REC Ltd (RECM)

RECM
🏛️ インド →
378.05
最終更新: 2025-10-06
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
09:07 366.95 366.95 366.95 366.95 5.9K
09:15 367.70 367.80 367.40 367.65 29.4K
09:16 368.10 368.35 368.10 368.30 19.3K
09:17 368.35 368.55 368.35 368.50 6.3K
09:18 368.30 368.55 368.30 368.55 15.2K
09:19 368.15 368.35 368.15 368.15 17.8K
09:20 367.95 367.95 367.50 367.80 9.2K
09:21 367.80 367.80 367.30 367.35 3.6K
09:22 367.50 367.80 367.20 367.20 25.9K
09:23 367.20 367.20 367.05 367.15 4.5K
09:24 367.10 367.15 366.95 367.15 9.4K
09:25 367.20 367.30 366.95 367.30 11.6K
09:26 367.15 367.40 367.00 367.40 10.7K
09:27 367.80 367.95 367.70 367.95 16.7K
09:28 367.70 368.15 367.70 368.10 7.5K
09:29 367.90 368.10 367.90 367.95 6.3K
09:30 367.95 368.55 367.95 368.55 7.5K
09:31 369.05 369.15 368.90 369.10 35.4K
09:32 369.00 369.30 369.00 369.30 15.5K
09:33 369.25 369.35 369.10 369.35 5.5K
09:34 369.40 369.40 369.25 369.30 4.1K
09:35 369.30 369.55 369.20 369.55 21.1K
09:36 369.30 369.65 369.30 369.40 6.6K
09:37 369.50 369.50 369.35 369.35 5.5K
09:38 369.30 369.30 369.05 369.05 4.8K
09:39 369.00 369.25 369.00 369.25 3.8K
09:40 369.30 369.40 369.25 369.40 11.1K
09:41 369.40 369.45 369.25 369.45 1.5K
09:42 369.40 369.80 369.35 369.80 12.5K
09:43 369.80 369.85 369.45 369.45 17.8K
09:44 369.45 369.45 369.20 369.45 3.0K
09:45 369.50 369.65 369.40 369.40 3.2K
09:46 369.55 369.55 369.35 369.50 4.8K
09:47 369.50 369.50 369.30 369.30 4.0K
09:48 369.35 369.45 369.30 369.35 2.8K
09:49 369.30 369.75 369.30 369.75 8.7K
09:50 369.80 370.00 369.65 370.00 37.3K
09:51 370.00 370.05 370.00 370.00 24.8K
09:52 370.00 370.20 369.70 370.00 23.4K
09:53 370.00 370.00 369.80 369.80 6.1K
09:54 369.85 369.85 369.60 369.65 5.0K
09:55 369.70 369.70 369.40 369.40 5.2K
09:56 369.45 369.50 369.35 369.50 8.3K
09:57 369.35 369.60 369.35 369.50 3.7K
09:58 369.55 369.80 369.55 369.80 4.7K
09:59 369.70 369.75 369.65 369.65 2.2K
10:00 369.50 369.60 369.45 369.50 3.4K
10:01 369.50 369.75 369.40 369.60 6.2K
10:02 369.75 369.75 369.50 369.60 4.9K
10:03 369.60 369.60 369.20 369.25 10.0K
10:04 369.35 369.35 369.05 369.05 6.2K
10:05 369.15 369.55 369.00 369.40 11.0K
10:06 369.55 369.70 369.40 369.40 3.0K
10:07 369.55 369.65 369.40 369.40 2.7K
10:08 369.60 369.60 369.20 369.30 8.7K
10:09 369.40 369.40 369.00 369.00 8.1K
10:10 369.10 369.30 369.10 369.15 5.0K
10:11 369.30 369.40 369.10 369.40 5.3K
10:12 369.40 369.40 369.15 369.25 2.9K
10:13 369.05 369.25 368.85 369.25 40.7K
10:14 369.10 369.10 369.00 369.10 2.9K
10:15 369.15 369.15 369.00 369.00 2.4K
10:16 368.90 369.00 368.85 369.00 1.8K
10:17 369.00 369.55 369.00 369.55 8.5K
10:18 369.50 369.70 369.45 369.50 5.8K
10:19 369.65 369.65 369.40 369.60 3.7K
10:20 369.60 369.75 369.60 369.60 15.0K
10:21 369.70 369.70 369.30 369.30 7.9K
10:22 369.30 369.50 369.30 369.30 7.0K
10:23 369.45 369.95 369.25 369.95 9.4K
10:24 369.75 369.80 369.50 369.50 5.0K
10:25 369.50 369.55 369.30 369.30 3.7K
10:26 369.45 369.50 369.10 369.25 5.4K
10:27 369.10 369.35 369.05 369.35 4.4K
10:28 369.35 369.40 369.15 369.15 4.3K
10:29 369.25 369.25 368.95 368.95 8.0K
10:30 368.90 369.00 368.80 368.80 3.8K
10:31 368.80 369.00 368.80 368.80 3.9K
10:32 368.95 368.95 368.35 368.35 12.6K
10:33 368.40 368.45 368.25 368.35 95.8K
10:34 368.40 368.50 368.35 368.50 3.8K
10:35 368.50 368.50 368.40 368.50 2.1K
10:36 368.50 368.50 368.25 368.25 5.4K
10:37 368.45 368.45 368.25 368.30 6.8K
10:38 368.35 368.50 368.30 368.45 1.9K
10:39 368.45 369.45 368.45 369.35 45.4K
10:40 369.45 369.45 369.15 369.35 13.5K
10:41 369.45 369.65 369.20 369.20 14.3K
10:42 369.30 369.30 369.00 369.10 3.3K
10:43 369.30 369.30 369.00 369.20 3.8K
10:44 369.20 369.20 368.90 368.90 6.2K
10:45 369.00 369.05 368.95 368.95 3.6K
10:46 369.00 370.90 368.85 370.85 68.6K
10:47 370.75 370.90 370.35 370.55 42.2K
10:48 370.35 370.50 370.05 370.15 26.0K
10:49 370.15 370.15 369.55 369.55 21.4K
10:50 369.55 370.00 369.55 369.70 16.9K
10:51 369.80 369.90 369.55 369.55 5.3K
10:52 369.55 369.70 369.25 369.35 7.4K
10:53 369.45 369.45 369.30 369.30 4.5K
10:54 369.30 369.40 369.15 369.30 4.5K
10:55 369.30 369.45 369.25 369.35 6.7K
10:56 369.35 369.50 369.25 369.45 6.7K
10:57 369.30 369.50 369.15 369.15 4.9K
10:58 369.30 369.30 369.00 369.00 3.8K
10:59 369.00 369.15 368.90 368.90 4.8K
11:00 369.05 369.50 369.05 369.50 8.6K
11:01 369.45 369.45 369.25 369.25 4.0K
11:02 369.25 369.25 369.05 369.05 3.9K
11:03 369.20 369.20 369.00 369.00 4.2K
11:04 369.10 369.20 368.90 369.20 9.0K
11:05 369.20 369.20 369.00 369.00 4.7K
11:06 369.00 369.10 368.95 369.00 4.2K
11:07 369.10 369.10 368.95 369.10 5.2K
11:08 369.10 369.10 368.95 368.95 4.0K
11:09 368.95 369.40 368.95 369.40 5.9K
11:10 369.45 369.45 369.20 369.20 3.5K
11:11 369.40 369.40 369.05 369.05 40.3K
11:12 369.25 369.60 369.15 369.55 6.3K
11:13 369.45 369.65 369.35 369.55 4.7K
11:14 369.55 369.90 369.40 369.90 14.6K
11:15 369.95 369.95 369.75 369.75 8.2K
11:16 369.85 369.85 369.60 369.60 5.8K
11:17 369.70 369.85 369.65 369.80 4.1K
11:18 369.90 370.20 369.90 369.90 16.0K
11:19 369.80 370.05 369.80 370.05 4.7K
11:20 370.05 370.10 369.95 369.95 3.9K
11:21 370.05 370.05 369.70 369.70 3.6K
11:22 369.70 369.95 369.70 369.70 4.9K
11:23 369.85 369.85 369.50 369.50 4.4K
11:24 369.65 369.65 369.20 369.20 4.9K
11:25 369.15 369.45 369.15 369.40 9.2K
11:26 369.35 369.45 369.10 369.30 4.3K
11:27 369.45 369.55 369.35 369.35 4.3K
11:28 369.60 369.70 369.45 369.45 5.2K
11:29 369.40 369.65 369.40 369.65 3.2K
11:30 369.65 369.75 369.45 369.60 4.1K
11:31 369.65 369.65 369.30 369.45 6.2K
11:32 369.50 369.50 369.25 369.30 4.2K
11:33 369.50 369.50 369.30 369.50 3.3K
11:34 369.60 369.80 369.60 369.60 6.2K
11:35 369.70 369.70 369.45 369.50 3.6K
11:36 369.45 369.60 369.40 369.50 3.9K
11:37 369.35 369.55 369.35 369.45 3.7K
11:38 369.60 369.60 369.45 369.45 2.9K
11:39 369.20 369.45 369.20 369.25 9.2K
11:40 369.50 369.50 369.15 369.15 4.8K
11:41 369.15 369.40 369.15 369.15 3.4K
11:42 369.15 369.35 369.15 369.15 5.1K
11:43 369.15 369.30 369.15 369.25 4.1K
11:44 369.15 369.30 369.05 369.05 4.9K
11:45 369.05 369.10 368.85 368.85 13.9K
11:46 368.85 368.85 368.50 368.55 18.0K
11:47 368.70 368.75 368.55 368.60 4.9K
11:48 368.70 368.70 368.55 368.55 4.5K
11:49 368.70 368.70 368.50 368.50 4.1K
11:50 368.70 368.70 368.50 368.70 3.3K
11:51 368.70 368.70 368.40 368.40 3.5K
11:52 368.55 368.55 368.25 368.25 5.5K
11:53 368.25 368.45 368.20 368.40 4.7K
11:54 368.40 368.40 368.20 368.25 4.4K
11:55 368.30 368.40 368.20 368.20 6.2K
11:56 368.35 368.35 368.10 368.25 5.0K
11:57 368.25 368.25 367.95 367.95 18.9K
11:58 368.00 368.05 367.90 368.05 4.7K
11:59 368.00 368.20 368.00 368.05 5.8K
12:00 368.20 368.30 368.05 368.10 4.4K
12:01 368.15 368.30 368.10 368.15 4.1K
12:02 368.15 368.35 368.10 368.35 4.3K
12:03 368.35 368.45 368.20 368.35 5.6K
12:04 368.35 368.60 368.35 368.60 8.6K
12:05 368.60 368.80 368.55 368.60 6.0K
12:06 368.85 368.85 368.60 368.60 4.6K
12:07 368.60 368.80 368.50 368.50 5.9K
12:08 368.70 368.70 368.40 368.60 3.6K
12:09 368.40 368.45 368.25 368.35 4.8K
12:10 368.40 368.70 368.20 368.65 8.2K
12:11 368.70 368.95 368.60 368.80 6.7K
12:12 368.80 368.80 368.55 368.55 5.2K
12:13 368.75 368.75 368.50 368.50 4.3K
12:14 368.50 368.75 368.50 368.55 5.8K
12:15 368.55 368.70 368.50 368.50 4.4K
12:16 368.60 368.65 368.40 368.45 6.0K
12:17 368.65 368.65 368.40 368.45 4.5K
12:18 368.70 368.70 368.45 368.50 4.5K
12:19 368.60 368.70 368.45 368.50 4.6K
12:20 368.70 368.70 368.40 368.50 4.5K
12:21 368.60 368.65 368.45 368.45 4.0K
12:22 368.55 368.75 368.55 368.75 5.4K
12:23 368.90 369.00 368.65 368.75 4.2K
12:24 368.75 368.80 368.55 368.55 4.0K
12:25 368.70 368.70 368.45 368.55 4.5K
12:26 368.70 368.70 368.35 368.35 4.0K
12:27 368.50 368.60 368.40 368.40 5.0K
12:28 368.55 368.55 368.35 368.45 4.6K
12:29 368.65 368.70 368.50 368.70 4.4K
12:30 368.70 368.70 368.50 368.50 3.5K
12:31 368.65 368.95 368.60 368.95 4.9K
12:32 368.75 368.85 368.50 368.85 7.5K
12:33 368.85 369.00 368.70 369.00 4.4K
12:34 368.80 369.10 368.80 369.10 9.0K
12:35 369.10 370.00 369.00 370.00 31.2K
12:36 369.95 370.10 369.80 370.00 16.2K
12:37 370.00 370.25 369.95 370.20 16.5K
12:38 370.35 370.80 370.15 370.60 19.0K
12:39 370.80 370.95 370.65 370.95 18.1K
12:40 370.90 371.30 370.90 371.10 33.7K
12:41 371.25 371.25 370.80 370.90 5.8K
12:42 371.10 371.10 370.65 370.65 5.8K
12:43 370.75 370.75 370.50 370.60 6.8K
12:44 370.60 370.75 370.40 370.60 10.5K
12:45 370.70 370.85 370.60 370.60 4.6K
12:46 370.60 370.80 370.50 370.50 4.3K
12:47 370.65 370.80 370.50 370.55 5.0K
12:48 370.75 370.75 370.50 370.50 4.7K
12:49 370.50 370.65 370.35 370.35 5.4K
12:50 370.35 370.50 370.30 370.50 4.0K
12:51 370.45 370.70 370.35 370.35 18.1K
12:52 370.50 370.50 370.20 370.20 5.2K
12:53 370.30 370.70 370.15 370.70 11.8K
12:54 370.75 371.00 370.75 370.80 5.8K
12:55 370.80 370.85 370.60 370.80 4.8K
12:56 370.75 370.90 370.65 370.75 18.7K
12:57 370.95 370.95 370.70 370.70 4.1K
12:58 370.85 370.85 370.65 370.65 5.7K
12:59 370.70 370.90 370.65 370.65 5.3K
13:00 370.65 370.75 370.60 370.65 5.1K
13:01 370.80 370.80 370.55 370.55 6.5K
13:02 370.70 370.75 370.55 370.75 5.3K
13:03 370.55 370.70 370.50 370.50 7.0K
13:04 370.45 370.55 370.25 370.25 5.9K
13:05 370.45 370.50 370.30 370.30 5.1K
13:06 370.45 370.45 370.25 370.30 4.0K
13:07 370.60 370.80 370.50 370.55 11.7K
13:08 370.65 370.75 370.45 370.45 3.5K
13:09 370.65 370.75 370.45 370.55 4.8K
13:10 370.60 370.85 370.60 370.70 7.9K
13:11 370.90 370.90 370.45 370.45 5.3K
13:12 370.60 370.70 370.40 370.55 10.5K
13:13 370.65 370.65 370.40 370.40 4.6K
13:14 370.60 370.65 370.40 370.50 5.9K
13:15 370.50 370.55 370.30 370.55 4.3K
13:16 370.55 370.75 370.50 370.55 16.5K
13:17 370.50 370.55 370.35 370.35 6.4K
13:18 370.25 370.35 370.15 370.15 4.5K
13:19 370.25 370.30 370.00 370.10 5.1K
13:20 370.00 370.20 370.00 370.00 6.8K
13:21 370.00 370.15 370.00 370.00 5.3K
13:22 370.15 370.25 370.00 370.05 3.8K
13:23 370.00 370.20 369.95 370.00 4.9K
13:24 370.10 370.10 369.90 369.90 3.7K
13:25 369.90 370.00 369.75 369.75 8.2K
13:26 369.95 370.00 369.70 369.70 4.3K
13:27 369.90 369.90 369.55 369.55 4.6K
13:28 369.65 369.80 369.55 369.60 4.6K
13:29 369.75 369.90 369.60 369.75 4.4K
13:30 369.95 370.15 369.85 369.85 6.2K
13:31 369.80 370.20 369.80 369.90 4.5K
13:32 370.05 370.05 369.75 369.85 4.4K
13:33 369.70 369.85 369.65 369.65 3.9K
13:34 369.85 369.95 369.75 369.75 3.8K
13:35 369.85 370.00 369.75 369.75 4.9K
13:36 369.85 369.90 369.45 369.65 14.6K
13:37 369.90 369.90 369.70 369.70 3.8K
13:38 369.85 369.90 369.65 369.90 6.2K
13:39 369.95 370.00 369.80 369.80 4.3K
13:40 370.00 370.15 369.90 369.90 5.6K
13:41 369.90 369.95 369.70 369.70 4.9K
13:42 369.90 369.90 369.70 369.70 4.2K
13:43 369.85 369.85 369.65 369.80 4.5K
13:44 369.70 369.90 369.55 369.75 5.4K
13:45 369.55 370.00 369.55 369.85 4.8K
13:46 369.70 369.85 369.55 369.60 5.9K
13:47 369.75 369.75 369.50 369.50 4.0K
13:48 369.60 369.60 369.45 369.45 5.4K
13:49 369.60 369.60 369.45 369.55 8.7K
13:50 369.50 369.60 369.25 369.25 14.6K
13:51 369.50 369.50 369.35 369.35 3.7K
13:52 369.35 369.55 369.35 369.35 3.6K
13:53 369.40 369.55 369.30 369.35 5.6K
13:54 369.50 369.55 369.35 369.40 4.3K
13:55 369.30 369.45 369.30 369.35 4.6K
13:56 369.50 369.50 369.30 369.30 3.2K
13:57 369.30 369.50 369.25 369.25 4.8K
13:58 369.50 369.50 369.20 369.20 5.0K
13:59 369.40 369.40 369.05 369.05 9.9K
14:00 369.00 369.00 368.65 368.65 10.4K
14:01 368.80 368.95 368.65 368.85 3.8K
14:02 368.85 369.00 368.75 368.75 5.2K
14:03 368.75 368.75 368.40 368.40 11.1K
14:04 368.40 368.40 368.20 368.20 10.3K
14:05 368.20 368.35 368.05 368.15 6.5K
14:06 368.30 368.30 368.05 368.05 4.7K
14:07 368.10 368.45 368.10 368.45 8.6K
14:08 368.35 368.35 368.05 368.35 5.5K
14:09 368.55 368.55 368.35 368.35 6.8K
14:10 368.35 368.40 368.30 368.35 17.8K
14:11 368.35 368.35 368.15 368.15 3.4K
14:12 368.10 368.30 368.10 368.15 4.0K
14:13 368.15 368.35 368.15 368.15 5.1K
14:14 368.35 368.70 368.20 368.60 6.4K
14:15 368.60 368.70 368.50 368.55 8.3K
14:16 368.75 368.85 368.55 368.55 4.9K
14:17 368.70 368.70 368.50 368.50 3.9K
14:18 368.50 368.75 368.50 368.60 3.8K
14:19 368.60 368.80 368.55 368.55 6.1K
14:20 368.75 368.80 368.60 368.60 4.3K
14:21 368.80 368.80 368.55 368.55 5.8K
14:22 368.70 368.70 368.50 368.50 4.8K
14:23 368.60 368.65 368.50 368.50 4.5K
14:24 368.65 368.65 368.50 368.50 3.8K
14:25 368.95 369.05 368.85 369.05 9.5K
14:26 369.00 369.30 369.00 369.30 13.9K
14:27 369.40 369.55 369.25 369.25 7.1K
14:28 369.40 369.60 369.25 369.45 4.0K
14:29 369.60 369.60 369.40 369.40 4.5K
14:30 369.70 369.80 369.65 369.70 13.1K
14:31 369.50 369.80 369.50 369.75 6.4K
14:32 369.75 369.85 369.70 369.70 7.1K
14:33 369.65 370.00 369.65 369.75 13.1K
14:34 369.70 369.90 369.70 369.70 8.1K
14:35 369.90 369.90 369.70 369.80 4.9K
14:36 369.90 369.90 369.70 369.70 6.4K
14:37 369.70 369.85 369.70 369.75 5.9K
14:38 369.75 369.80 369.60 369.60 5.2K
14:39 369.70 370.10 369.55 369.90 16.2K
14:40 369.90 369.90 369.75 369.85 11.3K
14:41 369.90 370.05 369.85 369.95 7.1K
14:42 369.95 370.00 369.90 370.00 7.5K
14:43 369.95 369.95 369.80 369.80 6.6K
14:44 369.75 369.95 369.75 369.80 6.6K
14:45 369.80 369.90 369.75 369.80 6.8K
14:46 369.75 369.75 369.50 369.50 8.8K
14:47 369.55 369.55 369.20 369.20 19.4K
14:48 368.95 369.00 368.60 368.60 12.0K
14:49 368.70 368.70 368.50 368.55 11.5K
14:50 368.60 368.85 368.60 368.85 9.3K
14:51 369.00 369.00 368.70 368.70 4.3K
14:52 368.65 368.75 368.55 368.75 6.5K
14:53 368.75 368.90 368.60 368.80 11.9K
14:54 368.95 369.10 368.80 369.00 6.8K
14:55 368.95 369.00 368.80 368.90 19.1K
14:56 368.90 369.05 368.90 369.05 5.2K
14:57 369.05 369.15 368.95 368.95 7.8K
14:58 368.90 369.45 368.90 369.40 7.1K
14:59 369.45 369.65 369.30 369.45 29.2K
15:00 369.45 369.45 368.90 369.25 16.8K
15:01 369.30 369.30 368.80 368.85 10.5K
15:02 368.90 368.95 368.75 368.75 8.7K
15:03 368.75 369.15 368.60 369.00 13.3K
15:04 369.05 369.05 368.80 368.80 8.1K
15:05 369.00 369.30 368.85 369.20 8.9K
15:06 369.25 369.25 368.95 369.10 10.8K
15:07 369.00 369.15 369.00 369.05 8.4K
15:08 369.25 369.35 369.05 369.25 9.6K
15:09 369.25 369.40 369.20 369.30 8.1K
15:10 369.25 369.25 369.00 369.00 16.8K
15:11 368.95 368.95 368.65 368.65 11.3K
15:12 368.70 369.00 368.70 368.95 11.4K
15:13 368.75 368.85 368.60 368.80 10.9K
15:14 368.65 368.90 368.65 368.80 16.0K
15:15 368.75 368.80 368.50 368.60 17.0K
15:16 368.40 368.75 368.40 368.75 26.6K
15:17 368.75 368.95 368.75 368.75 12.2K
15:18 368.70 368.90 368.65 368.90 11.8K
15:19 368.90 368.90 368.80 368.90 11.6K
15:20 368.80 368.80 368.75 368.80 29.9K
15:21 369.00 369.10 368.90 368.90 25.4K
15:22 368.95 368.95 368.90 368.90 17.1K
15:23 368.90 368.95 368.90 368.90 16.9K
15:24 368.95 369.05 368.90 368.95 11.7K
15:25 368.95 369.05 368.95 369.00 8.1K
15:26 369.05 369.10 369.05 369.10 8.5K
15:27 369.10 369.65 369.10 369.60 24.2K
15:28 369.50 369.60 369.25 369.35 37.2K
15:29 369.40 369.70 369.00 369.00 26.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし