.80 858.85 0.1K
09:32 861.05 861.95 861.05 861.95 0.1K
09:33 862.00 862.90 861.45 862.70 0.1K
09:34 863.00 863.10 861.40 862.65 1.2K
09:35 862.50 862.50 862.00 862.50 0.0K
09:36 862.00 862.00 860.60 860.60 0.2K
09:37 860.00 860.00 854.45 856.95 3.7K
09:38 854.30 855.00 853.15 855.00 1.4K
09:39 855.00 855.00 853.15 853.70 0.3K
09:40 853.45 853.45 851.10 851.55 2.1K
09:41 852.00 852.00 851.10 851.65 1.6K
09:42 851.60 851.60 851.10 851.50 0.4K
09:43 852.50 853.00 852.50 852.80 0.2K
09:44 852.80 853.15 852.45 852.45 0.1K
09:45 852.70 852.70 851.05 851.85 0.9K
09:46 851.85 852.05 851.85 852.05 0.1K
09:47 852.80 852.80 851.85 852.45 1.1K
09:48 852.80 853.65 852.80 853.65 0.1K
09:49 853.25 854.25 853.10 854.25 0.3K
09:50 854.25 855.00 854.25 854.85 0.1K
09:51 854.60 854.60 853.20 853.20 0.0K
09:52 853.50 854.30 853.35 854.10 0.2K
09:53 854.30 854.30 853.00 853.85 1.5K
09:54 853.85 854.95 853.85 854.95 0.6K
09:55 853.85 853.85 853.50 853.70 0.1K
09:56 853.25 853.85 853.25 853.85 0.1K
09:57 853.85 854.00 853.45 853.85 0.2K
09:58 853.40 853.50 853.40 853.45 0.2K
09:59 853.50 853.75 853.30 853.75 0.1K
10:00 853.15 853.75 853.10 853.75 0.1K
10:01 853.60 854.00 853.15 854.00 0.1K
10:02 853.75 854.30 853.65 853.65 0.1K
10:03 853.50 853.90 853.15 853.15 0.1K
10:04 853.45 853.95 853.00 853.00 0.2K
10:05 853.80 853.80 853.00 853.00 0.1K
10:06 853.00 853.20 853.00 853.00 0.3K
10:07 853.10 853.50 852.30 852.30 1.5K
10:08 852.55 852.55 852.00 852.00 1.3K
10:09 852.00 852.15 851.85 851.85 0.6K
10:10 852.00 852.00 851.85 851.85 0.6K
10:11 851.95 851.95 851.00 851.35 1.0K
10:12 851.35 851.35 851.05 851.20 0.1K
10:13 851.15 851.85 851.15 851.85 0.1K
10:14 851.60 851.60 851.35 851.60 0.0K
10:15 851.30 851.30 851.30 851.30 0.2K
10:16 851.15 851.15 849.00 849.35 3.3K
10:17 849.00 850.15 848.80 850.15 0.8K
10:18 849.65 849.65 849.15 849.50 0.1K
10:19 849.25 849.35 849.20 849.35 0.0K
10:20 849.50 849.95 849.50 849.95 0.5K
10:21 849.60 850.05 849.50 850.05 0.1K
10:22 850.05 850.05 849.50 849.75 0.0K
10:23 849.75 849.75 849.50 849.70 0.1K
10:24 849.35 849.50 849.00 849.50 0.1K
10:25 849.35 849.80 849.35 849.80 0.1K
10:26 849.50 849.80 849.45 849.80 0.1K
10:27 849.00 849.15 849.00 849.00 0.3K
10:28 849.00 849.00 847.75 847.75 1.4K
10:29 847.60 847.60 847.50 847.55 0.6K
10:30 847.55 847.75 847.50 847.75 0.1K
10:31 847.65 847.65 847.55 847.55 0.0K
10:32 847.65 847.65 847.50 847.50 0.2K
10:33 847.25 847.25 846.30 846.30 0.9K
10:34 846.30 846.65 846.30 846.65 0.1K
10:35 846.50 846.50 846.00 846.00 0.4K
10:36 846.40 846.40 846.00 846.25 0.0K
10:37 846.25 846.40 846.00 846.40 0.1K
10:38 846.10 846.10 845.30 845.30 0.9K
10:39 845.55 846.20 845.30 846.20 0.1K
10:40 845.55 846.70 845.55 846.70 0.3K
10:41 846.20 846.20 846.20 846.20 0.0K
10:42 847.00 847.10 846.65 847.10 0.2K
10:43 847.30 847.70 847.00 847.70 0.1K
10:44 847.10 847.50 846.90 846.90 0.0K
10:45 847.05 847.05 847.00 847.00 0.0K
10:46 847.10 847.10 847.00 847.00 0.0K
10:47 847.05 847.60 847.00 847.10 0.1K
10:48 847.15 849.00 847.10 849.00 0.6K
10:49 848.45 848.60 847.15 847.45 0.5K
10:50 847.35 847.35 847.25 847.25 0.1K
10:51 847.35 848.10 847.35 848.10 0.0K
10:52 847.60 848.15 847.60 848.15 0.1K
10:53 847.50 848.00 847.50 848.00 0.1K
10:54 848.00 849.05 848.00 849.05 0.1K
10:55 848.35 849.00 848.35 848.60 0.1K
10:56 848.60 848.60 848.20 848.60 0.0K
10:57 848.95 849.25 848.65 849.25 0.0K
10:58 848.85 848.85 848.60 848.60 0.0K
10:59 849.05 849.05 848.40 848.60 0.0K
11:00 848.65 848.65 848.60 848.65 0.0K
11:01 848.65 849.20 848.60 848.60 0.2K
11:02 848.50 849.05 847.45 847.45 2.3K
11:03 847.80 847.80 847.80 847.80 0.0K
11:04 847.25 847.25 847.15 847.15 0.1K
11:05 847.05 847.35 847.00 847.05 0.3K
11:06 847.00 847.20 846.50 846.50 0.7K
11:07 846.50 846.85 846.50 846.85 0.1K
11:08 846.50 846.70 846.50 846.70 0.0K
11:09 846.60 847.00 846.60 846.85 0.2K
11:10 846.55 846.55 846.55 846.55 0.0K
11:11 846.75 847.00 846.75 847.00 0.1K
11:12 847.00 847.00 847.00 847.00 0.1K
11:13 847.00 847.50 847.00 847.50 0.1K
11:14 846.95 847.00 846.95 847.00 0.0K
11:15 846.90 847.00 846.90 847.00 0.0K
11:16 846.90 847.45 846.90 846.95 0.1K
11:17 846.90 846.90 846.75 846.75 0.0K
11:18 846.50 846.50 846.50 846.50 0.1K
11:19 846.50 846.80 846.50 846.80 0.0K
11:20 846.65 846.75 846.65 846.75 0.0K
11:21 846.80 847.50 846.75 847.50 0.1K
11:22 846.75 847.00 846.75 847.00 0.0K
11:23 846.50 846.50 846.50 846.50 0.0K
11:24 846.50 846.95 846.50 846.95 0.0K
11:25 846.50 846.50 846.45 846.45 0.4K
11:26 846.75 846.75 846.25 846.25 0.1K
11:27 846.60 846.60 846.25 846.25 0.1K
11:28 846.20 846.25 846.00 846.20 0.3K
11:29 846.00 846.20 846.00 846.20 0.2K
11:30 846.25 846.60 846.25 846.60 0.0K
11:31 846.00 846.50 846.00 846.50 0.0K
11:32 846.00 846.00 846.00 846.00 0.0K
11:33 846.25 846.25 846.00 846.00 0.3K
11:34 846.00 846.00 846.00 846.00 0.0K
11:35 846.00 846.10 846.00 846.10 0.0K
11:36 846.05 846.20 846.05 846.20 0.1K
11:37 846.45 846.95 846.45 846.80 0.1K
11:38 846.30 846.30 846.20 846.20 0.1K
11:39 846.00 846.10 846.00 846.10 0.1K
11:40 845.50 845.50 845.40 845.40 0.7K
11:41 845.40 845.60 845.30 845.60 0.1K
11:42 845.30 845.60 845.30 845.50 0.3K
11:43 845.00 845.50 845.00 845.50 0.0K
11:44 845.50 846.00 845.30 845.30 0.1K
11:45 845.00 845.15 845.00 845.15 0.1K
11:46 845.40 846.00 845.15 845.50 0.3K
11:47 845.25 845.25 845.20 845.20 0.0K
11:48 845.25 845.35 845.25 845.35 0.1K
11:49 845.85 845.85 845.25 845.75 0.1K
11:50 845.10 845.50 845.10 845.50 0.2K
11:51 845.10 845.10 845.10 845.10 0.0K
11:52 845.10 845.10 845.10 845.10 0.0K
11:53 846.00 846.00 845.30 845.30 0.1K
11:54 845.20 845.20 845.20 845.20 0.0K
11:55 845.10 845.25 845.10 845.25 0.1K
11:56 845.25 845.30 845.20 845.25 0.1K
11:57 845.20 845.90 845.20 845.75 0.1K
11:58 845.65 845.80 845.15 845.80 0.1K
11:59 845.85 845.85 840.50 841.70 6.6K
12:00 842.75 843.30 842.20 843.30 0.2K
12:01 843.00 843.45 842.35 842.55 0.8K
12:02 841.75 842.75 841.75 842.75 0.1K
12:03 842.75 842.95 842.75 842.95 0.0K
12:04 842.95 843.00 842.95 843.00 0.1K
12:05 843.00 843.70 843.00 843.70 0.1K
12:06 843.60 844.30 843.60 844.20 0.2K
12:07 844.10 844.30 843.55 844.10 0.1K
12:08 843.60 844.25 843.50 844.25 0.1K
12:09 843.55 843.55 843.50 843.50 0.0K
12:10 843.55 844.25 843.55 844.20 0.2K
12:11 843.65 844.25 843.50 844.15 0.2K
12:12 844.15 844.15 843.50 843.70 0.0K
12:13 843.70 843.70 843.00 843.00 0.1K
12:14 843.25 843.25 843.00 843.25 0.0K
12:15 843.15 843.15 843.00 843.00 0.0K
12:16 843.05 843.90 843.00 843.90 0.2K
12:17 843.30 843.30 843.00 843.00 0.0K
12:18 843.00 843.00 842.00 842.05 0.5K
12:19 842.00 843.40 842.00 843.40 0.7K
12:20 842.55 843.90 842.55 843.00 0.3K
12:21 842.85 843.90 842.60 842.60 0.4K
12:22 842.60 842.75 842.60 842.75 0.1K
12:23 842.75 842.75 842.00 842.00 0.0K
12:24 842.00 842.30 842.00 842.00 0.1K
12:25 842.00 842.00 841.50 841.50 0.0K
12:26 841.60 841.60 841.55 841.55 0.1K
12:27 841.65 841.65 841.50 841.50 0.0K
12:28 841.50 841.60 841.35 841.50 0.1K
12:29 841.50 841.50 841.10 841.10 0.1K
12:30 841.45 841.60 841.40 841.45 0.1K
12:31 841.40 841.60 841.00 841.00 0.2K
12:32 841.00 842.60 841.00 842.60 0.0K
12:33 843.50 843.50 838.90 838.90 5.5K
12:34 839.45 839.55 839.25 839.55 0.1K
12:35 839.55 841.00 839.55 841.00 0.1K
12:36 840.35 840.60 839.80 839.80 0.1K
12:37 840.20 840.20 840.20 840.20 0.0K
12:38 840.65 841.10 840.50 841.10 0.0K
12:39 840.65 840.65 840.35 840.55 0.0K
12:40 840.55 840.55 840.40 840.45 0.2K
12:41 840.45 840.45 839.85 839.85 0.2K
12:42 839.85 840.00 839.85 840.00 0.2K
12:43 839.85 840.00 839.85 839.95 0.0K
12:44 840.00 840.00 839.85 840.00 0.5K
12:45 840.00 840.25 840.00 840.00 0.9K
12:46 840.00 840.50 840.00 840.50 0.3K
12:47 840.65 841.15 840.65 841.15 0.1K
12:48 840.90 841.30 840.90 841.30 0.1K
12:49 841.45 842.20 841.30 842.10 1.3K
12:50 842.15 842.80 841.40 842.80 0.3K
12:51 842.90 843.45 842.40 843.45 1.3K
12:52 842.75 843.60 842.60 842.60 0.2K
12:53 843.30 843.40 842.95 843.30 0.2K
12:54 843.50 843.50 841.80 841.80 2.2K
12:55 841.10 841.10 840.00 840.00 1.9K
12:56 840.05 841.05 840.00 841.00 0.2K
12:57 841.30 841.30 840.00 840.00 0.6K
12:58 840.65 841.45 840.00 840.55 0.5K
12:59 840.90 840.90 840.35 840.35 0.1K
13:00 840.80 840.80 840.35 840.80 0.1K
13:01 840.80 840.80 840.60 840.60 0.0K
13:02 840.80 841.00 840.80 841.00 0.1K
13:03 841.00 841.55 840.90 841.55 0.0K
13:04 841.00 841.00 841.00 841.00 0.0K
13:05 841.00 841.00 841.00 841.00 0.0K
13:06 841.25 841.70 841.25 841.70 0.0K
13:07 841.25 841.25 841.00 841.00 0.0K
13:08 841.05 841.70 841.05 841.70 0.1K
13:09 841.75 841.85 841.65 841.85 0.1K
13:10 842.30 842.50 842.00 842.50 0.2K
13:11 842.70 842.70 841.85 841.85 0.1K
13:12 841.85 841.85 841.05 841.05 1.5K
13:13 841.55 841.55 840.60 841.05 0.5K
13:14 840.60 840.60 840.60 840.60 0.0K
13:15 840.85 841.00 840.60 840.75 0.5K
13:16 840.60 840.85 840.60 840.85 0.0K
13:17 840.60 840.75 840.60 840.75 0.0K
13:18 840.60 840.70 840.60 840.70 0.0K
13:19 840.85 841.05 840.75 841.05 0.1K
13:20 841.00 841.00 840.85 840.95 0.0K
13:21 840.95 840.95 840.65 840.65 0.0K
13:22 841.05 841.05 840.60 840.65 0.4K
13:23 840.60 840.85 840.60 840.60 0.2K
13:24 840.75 841.15 840.60 841.15 1.2K
13:25 840.65 840.65 840.50 840.50 0.0K
13:26 840.50 840.50 839.20 839.20 1.2K
13:27 839.00 839.50 839.00 839.00 0.5K
13:28 839.10 839.60 839.10 839.60 0.3K
13:29 839.55 839.55 839.05 839.55 0.1K
13:30 839.85 839.85 839.60 839.60 0.1K
13:31 840.00 840.00 839.60 839.85 0.0K
13:32 839.85 840.45 839.85 840.45 0.2K
13:33 840.00 840.00 838.90 838.90 1.3K
13:34 839.40 839.40 839.40 839.40 0.0K
13:35 839.35 839.35 838.65 838.65 0.4K
13:36 838.40 838.55 838.40 838.55 0.1K
13:37 838.55 838.55 838.55 838.55 0.1K
13:38 838.55 838.95 838.55 838.95 0.0K
13:39 839.50 839.50 839.00 839.00 0.0K
13:40 839.00 839.20 838.05 838.10 0.3K
13:41 838.55 838.55 838.50 838.50 0.2K
13:42 838.50 838.50 838.50 838.50 0.0K
13:43 838.50 838.50 838.50 838.50 0.2K
13:44 838.50 838.50 834.15 834.70 6.0K
13:45 834.70 835.95 834.70 835.95 0.3K
13:46 835.70 835.90 835.15 835.90 0.5K
13:47 835.80 835.80 835.15 835.35 0.2K
13:48 835.15 835.35 835.05 835.05 0.2K
13:49 835.05 835.15 834.70 834.70 0.1K
13:50 834.85 836.20 834.80 835.15 1.0K
13:51 834.95 834.95 834.90 834.95 0.2K
13:52 834.90 834.95 834.90 834.95 0.1K
13:53 834.90 835.00 834.90 835.00 0.2K
13:54 834.90 835.00 834.90 835.00 0.7K
13:55 835.00 835.00 835.00 835.00 0.0K
13:56 835.00 835.00 835.00 835.00 0.1K
13:57 834.90 835.00 834.90 835.00 0.1K
13:58 835.00 835.00 835.00 835.00 0.1K
13:59 835.05 835.65 835.00 835.65 0.2K
14:00 835.45 835.75 835.45 835.65 0.3K
14:01 835.70 835.70 835.00 835.00 0.1K
14:02 835.05 835.85 835.05 835.15 0.1K
14:03 835.35 835.35 835.35 835.35 0.1K
14:04 835.35 835.80 835.35 835.35 0.1K
14:05 835.35 835.85 835.35 835.35 0.1K
14:06 835.35 835.90 835.35 835.35 0.1K
14:07 835.80 836.70 835.45 836.65 0.6K
14:08 837.00 837.50 837.00 837.30 0.9K
14:09 837.05 837.05 837.05 837.05 0.2K
14:10 836.25 836.25 835.35 836.05 0.3K
14:11 835.40 836.20 835.35 836.15 0.3K
14:12 836.10 838.30 836.10 837.45 4.4K
14:13 837.30 837.65 836.65 836.70 0.3K
14:14 836.70 837.15 836.70 837.00 0.4K
14:15 836.85 837.45 836.50 837.00 0.3K
14:16 836.90 836.95 836.80 836.90 0.1K
14:17 836.75 837.30 836.50 837.30 0.1K
14:18 837.90 837.90 836.80 836.80 0.2K
14:19 836.70 837.45 836.45 836.80 0.6K
14:20 836.80 836.80 836.00 836.00 0.3K
14:21 836.00 837.60 836.00 837.60 1.5K
14:22 837.00 837.50 836.50 836.60 0.1K
14:23 836.70 837.35 836.55 836.55 0.1K
14:24 836.55 837.35 836.50 837.35 0.1K
14:25 837.35 837.35 837.35 837.35 0.1K
14:26 837.35 838.70 837.35 838.70 0.8K
14:27 838.10 838.40 837.85 838.05 0.1K
14:28 838.00 838.00 837.90 837.90 0.1K
14:29 839.10 839.10 837.95 837.95 0.1K
14:30 837.95 838.40 837.75 838.05 0.1K
14:31 838.05 838.25 837.90 838.20 0.1K
14:32 839.00 839.00 837.95 838.45 0.1K
14:33 838.60 839.20 837.90 838.20 0.2K
14:34 838.00 838.95 838.00 838.35 0.1K
14:35 838.55 838.90 838.55 838.55 0.1K
14:36 839.00 839.20 837.65 838.05 3.3K
14:37 838.85 839.10 838.65 838.75 0.3K
14:38 839.25 839.25 838.00 838.55 0.4K
14:39 838.80 838.80 838.80 838.80 0.0K
14:40 839.55 839.55 838.55 838.55 0.1K
14:41 839.35 844.40 839.35 843.95 3.4K
14:42 844.60 845.75 844.40 845.50 1.4K
14:43 846.00 846.10 845.70 845.70 1.6K
14:44 845.45 846.00 845.20 845.95 1.2K
14:45 845.75 846.20 845.50 846.20 0.8K
14:46 846.10 846.10 846.00 846.05 0.4K
14:47 846.65 847.20 846.65 847.20 0.2K
14:48 847.15 847.15 846.70 846.70 0.4K
14:49 846.70 847.20 846.50 847.20 0.2K
14:50 847.10 847.10 846.00 846.00 0.5K
14:51 846.55 846.55 846.00 846.05 0.5K
14:52 846.05 846.55 846.05 846.05 0.2K
14:53 846.25 846.80 846.15 846.80 0.6K
14:54 846.80 846.80 846.00 846.55 0.1K
14:55 846.55 846.55 846.00 846.00 0.3K
14:56 846.45 846.45 846.00 846.45 0.6K
14:57 846.80 846.80 846.45 846.50 0.0K
14:58 846.60 846.60 846.50 846.50 0.1K
14:59 846.70 846.80 846.60 846.80 0.1K
15:00 846.80 847.00 846.80 846.80 0.7K
15:01 847.00 847.00 846.80 846.85 0.1K
15:02 847.00 847.00 846.85 846.85 0.1K
15:03 847.00 847.85 846.85 847.85 0.7K
15:04 847.30 847.30 846.70 847.20 0.1K
15:05 847.20 847.20 846.75 846.75 0.1K
15:06 847.10 847.60 847.00 847.00 0.1K
15:07 847.55 847.60 847.00 847.35 0.2K
15:08 847.25 847.40 846.55 846.90 0.2K
15:09 847.40 847.40 846.55 846.95 0.2K
15:10 847.00 847.00 846.75 847.00 0.0K
15:11 847.00 847.00 846.05 846.65 0.5K
15:12 846.65 846.80 846.30 846.65 0.1K
15:13 846.65 846.80 846.10 846.75 0.1K
15:14 846.60 846.70 846.60 846.60 0.2K
15:15 846.55 846.60 846.30 846.60 0.3K
15:16 846.60 846.85 846.15 846.55 2.2K
15:17 846.60 848.00 846.30 848.00 0.5K
15:18 848.30 848.30 846.25 846.25 2.4K
15:19 846.65 846.95 846.25 846.90 0.4K
15:20 846.90 847.45 846.90 847.00 0.7K
15:21 847.00 847.00 846.80 846.80 1.5K
15:22 847.00 848.40 847.00 848.40 0.9K
15:23 848.35 849.00 848.35 848.95 0.3K
15:24 849.00 849.25 848.30 849.20 1.0K
15:25 848.75 848.85 847.45 848.05 0.4K
15:26 847.55 847.95 847.00 847.00 0.3K
15:27 847.35 858.30 846.70 852.90 7.5K
15:28 852.10 852.10 847.10 850.00 1.6K
15:29 847.65 850.00 847.65 849.90 1.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし