J Kumar Infraprojects Ltd (JKIP)

JKIP
🏛️ インド →
643.65
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
09:15 754.50 754.50 743.00 743.00 10.3K
09:16 742.30 743.90 740.00 743.30 3.2K
09:17 745.75 749.20 745.25 749.15 2.5K
09:18 750.90 752.00 750.30 751.00 2.4K
09:19 751.20 752.00 751.20 751.35 0.3K
09:20 751.85 751.85 750.05 751.10 1.2K
09:21 751.00 752.40 751.00 752.40 0.4K
09:22 752.80 752.80 752.40 752.40 0.0K
09:23 752.70 752.70 750.10 751.55 1.4K
09:24 751.95 751.95 747.45 748.40 2.0K
09:25 747.50 747.50 744.90 746.85 2.3K
09:26 747.00 747.95 746.30 747.95 0.5K
09:27 748.95 750.00 748.35 749.00 1.5K
09:28 749.50 749.50 748.10 748.75 2.9K
09:29 748.00 748.00 742.75 743.85 8.7K
09:30 743.80 744.10 738.50 738.80 7.7K
09:31 738.80 738.80 738.00 738.45 1.0K
09:32 738.50 738.85 737.50 738.85 1.4K
09:33 739.00 739.00 737.50 737.50 2.2K
09:34 738.00 738.90 737.00 737.00 1.5K
09:35 737.00 737.80 737.00 737.80 0.5K
09:36 737.75 737.75 735.00 735.00 14.7K
09:37 736.80 737.70 736.60 736.60 1.5K
09:38 736.40 737.25 736.40 737.25 0.9K
09:39 736.20 736.20 735.55 735.95 0.4K
09:40 735.55 736.50 735.55 736.50 1.7K
09:41 736.30 736.75 735.55 736.65 1.3K
09:42 736.70 737.35 736.10 737.35 0.5K
09:43 737.50 738.45 737.50 738.45 0.5K
09:44 738.85 741.35 738.85 741.00 1.4K
09:45 741.40 742.85 740.50 741.95 2.6K
09:46 741.70 742.15 741.70 742.15 0.2K
09:47 742.15 742.15 740.75 740.75 0.6K
09:48 741.35 741.45 741.20 741.20 0.5K
09:49 741.75 741.75 740.00 741.20 0.9K
09:50 741.20 741.25 740.35 740.35 0.2K
09:51 741.15 741.50 740.55 741.50 0.2K
09:52 741.75 741.75 738.95 739.35 4.7K
09:53 739.75 740.50 739.50 740.50 0.8K
09:54 741.05 741.45 734.00 735.00 17.5K
09:55 735.25 736.95 735.25 736.20 8.5K
09:56 737.00 737.00 736.15 736.15 0.8K
09:57 733.90 734.15 733.90 734.15 0.7K
09:58 734.50 734.50 733.70 734.50 0.4K
09:59 733.80 734.55 733.80 734.55 0.2K
10:00 734.65 734.65 732.55 732.55 0.6K
10:01 732.05 732.60 732.05 732.40 2.1K
10:02 732.85 732.95 731.50 732.95 0.6K
10:03 738.00 741.75 737.95 741.75 15.1K
10:04 739.95 744.20 739.95 744.20 3.3K
10:05 742.95 744.85 742.95 744.85 1.0K
10:06 744.95 746.75 744.95 746.40 0.7K
10:07 745.40 745.85 744.30 745.85 1.6K
10:08 746.70 747.60 745.60 747.60 0.9K
10:09 748.00 748.25 747.55 748.25 0.4K
10:10 748.40 751.30 748.40 749.90 1.7K
10:11 749.70 750.00 748.55 748.55 0.7K
10:12 749.30 751.80 749.30 749.80 1.4K
10:13 750.00 752.90 750.00 751.90 1.2K
10:14 752.00 752.00 751.55 751.55 0.3K
10:15 751.00 751.00 750.75 750.75 0.0K
10:16 750.00 750.00 748.50 748.50 0.1K
10:17 748.25 749.45 746.30 746.30 0.9K
10:18 745.95 747.50 745.95 747.50 0.5K
10:19 746.30 746.75 746.25 746.75 0.1K
10:20 746.05 746.85 746.05 746.85 0.2K
10:21 746.40 746.50 745.50 745.50 0.7K
10:22 745.20 745.20 744.05 745.20 0.8K
10:23 745.15 745.15 745.15 745.15 0.1K
10:24 745.50 745.50 745.50 745.50 0.1K
10:25 745.15 745.45 744.80 745.45 0.4K
10:26 746.25 746.85 746.25 746.40 1.0K
10:27 746.25 746.65 746.25 746.25 0.8K
10:28 746.25 746.25 746.25 746.25 0.0K
10:29 746.25 746.25 745.75 745.75 0.4K
10:30 745.15 745.15 745.15 745.15 0.0K
10:31 745.20 745.95 745.20 745.95 0.2K
10:32 745.95 745.95 745.00 745.00 0.3K
10:33 745.15 745.95 745.15 745.95 0.2K
10:34 745.65 745.65 745.65 745.65 0.0K
10:35 746.95 748.50 746.95 748.50 0.4K
10:36 747.15 747.60 747.15 747.60 0.2K
10:37 747.95 747.95 747.95 747.95 0.0K
10:38 747.20 747.95 747.20 747.95 1.1K
10:39 748.85 749.50 748.85 749.50 0.5K
10:40 749.55 749.55 749.55 749.55 0.0K
10:41 747.35 747.40 744.40 744.40 2.5K
10:42 744.40 745.10 743.35 745.10 2.6K
10:43 746.00 746.00 745.25 745.25 0.1K
10:44 741.40 742.00 741.35 742.00 9.2K
10:45 742.00 742.75 742.00 742.75 0.5K
10:46 743.45 743.45 739.95 740.00 5.8K
10:47 738.75 739.30 738.50 738.50 0.9K
10:48 738.85 738.85 737.60 738.40 0.5K
10:49 739.35 739.35 738.15 738.45 1.6K
10:50 738.05 738.70 738.05 738.65 0.2K
10:51 737.70 737.70 737.25 737.30 0.4K
10:52 737.30 738.65 737.30 738.10 0.9K
10:53 738.75 738.75 738.60 738.60 0.3K
10:54 738.60 739.25 738.05 738.55 0.3K
10:55 738.80 738.80 738.80 738.80 0.1K
10:56 739.45 739.45 738.85 738.85 0.0K
10:57 738.85 738.90 738.85 738.90 0.4K
10:59 740.00 741.85 740.00 741.80 5.2K
11:00 741.80 741.80 741.45 741.45 0.4K
11:01 741.60 741.60 740.70 740.70 0.5K
11:03 741.60 741.60 741.60 741.60 0.4K
11:04 742.00 742.00 742.00 742.00 0.4K
11:05 742.50 742.75 739.80 740.00 1.5K
11:06 740.00 740.00 740.00 740.00 1.3K
11:07 740.00 740.00 739.65 739.95 0.2K
11:08 740.00 740.00 739.65 739.65 0.0K
11:09 740.00 740.00 739.75 739.75 1.0K
11:10 739.25 739.40 738.75 739.00 2.8K
11:11 738.40 739.35 738.40 738.80 5.4K
11:12 737.95 739.40 737.95 739.10 0.4K
11:13 738.70 739.10 738.70 739.10 0.1K
11:14 738.75 738.75 735.90 735.90 11.4K
11:15 736.25 738.50 736.25 736.80 0.9K
11:16 736.90 736.90 733.60 735.95 13.7K
11:17 735.95 736.90 735.95 736.90 0.7K
11:18 736.95 736.95 736.45 736.45 0.5K
11:19 735.50 737.45 735.20 737.45 10.9K
11:20 736.85 736.85 736.60 736.60 0.4K
11:21 736.95 737.75 736.60 737.75 0.8K
11:22 737.20 737.75 737.20 737.20 0.1K
11:23 736.90 737.15 736.70 737.10 0.5K
11:24 736.40 736.95 736.40 736.95 0.3K
11:25 737.20 737.75 736.95 736.95 0.7K
11:26 737.35 738.15 737.35 738.15 0.5K
11:27 738.25 738.25 737.25 737.25 0.3K
11:28 737.75 737.75 737.25 737.30 0.0K
11:29 737.30 737.45 737.10 737.10 0.3K
11:30 737.60 737.90 737.60 737.90 0.1K
11:31 737.30 737.80 737.15 737.75 1.0K
11:32 737.80 738.65 737.80 738.65 0.1K
11:33 738.65 738.70 738.20 738.20 0.3K
11:34 738.90 738.90 737.70 737.75 0.3K
11:35 737.70 738.55 737.50 738.45 0.3K
11:36 738.70 738.70 738.20 738.20 0.3K
11:37 738.70 738.70 738.20 738.20 0.0K
11:38 738.70 739.75 738.70 739.75 0.3K
11:39 739.95 740.90 739.95 740.90 0.3K
11:40 740.80 740.80 739.30 739.30 0.3K
11:41 739.95 740.80 739.35 740.80 0.2K
11:42 740.80 740.80 740.00 740.50 0.2K
11:43 740.00 740.75 740.00 740.70 0.2K
11:44 740.75 741.40 740.15 741.20 2.4K
11:45 742.00 742.00 740.80 741.20 1.2K
11:46 740.85 741.00 740.45 740.45 0.2K
11:47 740.45 740.45 740.45 740.45 0.2K
11:48 740.55 740.90 740.05 740.90 0.5K
11:49 740.90 740.90 740.90 740.90 0.0K
11:50 740.90 741.00 740.90 741.00 0.2K
11:51 741.00 741.35 739.75 739.90 0.6K
11:52 739.95 741.20 739.95 741.20 0.3K
11:53 741.20 741.20 740.45 740.70 0.5K
11:54 741.30 741.95 741.30 741.50 1.2K
11:55 741.40 741.40 741.00 741.00 0.5K
11:56 741.45 742.40 741.45 742.40 0.2K
11:57 742.40 742.90 741.95 742.05 0.9K
11:58 742.10 742.35 742.10 742.30 0.1K
11:59 742.05 742.90 742.05 742.90 0.1K
12:00 743.70 743.90 743.40 743.40 1.6K
12:01 743.20 743.95 743.20 743.95 0.2K
12:02 743.10 743.30 743.10 743.30 0.2K
12:03 743.00 743.20 743.00 743.10 0.1K
12:04 743.10 743.10 743.10 743.10 0.0K
12:05 743.10 743.10 742.15 742.15 0.1K
12:06 743.05 743.05 742.15 742.15 0.2K
12:07 742.10 742.10 742.10 742.10 0.1K
12:08 742.65 742.65 742.10 742.55 0.1K
12:09 742.55 743.95 742.55 743.95 0.2K
12:10 743.95 743.95 743.15 743.95 0.1K
12:11 743.95 745.00 743.95 745.00 0.5K
12:12 744.45 744.45 743.75 743.75 0.1K
12:13 744.05 744.10 744.05 744.05 0.1K
12:14 744.05 744.05 743.60 744.05 0.0K
12:15 744.25 744.90 744.25 744.90 0.4K
12:16 744.90 745.25 744.90 745.25 0.3K
12:17 744.95 745.50 744.40 744.40 0.1K
12:18 744.65 744.65 744.65 744.65 0.0K
12:19 744.10 744.15 744.10 744.15 0.6K
12:20 743.60 743.95 743.60 743.95 0.0K
12:21 743.95 743.95 743.65 743.65 0.1K
12:22 743.65 744.40 743.65 744.40 0.3K
12:23 743.65 743.95 742.85 742.85 0.5K
12:24 743.95 743.95 743.95 743.95 0.0K
12:25 743.95 744.15 743.35 743.90 0.3K
12:26 743.90 743.90 743.30 743.30 0.0K
12:27 743.90 743.90 743.45 743.55 0.6K
12:28 743.90 743.90 743.90 743.90 0.0K
12:29 743.90 744.00 743.20 744.00 0.9K
12:30 743.80 743.90 743.25 743.90 0.0K
12:31 743.90 743.90 743.90 743.90 0.0K
12:32 743.90 743.90 742.15 742.15 0.2K
12:33 743.55 743.55 743.25 743.30 0.5K
12:34 743.55 743.55 742.95 742.95 0.2K
12:35 743.35 743.35 742.90 742.90 0.0K
12:36 742.90 742.90 742.60 742.85 0.0K
12:37 743.40 743.90 743.40 743.45 0.3K
12:38 743.45 743.85 743.45 743.85 0.0K
12:39 743.95 743.95 743.95 743.95 0.1K
12:40 743.45 743.85 742.05 743.85 0.5K
12:41 743.95 743.95 742.90 742.90 0.3K
12:42 743.00 743.00 742.00 742.00 0.8K
12:43 740.05 741.75 740.05 741.75 0.4K
12:44 741.75 741.90 740.95 740.95 0.2K
12:45 741.05 741.30 741.05 741.30 0.0K
12:46 741.60 741.70 741.60 741.65 0.3K
12:47 741.55 741.55 740.35 740.75 0.3K
12:48 741.15 741.15 740.60 740.60 0.1K
12:49 740.25 741.50 740.25 741.50 0.1K
12:50 741.55 741.55 741.20 741.30 0.3K
12:51 741.65 741.65 741.65 741.65 0.0K
12:52 740.85 740.85 739.35 739.35 0.4K
12:53 740.00 741.70 740.00 741.05 0.3K
12:54 741.10 741.50 740.60 740.60 0.1K
12:56 741.15 741.15 741.15 741.15 2.0K
12:57 740.90 741.20 740.90 741.20 0.0K
12:58 741.30 741.75 741.30 741.75 0.0K
12:59 741.50 741.95 741.50 741.95 0.0K
13:00 741.95 741.95 741.95 741.95 0.0K
13:01 741.95 742.20 741.60 741.60 0.4K
13:02 741.30 741.70 741.25 741.70 0.6K
13:03 741.75 742.55 741.70 741.95 1.2K
13:04 741.95 741.95 741.70 741.90 0.2K
13:05 741.95 742.65 741.95 742.65 0.1K
13:06 742.75 742.75 742.15 742.15 0.5K
13:07 742.05 742.20 742.05 742.20 0.0K
13:08 742.25 742.25 742.20 742.20 0.0K
13:09 742.40 743.00 742.40 742.40 0.3K
13:10 742.50 743.55 742.50 743.55 0.3K
13:11 744.00 744.20 743.95 743.95 1.0K
13:12 743.45 743.80 743.45 743.80 0.1K
13:13 743.85 743.85 743.55 743.55 0.2K
13:14 745.95 746.45 745.95 746.45 4.2K
13:15 746.45 746.45 746.00 746.00 0.1K
13:16 746.80 747.15 746.80 747.15 0.1K
13:17 746.90 747.15 746.70 746.70 0.8K
13:18 746.65 747.05 746.65 747.05 0.5K
13:19 746.40 746.40 745.15 745.15 0.9K
13:20 746.15 746.40 746.15 746.40 0.1K
13:21 746.40 746.40 746.40 746.40 0.1K
13:22 746.40 748.00 745.90 748.00 1.7K
13:23 747.55 747.60 747.30 747.30 0.4K
13:24 747.30 747.55 746.25 746.25 1.8K
13:25 746.20 747.05 746.00 746.00 2.1K
13:26 746.00 746.00 746.00 746.00 0.2K
13:27 745.95 745.95 745.95 745.95 0.2K
13:28 745.90 745.95 745.90 745.95 0.2K
13:29 745.95 745.95 745.95 745.95 0.0K
13:30 745.95 746.00 745.55 745.55 0.2K
13:31 745.65 745.65 745.35 745.35 0.0K
13:32 745.55 745.55 745.05 745.40 0.2K
13:33 745.40 745.65 744.55 744.55 0.8K
13:34 744.95 744.95 743.90 744.60 0.3K
13:35 744.05 744.95 744.05 744.95 0.1K
13:36 744.95 745.55 744.95 745.05 0.3K
13:37 745.05 745.50 744.90 745.10 0.5K
13:38 745.10 745.10 744.50 744.50 0.3K
13:39 744.75 745.10 744.10 744.10 0.3K
13:40 744.55 744.95 744.55 744.95 0.2K
13:41 744.65 744.65 743.70 744.15 0.5K
13:42 743.85 744.85 743.85 744.15 0.2K
13:43 744.70 744.80 744.30 744.40 0.0K
13:44 743.85 744.60 743.85 744.40 0.2K
13:45 744.40 744.70 744.00 744.00 0.1K
13:46 744.50 744.70 744.15 744.45 0.1K
13:47 744.45 744.45 743.85 744.15 0.9K
13:48 744.00 744.55 744.00 744.20 0.4K
13:49 744.30 744.90 744.10 744.65 0.2K
13:50 744.90 745.40 744.90 745.40 0.3K
13:51 745.40 745.40 744.65 745.15 0.2K
13:52 744.65 745.20 744.35 745.20 0.3K
13:53 744.70 744.70 744.20 744.20 0.1K
13:54 744.70 744.70 744.00 744.00 0.1K
13:55 744.15 744.20 743.55 743.55 0.2K
13:56 744.50 744.90 743.65 744.70 0.1K
13:57 744.10 744.60 743.50 743.50 0.2K
13:58 743.85 743.85 742.75 742.95 0.5K
13:59 743.50 743.85 743.10 743.25 0.0K
14:00 743.25 744.15 743.25 743.95 0.1K
14:01 743.45 743.65 742.75 743.65 0.1K
14:02 742.50 742.60 741.35 741.35 1.0K
14:03 742.45 743.50 742.45 743.50 0.0K
14:04 743.90 743.90 742.10 742.75 0.3K
14:05 742.85 742.85 742.05 742.40 1.0K
14:06 742.30 742.95 742.30 742.30 0.2K
14:07 742.30 743.30 742.30 743.30 0.2K
14:08 742.95 743.00 742.95 743.00 0.1K
14:09 743.10 743.15 742.55 743.15 0.2K
14:10 743.35 743.35 742.70 742.80 0.2K
14:11 743.00 743.20 742.00 742.55 0.2K
14:12 742.55 742.55 742.00 742.00 0.0K
14:13 742.00 742.30 741.70 741.90 0.1K
14:14 741.90 742.45 741.50 741.50 0.1K
14:15 741.10 743.60 741.10 743.60 2.0K
14:16 744.95 744.95 743.35 743.85 0.5K
14:17 743.85 744.35 743.85 744.35 0.0K
14:18 744.35 744.95 744.15 744.95 0.1K
14:19 744.95 744.95 743.40 743.45 1.8K
14:20 744.40 744.75 744.15 744.40 0.2K
14:21 744.40 744.40 743.25 743.90 0.3K
14:22 743.35 743.45 742.25 742.75 0.4K
14:23 743.10 744.15 742.70 744.15 0.6K
14:24 744.15 744.15 743.55 743.90 0.1K
14:25 743.90 744.20 743.55 744.20 0.3K
14:26 744.20 744.20 743.55 743.60 0.1K
14:27 743.70 743.80 743.70 743.80 0.0K
14:28 743.80 743.90 743.75 743.90 0.0K
14:29 743.00 744.00 743.00 744.00 0.4K
14:30 744.20 745.00 744.20 745.00 0.8K
14:31 745.00 745.05 744.30 744.75 0.1K
14:32 744.75 744.75 744.75 744.75 0.0K
14:33 744.05 744.70 744.05 744.70 0.2K
14:34 744.00 744.90 743.60 744.15 0.5K
14:35 744.00 744.90 744.00 744.00 0.2K
14:36 744.50 744.85 743.85 744.85 0.2K
14:37 744.85 745.00 744.10 744.80 1.2K
14:38 744.80 744.90 743.80 744.00 0.1K
14:39 744.65 744.95 743.65 744.95 0.3K
14:40 744.95 745.00 744.95 745.00 0.0K
14:41 744.45 744.90 744.00 744.60 0.2K
14:42 744.60 744.70 744.05 744.05 0.1K
14:43 744.50 744.60 743.40 744.60 0.3K
14:44 744.00 744.90 743.85 743.85 0.3K
14:45 744.45 744.50 743.70 743.70 0.1K
14:46 743.65 744.15 743.50 744.15 0.0K
14:47 743.55 744.15 743.50 744.15 0.1K
14:48 743.50 743.90 743.50 743.90 0.2K
14:49 743.35 743.90 743.35 743.90 0.1K
14:50 743.90 743.95 743.40 743.95 0.0K
14:51 743.95 744.30 743.60 743.60 0.1K
14:52 743.55 743.85 743.15 743.75 1.8K
14:53 744.15 744.35 743.70 744.35 0.4K
14:54 744.50 744.70 744.00 744.00 0.0K
14:55 743.70 744.40 743.70 744.40 0.3K
14:56 744.00 744.80 744.00 744.45 0.4K
14:57 743.95 743.95 743.85 743.85 0.2K
14:58 743.20 743.90 743.10 743.90 0.0K
14:59 743.35 744.25 742.90 744.25 0.4K
15:00 743.70 744.25 743.65 744.25 0.0K
15:01 743.90 744.45 743.30 743.65 0.8K
15:02 743.60 743.90 743.05 743.50 0.1K
15:03 743.40 743.90 743.40 743.65 0.4K
15:04 743.65 744.00 742.80 744.00 0.5K
15:05 743.50 744.00 743.50 744.00 0.0K
15:06 743.55 744.00 743.15 743.95 1.3K
15:07 743.95 743.95 743.00 743.40 1.0K
15:08 742.00 743.35 742.00 742.85 0.8K
15:09 742.00 743.80 742.00 742.60 1.1K
15:10 742.30 743.00 742.05 742.55 0.5K
15:11 742.85 742.85 741.00 741.00 2.2K
15:12 740.95 741.00 740.30 740.75 3.4K
15:13 740.80 740.80 740.75 740.80 0.4K
15:14 741.00 741.40 741.00 741.40 1.4K
15:15 741.40 741.65 741.10 741.10 0.6K
15:16 741.10 742.00 741.10 742.00 0.9K
15:17 741.70 742.00 740.75 741.15 4.0K
15:18 741.10 743.10 741.10 743.00 1.4K
15:19 743.00 743.00 742.00 742.00 1.1K
15:20 742.00 742.50 741.00 742.50 1.2K
15:21 742.00 743.80 742.00 742.95 3.6K
15:22 742.90 743.45 742.00 742.00 1.7K
15:23 742.95 743.35 742.60 742.95 0.8K
15:24 742.60 743.40 742.60 743.35 0.5K
15:25 743.35 743.35 743.00 743.35 0.7K
15:26 743.75 743.75 743.20 743.65 1.0K
15:27 743.10 743.10 742.60 742.60 0.5K
15:28 742.60 743.50 742.50 743.00 2.6K
15:29 743.00 743.40 742.05 742.05 1.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし