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
09:07 369.85 369.85 369.85 369.85 4.2K
09:15 369.80 370.50 369.65 370.40 55.7K
09:16 370.25 370.25 369.95 370.25 33.2K
09:17 370.20 370.75 370.20 370.75 39.4K
09:18 370.70 370.70 370.55 370.55 7.7K
09:19 370.65 370.65 370.50 370.55 16.6K
09:20 370.50 370.50 370.35 370.40 6.3K
09:21 370.30 371.40 370.10 371.40 56.3K
09:22 371.30 371.80 371.30 371.75 114.2K
09:23 372.00 372.55 371.75 371.75 137.7K
09:24 371.80 371.90 371.65 371.80 21.6K
09:25 371.65 371.65 371.20 371.25 23.5K
09:26 371.00 371.05 370.90 371.05 22.3K
09:27 371.05 371.20 371.05 371.10 8.5K
09:28 371.10 371.35 371.05 371.20 7.2K
09:29 371.35 371.35 371.10 371.30 9.8K
09:30 371.25 371.25 370.75 370.75 17.1K
09:31 370.75 371.05 370.75 370.80 16.1K
09:32 370.80 370.85 370.50 370.65 6.4K
09:33 370.55 370.55 370.35 370.50 48.0K
09:34 370.45 370.50 370.45 370.50 6.1K
09:35 370.70 370.70 370.50 370.60 17.7K
09:36 370.50 370.55 370.40 370.40 2.1K
09:37 370.45 370.45 370.30 370.40 17.0K
09:38 370.40 370.55 370.40 370.55 4.3K
09:39 370.50 370.65 370.50 370.60 6.4K
09:40 370.60 370.70 370.60 370.65 4.2K
09:41 370.65 370.65 370.20 370.25 9.8K
09:42 370.25 370.75 370.25 370.75 8.1K
09:43 370.60 370.75 370.50 370.70 8.5K
09:44 370.85 371.30 370.85 371.30 8.0K
09:45 371.30 371.50 371.30 371.30 4.6K
09:46 371.40 372.10 371.30 371.75 38.9K
09:47 371.85 371.85 371.30 371.30 10.3K
09:48 371.30 371.40 371.20 371.20 20.5K
09:49 371.20 371.30 371.20 371.30 5.2K
09:50 371.30 371.65 371.30 371.55 11.4K
09:51 371.55 371.65 371.35 371.35 7.4K
09:52 371.45 371.45 370.65 370.80 20.9K
09:53 370.75 370.80 370.65 370.70 5.3K
09:54 370.70 370.80 370.60 370.70 6.9K
09:55 370.65 370.65 370.60 370.60 2.4K
09:56 370.65 370.65 370.55 370.65 3.5K
09:57 370.65 370.70 370.65 370.65 1.4K
09:58 370.75 370.75 370.50 370.60 16.9K
09:59 370.75 371.15 370.60 371.15 4.2K
10:00 371.15 371.20 371.15 371.20 3.5K
10:01 371.20 371.30 371.05 371.05 10.0K
10:02 371.30 371.30 370.90 370.90 2.9K
10:03 370.90 370.95 370.90 370.90 2.3K
10:04 370.90 370.90 370.80 370.85 1.7K
10:05 370.85 370.90 370.65 370.80 5.9K
10:06 370.80 371.35 370.80 371.35 4.3K
10:07 371.25 371.25 371.00 371.00 5.4K
10:08 371.00 371.20 371.00 371.20 2.4K
10:09 371.20 371.35 371.20 371.35 11.6K
10:10 371.35 371.35 371.25 371.35 2.5K
10:11 371.35 371.35 371.00 371.25 3.5K
10:12 371.05 371.30 371.05 371.20 4.9K
10:13 371.25 371.50 371.20 371.50 2.5K
10:14 371.50 371.50 371.20 371.40 13.7K
10:15 371.40 371.80 371.40 371.65 15.2K
10:16 371.60 371.75 371.60 371.60 22.2K
10:17 371.75 371.75 371.45 371.45 8.6K
10:18 371.65 371.65 371.45 371.50 10.7K
10:19 371.30 371.55 371.25 371.55 18.2K
10:20 371.50 371.65 371.40 371.40 2.1K
10:21 371.50 371.50 371.40 371.40 2.4K
10:22 371.40 371.40 371.30 371.40 4.3K
10:23 371.35 371.45 371.30 371.45 13.5K
10:24 371.60 371.60 371.40 371.60 2.9K
10:25 371.50 371.70 371.50 371.70 1.9K
10:26 371.70 371.70 371.50 371.50 3.1K
10:27 371.50 371.55 371.40 371.50 8.6K
10:28 371.55 371.55 371.25 371.35 49.5K
10:29 371.35 371.50 371.35 371.45 2.9K
10:30 371.45 371.50 371.30 371.40 4.8K
10:31 371.40 371.80 371.40 371.80 10.9K
10:32 371.65 371.85 371.65 371.70 2.5K
10:33 371.70 371.70 371.50 371.55 3.2K
10:34 371.55 371.65 371.50 371.55 5.0K
10:35 371.55 371.65 371.50 371.50 2.1K
10:36 371.60 371.65 371.50 371.50 12.8K
10:37 371.40 371.50 371.30 371.50 3.5K
10:38 371.50 371.50 371.35 371.35 4.3K
10:39 371.35 371.35 371.25 371.35 3.7K
10:40 371.40 371.40 371.15 371.20 11.8K
10:41 371.10 371.25 371.10 371.25 11.7K
10:42 371.15 371.25 371.05 371.05 25.8K
10:43 371.10 371.10 371.00 371.05 7.0K
10:44 371.05 371.10 371.00 371.00 10.5K
10:45 370.95 370.95 370.80 370.80 6.3K
10:46 370.80 370.80 370.65 370.65 4.3K
10:47 370.65 370.75 370.55 370.55 3.6K
10:48 370.55 370.75 370.55 370.75 4.3K
10:49 370.65 370.90 370.65 370.75 3.0K
10:50 370.75 370.95 370.65 370.80 3.0K
10:51 370.80 370.85 370.75 370.75 5.8K
10:52 370.75 370.85 370.65 370.85 3.4K
10:53 370.95 371.25 370.95 371.10 6.7K
10:54 371.10 371.10 370.90 371.05 3.3K
10:55 371.15 371.30 371.10 371.25 2.5K
10:56 371.15 371.25 371.15 371.25 1.0K
10:57 371.25 371.25 371.20 371.25 1.2K
10:58 371.25 371.40 371.25 371.30 3.5K
10:59 371.40 371.40 371.30 371.40 2.1K
11:00 371.40 371.50 371.35 371.50 5.4K
11:01 371.50 371.50 371.35 371.35 2.9K
11:02 371.30 371.65 371.30 371.50 5.2K
11:03 371.60 371.90 371.60 371.75 14.0K
11:04 371.85 371.85 371.50 371.50 2.5K
11:05 371.65 371.65 371.35 371.35 3.6K
11:06 371.50 371.55 371.40 371.40 1.0K
11:07 371.50 371.50 371.40 371.45 1.3K
11:08 371.40 371.40 371.30 371.35 0.5K
11:09 371.30 371.60 371.30 371.60 5.2K
11:10 371.55 371.60 371.35 371.45 5.1K
11:11 371.45 371.50 371.25 371.25 2.6K
11:12 371.00 371.15 371.00 371.15 10.8K
11:13 371.20 371.20 371.00 371.15 4.0K
11:14 371.20 371.20 371.05 371.10 6.2K
11:15 371.00 371.20 371.00 371.10 5.0K
11:16 371.15 371.15 370.85 370.85 2.1K
11:17 371.00 371.00 370.85 371.00 0.6K
11:18 370.95 370.95 370.80 370.85 4.8K
11:19 370.85 370.85 370.65 370.75 8.0K
11:20 370.70 370.70 370.50 370.50 9.1K
11:21 370.50 370.55 370.40 370.40 3.5K
11:22 370.15 370.40 370.10 370.40 10.5K
11:23 370.40 370.80 370.40 370.80 4.0K
11:24 370.75 371.20 370.75 371.20 11.1K
11:25 371.20 371.20 370.95 371.00 4.2K
11:26 371.00 371.10 370.80 371.05 2.2K
11:27 370.95 371.05 370.90 371.00 0.8K
11:28 371.00 371.00 370.75 370.75 1.8K
11:29 370.70 370.80 370.65 370.80 4.5K
11:30 370.85 370.85 370.70 370.70 1.5K
11:31 370.70 370.70 370.50 370.70 1.0K
11:32 370.75 370.80 370.65 370.65 4.3K
11:33 370.70 370.70 370.35 370.50 10.1K
11:34 370.50 370.60 370.50 370.50 12.5K
11:35 370.50 370.50 370.40 370.50 3.8K
11:36 370.50 370.50 370.30 370.35 6.2K
11:37 370.35 370.35 369.95 370.00 100.2K
11:38 370.00 370.05 369.90 369.95 4.0K
11:39 369.95 370.40 369.90 370.00 69.7K
11:40 370.00 370.00 369.90 369.90 4.9K
11:41 370.00 370.00 369.90 370.00 7.5K
11:42 369.90 370.00 369.90 370.00 7.0K
11:43 369.95 370.00 369.90 369.95 2.9K
11:44 369.90 370.00 369.90 370.00 1.3K
11:45 370.00 370.00 369.85 369.90 8.4K
11:46 369.80 369.80 369.50 369.50 15.9K
11:47 369.60 369.70 369.50 369.50 2.1K
11:48 369.60 369.60 369.60 369.60 5.2K
11:49 369.60 369.70 369.50 369.70 3.9K
11:50 369.70 369.85 369.60 369.85 2.2K
11:51 369.80 369.85 369.60 369.80 2.3K
11:52 370.00 370.00 369.90 370.00 4.9K
11:53 370.00 370.35 369.95 370.35 4.5K
11:54 370.35 370.55 370.35 370.55 3.2K
11:55 370.55 370.55 370.10 370.55 16.4K
11:56 370.55 370.85 370.55 370.80 5.1K
11:57 370.80 370.85 370.50 370.65 9.1K
11:58 370.55 370.55 370.15 370.15 59.5K
11:59 370.15 370.30 370.00 370.15 36.0K
12:00 370.15 370.20 370.15 370.20 17.0K
12:01 370.20 370.20 369.95 370.10 5.8K
12:02 370.05 370.05 369.65 369.75 8.0K
12:03 369.75 369.95 369.75 369.80 3.2K
12:04 369.80 369.90 369.70 369.90 2.5K
12:05 369.90 370.40 369.90 370.00 76.6K
12:06 370.40 370.40 370.00 370.00 93.3K
12:07 370.05 370.20 369.95 370.15 16.8K
12:08 370.35 370.60 370.00 370.15 59.8K
12:09 370.15 370.95 370.10 370.95 208.2K
12:10 371.00 371.50 370.80 371.50 28.8K
12:11 371.45 371.45 371.10 371.20 8.0K
12:12 371.15 371.15 370.90 371.15 4.0K
12:13 371.10 371.10 370.75 370.80 7.1K
12:14 370.90 370.90 370.85 370.90 2.7K
12:15 371.00 371.30 371.00 371.25 7.1K
12:16 371.30 371.30 371.15 371.30 2.2K
12:17 371.30 371.35 371.20 371.35 2.0K
12:18 371.30 371.55 371.30 371.45 10.7K
12:19 371.35 371.50 371.20 371.20 4.3K
12:20 371.40 371.45 371.30 371.30 3.9K
12:21 371.40 371.45 371.35 371.35 4.6K
12:22 371.25 371.35 371.10 371.30 10.1K
12:23 371.40 371.45 371.20 371.30 1.9K
12:24 371.25 371.30 371.10 371.10 2.7K
12:25 371.20 371.30 371.10 371.20 0.5K
12:26 371.05 371.20 371.00 371.10 1.9K
12:27 370.95 371.10 370.85 371.00 7.6K
12:28 371.10 371.35 371.10 371.25 4.9K
12:29 371.30 371.45 371.30 371.45 2.3K
12:30 371.45 371.45 371.15 371.30 2.6K
12:31 371.25 371.30 371.10 371.25 1.4K
12:32 371.25 371.30 371.25 371.25 1.4K
12:33 371.25 371.40 371.25 371.25 6.9K
12:34 371.40 371.40 371.20 371.25 6.1K
12:35 371.40 371.70 371.20 371.65 18.3K
12:36 371.70 371.70 371.50 371.50 17.7K
12:37 371.50 371.50 371.25 371.40 14.3K
12:38 371.35 371.35 371.10 371.20 4.0K
12:39 371.20 371.20 371.10 371.20 3.3K
12:40 371.20 371.20 371.00 371.00 6.5K
12:41 371.00 371.10 370.85 371.10 2.8K
12:42 371.10 371.10 370.95 370.95 2.8K
12:43 371.10 371.10 370.90 371.00 2.1K
12:44 371.00 371.00 370.90 371.00 0.7K
12:45 371.00 371.20 371.00 371.20 3.0K
12:46 371.15 371.30 371.15 371.30 2.7K
12:47 371.25 371.40 371.25 371.25 3.1K
12:48 371.35 371.50 371.10 371.30 3.6K
12:49 371.20 371.25 371.15 371.25 1.9K
12:50 371.30 371.45 371.10 371.45 4.0K
12:51 371.25 371.55 371.25 371.25 4.8K
12:52 371.40 371.40 371.20 371.30 2.8K
12:53 371.30 371.35 371.20 371.20 3.2K
12:54 371.35 371.35 371.15 371.15 0.9K
12:55 371.25 371.30 371.00 371.10 3.3K
12:56 371.00 371.30 371.00 371.30 3.1K
12:57 371.10 371.25 371.00 371.00 5.7K
12:58 371.10 371.10 370.80 370.80 31.8K
12:59 371.00 371.20 371.00 371.20 3.0K
13:00 371.10 371.10 370.80 370.95 4.6K
13:01 371.00 371.05 370.90 371.05 2.9K
13:02 371.00 371.10 371.00 371.05 1.7K
13:03 371.10 371.10 370.90 371.10 5.5K
13:04 371.10 371.10 370.95 371.10 2.7K
13:05 371.10 371.10 370.95 371.05 3.2K
13:06 371.05 371.20 371.05 371.20 6.0K
13:07 371.25 371.25 371.10 371.20 0.2K
13:08 371.20 371.45 371.20 371.45 3.6K
13:09 371.45 371.45 371.05 371.05 2.9K
13:10 371.10 371.30 370.60 370.75 5.2K
13:11 370.85 370.95 370.70 370.90 1.0K
13:12 370.90 370.90 370.70 370.85 0.4K
13:13 370.90 370.90 370.60 370.75 5.7K
13:14 370.60 370.60 370.45 370.60 8.9K
13:15 370.40 370.70 370.35 370.45 5.0K
13:16 370.10 370.10 369.65 370.00 56.7K
13:17 369.90 370.20 369.90 370.05 4.9K
13:18 370.05 370.05 369.55 369.60 3.5K
13:19 369.70 369.75 369.65 369.70 2.9K
13:20 369.70 369.70 369.45 369.55 4.1K
13:21 369.55 369.70 369.55 369.70 2.5K
13:22 369.70 369.75 369.60 369.75 2.1K
13:23 369.70 369.85 369.70 369.85 2.5K
13:24 370.00 370.35 369.90 370.35 3.4K
13:25 370.25 370.65 370.20 370.65 22.1K
13:26 370.65 370.65 370.55 370.65 4.3K
13:27 370.65 371.20 370.65 371.15 9.2K
13:28 371.15 371.15 370.90 371.00 5.3K
13:29 371.15 371.45 371.15 371.45 20.4K
13:30 371.50 371.60 371.50 371.55 5.8K
13:31 371.50 371.50 371.25 371.30 4.8K
13:32 371.25 371.40 371.10 371.30 9.0K
13:33 371.40 371.40 371.05 371.20 4.3K
13:34 371.25 371.45 371.25 371.40 9.7K
13:35 371.40 371.50 371.40 371.50 2.2K
13:36 371.45 371.55 371.25 371.50 14.0K
13:37 371.50 371.50 371.25 371.35 5.9K
13:38 371.25 371.30 371.10 371.10 2.8K
13:39 371.10 371.25 371.10 371.25 1.9K
13:40 371.20 371.20 371.15 371.15 3.2K
13:41 371.15 371.20 371.05 371.15 1.9K
13:42 371.15 371.15 371.10 371.15 1.3K
13:43 371.15 371.15 371.05 371.05 0.7K
13:44 371.10 371.10 371.05 371.05 0.9K
13:45 371.05 371.10 371.05 371.10 1.1K
13:46 371.05 371.10 371.05 371.10 1.2K
13:47 371.20 371.35 371.15 371.35 6.1K
13:48 371.05 371.10 371.05 371.05 10.4K
13:49 371.10 371.10 371.00 371.00 3.6K
13:50 371.00 371.20 371.00 371.15 8.0K
13:51 371.20 371.20 371.10 371.15 2.4K
13:52 371.10 371.35 371.10 371.25 2.5K
13:53 371.10 371.25 371.10 371.10 4.5K
13:54 371.25 371.35 371.20 371.25 2.6K
13:55 371.25 371.40 371.20 371.25 4.0K
13:56 371.35 371.40 371.25 371.30 2.5K
13:57 371.30 371.35 371.20 371.20 2.2K
13:58 371.30 371.30 371.00 371.10 2.0K
13:59 371.00 371.05 371.00 371.05 1.5K
14:00 371.05 371.05 370.90 370.90 1.2K
14:01 370.90 370.95 370.90 370.90 5.2K
14:02 370.85 370.90 370.80 370.90 2.4K
14:03 370.90 370.90 370.75 370.85 4.5K
14:04 370.85 370.85 370.75 370.75 0.7K
14:05 370.85 370.85 370.75 370.85 0.5K
14:06 371.05 371.30 371.05 371.20 11.4K
14:07 371.30 371.40 371.25 371.40 6.0K
14:08 371.35 371.40 371.20 371.40 1.5K
14:09 371.40 371.40 371.10 371.10 4.6K
14:10 371.30 371.30 371.00 371.15 4.3K
14:11 371.15 371.15 371.00 371.10 0.9K
14:12 371.00 371.00 370.85 370.85 4.9K
14:13 370.75 371.00 370.75 370.95 4.2K
14:14 371.00 371.00 370.85 371.00 4.7K
14:15 371.00 371.00 370.80 370.90 0.9K
14:16 370.95 370.95 370.90 370.95 0.7K
14:17 370.95 370.95 370.60 370.60 8.4K
14:18 370.65 370.65 370.30 370.40 6.5K
14:19 370.40 370.50 370.40 370.50 5.1K
14:20 370.40 370.40 370.20 370.35 4.4K
14:21 370.35 370.50 370.35 370.35 1.4K
14:22 370.40 370.40 370.15 370.30 2.7K
14:23 370.15 370.35 370.15 370.35 4.1K
14:24 370.30 370.40 370.30 370.35 1.7K
14:25 370.20 370.35 370.10 370.10 3.1K
14:26 370.05 370.20 370.05 370.20 3.7K
14:27 370.15 370.30 370.15 370.25 1.1K
14:28 370.20 370.25 370.20 370.20 2.0K
14:29 370.20 370.30 370.20 370.25 2.3K
14:30 370.25 370.25 370.00 370.10 8.9K
14:31 370.05 370.25 370.05 370.25 4.5K
14:32 370.25 370.25 369.95 370.00 21.3K
14:33 370.00 370.05 369.80 370.05 6.3K
14:34 370.00 370.15 369.90 370.10 3.7K
14:35 370.15 370.35 370.10 370.35 9.4K
14:36 370.35 370.60 370.30 370.40 9.7K
14:37 370.40 370.40 370.25 370.30 2.0K
14:38 370.30 370.30 370.25 370.30 0.9K
14:39 370.15 370.25 370.10 370.20 2.4K
14:40 370.10 370.20 370.00 370.00 4.0K
14:41 370.00 370.00 369.80 369.85 8.7K
14:42 369.75 369.75 369.40 369.60 10.4K
14:43 369.60 369.60 369.50 369.60 5.5K
14:44 369.60 369.70 369.50 369.65 6.3K
14:45 369.55 369.80 369.55 369.75 2.8K
14:46 369.85 369.85 369.70 369.70 2.7K
14:47 369.80 369.90 369.75 369.80 2.9K
14:48 369.75 369.75 369.70 369.70 1.5K
14:49 369.75 369.75 369.60 369.70 13.2K
14:50 369.70 369.80 369.55 369.70 9.7K
14:51 369.75 369.80 369.60 369.80 12.2K
14:52 369.80 369.85 369.75 369.85 2.5K
14:53 369.80 370.05 369.80 370.05 10.6K
14:54 370.00 370.00 369.85 369.85 4.8K
14:55 369.90 369.90 369.50 369.70 12.0K
14:56 369.70 369.75 369.65 369.65 6.6K
14:57 369.50 369.75 369.50 369.75 4.5K
14:58 369.75 369.85 369.70 369.75 3.7K
14:59 369.85 369.95 369.85 369.95 4.5K
15:00 369.95 370.20 369.90 370.15 15.7K
15:01 370.15 370.30 370.15 370.25 6.9K
15:02 370.35 370.35 370.25 370.25 7.5K
15:03 370.30 370.35 370.25 370.25 10.2K
15:04 370.30 370.35 370.25 370.30 9.3K
15:05 370.30 370.35 370.15 370.35 9.8K
15:06 370.30 370.35 370.25 370.35 9.1K
15:07 370.35 370.35 370.30 370.35 10.2K
15:08 370.40 370.50 370.40 370.40 13.9K
15:09 370.45 370.45 370.40 370.45 6.1K
15:10 370.45 370.60 370.35 370.55 15.8K
15:11 370.50 370.65 370.45 370.60 7.0K
15:12 370.65 370.70 370.55 370.60 10.9K
15:13 370.70 370.85 370.65 370.65 17.2K
15:14 370.80 370.85 370.60 370.75 24.5K
15:15 370.70 370.75 370.55 370.75 13.1K
15:16 370.80 371.00 370.75 371.00 42.1K
15:17 371.00 371.25 370.90 371.20 10.8K
15:18 371.15 371.25 371.10 371.20 17.5K
15:19 371.20 371.20 371.15 371.20 10.1K
15:20 371.15 371.30 371.15 371.30 21.8K
15:21 371.40 371.45 371.40 371.45 11.9K
15:22 371.40 371.45 371.40 371.45 26.1K
15:23 371.45 371.45 371.20 371.20 18.6K
15:24 371.35 371.35 371.25 371.35 20.3K
15:25 371.35 371.35 371.30 371.30 16.8K
15:26 371.25 371.40 371.15 371.15 25.9K
15:27 371.10 371.25 371.10 371.25 20.2K
15:28 371.30 371.50 371.30 371.45 40.1K
15:29 371.45 371.60 370.90 370.95 24.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし