Precot Ltd (PREC)

PREC
🏛️ インド →
384.90
最終更新: 2025-10-03
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
09:07 545.85 545.85 545.85 545.85 0.0K
09:15 552.00 552.00 552.00 552.00 0.0K
09:16 541.05 541.05 541.05 541.05 0.4K
09:23 540.95 540.95 540.95 540.95 0.0K
09:25 540.95 540.95 540.95 540.95 0.5K
09:26 541.00 541.00 541.00 541.00 0.0K
09:28 545.40 545.40 545.40 545.40 0.0K
09:29 546.35 546.35 546.35 546.35 0.0K
09:33 545.50 545.50 545.50 545.50 0.0K
09:34 546.35 546.35 546.35 546.35 0.0K
09:42 546.45 546.45 546.45 546.45 0.0K
09:49 546.50 546.50 546.50 546.50 0.0K
10:09 546.45 546.45 546.45 546.45 0.0K
10:23 535.00 540.55 535.00 540.55 1.0K
10:26 540.55 540.55 540.55 540.55 0.0K
10:30 541.45 541.45 541.45 541.45 0.0K
10:31 539.10 539.10 538.00 538.00 0.0K
10:32 536.70 536.70 536.70 536.70 0.0K
10:41 540.60 540.60 540.60 540.60 0.0K
10:48 540.15 540.15 540.15 540.15 0.0K
11:07 538.75 538.75 538.75 538.75 0.0K
11:12 539.80 539.80 538.20 538.20 0.2K
11:13 538.10 538.85 538.10 538.85 0.0K
11:21 539.70 539.70 539.70 539.70 0.0K
11:22 540.00 540.00 540.00 540.00 0.0K
11:27 539.95 539.95 539.95 539.95 0.0K
11:28 539.95 539.95 539.95 539.95 0.0K
11:31 540.15 544.75 540.15 544.75 0.1K
11:43 542.00 542.00 542.00 542.00 0.0K
11:54 540.00 540.00 540.00 540.00 0.1K
11:56 544.25 544.25 544.25 544.25 1.1K
11:58 544.00 544.00 544.00 544.00 0.1K
11:59 544.00 544.00 544.00 544.00 0.0K
12:01 544.00 544.00 544.00 544.00 0.0K
12:48 542.05 542.05 542.05 542.05 0.0K
12:49 544.50 544.50 544.50 544.50 0.0K
12:54 545.25 545.25 545.25 545.25 0.1K
12:55 546.30 546.30 546.25 546.30 0.1K
12:57 546.30 546.30 546.30 546.30 0.0K
12:58 546.05 546.05 545.20 545.20 0.2K
12:59 546.30 549.95 546.30 549.95 0.1K
13:06 548.10 548.10 548.10 548.10 0.0K
13:19 547.05 547.05 547.05 547.05 0.0K
13:27 548.10 548.10 548.10 548.10 0.1K
13:34 558.10 562.70 556.25 562.70 1.7K
13:35 562.75 579.95 562.70 573.95 4.9K
13:36 574.80 574.80 567.50 574.45 0.6K
13:37 569.30 569.30 567.50 567.50 0.2K
13:38 564.65 564.65 557.25 557.25 0.1K
13:39 560.00 568.95 560.00 561.35 1.7K
13:40 569.30 574.75 568.75 569.95 2.6K
13:41 568.00 569.80 564.95 568.95 1.7K
13:42 568.95 568.95 560.20 568.25 0.2K
13:43 566.00 566.00 560.20 560.45 0.4K
13:44 560.45 573.95 560.45 573.95 2.6K
13:45 572.00 572.00 565.00 565.00 0.4K
13:46 568.55 568.55 564.05 564.05 0.0K
13:47 563.05 564.60 561.35 564.60 0.7K
13:48 561.05 561.05 557.60 557.60 0.7K
13:49 555.00 563.20 555.00 563.20 1.0K
13:50 562.00 562.95 562.00 562.00 1.0K
13:51 562.00 562.00 560.00 562.00 2.8K
13:52 568.90 568.90 568.90 568.90 0.2K
13:53 568.90 568.90 568.90 568.90 0.1K
13:54 565.15 567.95 565.15 567.95 0.3K
13:55 568.35 568.90 568.35 568.90 0.1K
13:56 568.90 568.90 567.05 567.05 0.0K
13:57 568.95 568.95 567.00 567.00 0.2K
13:59 567.05 567.05 567.05 567.05 0.0K
14:00 567.00 570.00 566.35 570.00 1.0K
14:01 570.00 570.00 570.00 570.00 0.3K
14:04 567.05 567.05 567.05 567.05 0.0K
14:05 566.25 566.25 566.05 566.05 0.0K
14:06 565.50 565.50 565.50 565.50 0.0K
14:07 565.50 565.50 565.50 565.50 0.2K
14:16 567.95 567.95 567.95 567.95 0.0K
14:17 566.10 566.10 566.10 566.10 0.0K
14:18 565.05 565.05 565.05 565.05 0.0K
14:19 566.00 566.00 566.00 566.00 0.3K
14:22 562.00 562.00 562.00 562.00 1.3K
14:24 562.00 562.00 562.00 562.00 0.7K
14:25 562.00 562.00 562.00 562.00 0.9K
14:28 566.30 566.30 566.30 566.30 0.0K
14:33 564.00 564.00 564.00 564.00 0.0K
14:34 562.00 562.00 562.00 562.00 0.1K
14:37 562.00 562.00 562.00 562.00 0.0K
14:39 562.00 562.00 562.00 562.00 0.1K
14:40 562.20 562.20 562.20 562.20 0.0K
14:41 562.00 562.80 562.00 562.80 1.0K
14:42 562.00 562.00 562.00 562.00 0.0K
14:43 562.00 562.00 560.00 560.00 0.4K
14:44 563.95 563.95 562.00 562.00 0.2K
14:45 563.00 563.00 563.00 563.00 0.0K
14:46 564.10 564.10 564.10 564.10 0.0K
14:47 564.00 564.00 564.00 564.00 0.0K
14:48 564.00 564.00 564.00 564.00 0.2K
14:49 567.00 567.00 567.00 567.00 0.0K
14:50 567.00 567.00 567.00 567.00 0.0K
14:51 562.25 562.25 562.25 562.25 0.0K
14:56 562.25 562.25 562.25 562.25 0.0K
14:57 562.75 569.60 562.75 565.00 1.2K
14:58 564.95 564.95 564.95 564.95 0.0K
14:59 562.00 562.00 562.00 562.00 0.2K
15:00 563.70 563.70 562.00 562.00 0.2K
15:01 564.15 565.00 564.15 564.90 0.2K
15:02 564.95 564.95 564.95 564.95 0.0K
15:03 564.05 564.05 562.70 562.70 0.0K
15:06 562.70 562.70 562.70 562.70 0.2K
15:07 562.70 562.70 562.70 562.70 0.0K
15:11 562.00 562.00 562.00 562.00 0.5K
15:12 562.00 562.00 561.95 561.95 0.2K
15:13 556.00 556.00 556.00 556.00 0.1K
15:15 555.00 556.70 552.05 556.70 0.1K
15:16 558.05 558.80 558.05 558.80 0.0K
15:18 558.00 558.00 558.00 558.00 0.1K
15:20 558.00 558.00 558.00 558.00 1.0K
15:21 558.00 558.00 558.00 558.00 0.3K
15:25 558.00 558.00 558.00 558.00 0.1K
15:26 558.00 558.00 558.00 558.00 0.1K
15:27 558.00 558.00 558.00 558.00 1.1K
15:28 558.00 558.20 558.00 558.00 0.2K
15:29 558.00 559.40 558.00 559.40 0.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし