J Kumar Infraprojects Ltd (JKIP)

JKIP
🏛️ インド →
644.15
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
09:15 766.15 768.35 762.20 763.25 5.7K
09:16 767.45 767.45 763.20 764.50 4.4K
09:17 764.00 764.00 756.00 757.40 1.7K
09:18 758.00 762.70 758.00 762.70 3.4K
09:19 761.55 762.50 760.60 761.90 1.4K
09:20 761.90 762.75 761.45 762.65 1.7K
09:21 762.65 762.65 755.80 755.80 1.2K
09:22 755.85 758.45 755.85 758.45 1.2K
09:23 760.10 761.50 760.10 761.40 0.4K
09:24 760.80 763.75 760.80 763.75 3.2K
09:25 763.30 763.30 761.00 761.10 1.5K
09:26 761.10 761.10 758.60 758.95 7.2K
09:27 758.20 758.20 756.75 757.85 2.3K
09:28 758.10 758.10 757.25 757.75 0.5K
09:29 757.25 757.95 756.80 757.85 0.4K
09:30 757.00 763.15 757.00 762.35 1.6K
09:31 762.95 763.30 760.05 760.05 0.6K
09:32 759.60 759.70 759.55 759.70 0.4K
09:33 759.00 759.40 758.05 758.05 0.3K
09:34 758.05 758.05 756.20 756.45 2.3K
09:35 755.10 756.10 754.50 755.70 2.3K
09:36 755.05 755.05 755.00 755.00 0.6K
09:37 755.00 755.00 752.50 752.50 1.7K
09:38 752.10 752.10 751.50 751.50 0.7K
09:39 751.80 753.75 751.45 752.70 1.4K
09:40 751.90 753.05 751.50 751.50 5.8K
09:41 752.90 752.90 750.45 750.45 0.7K
09:42 750.85 753.20 750.85 753.20 0.1K
09:43 754.20 756.15 753.60 756.15 1.2K
09:44 756.15 757.45 755.20 755.20 2.6K
09:45 755.10 756.50 754.30 755.25 2.0K
09:46 755.70 756.45 754.80 756.45 0.3K
09:47 756.35 756.35 755.50 755.50 0.6K
09:48 754.95 754.95 754.20 754.95 0.6K
09:49 755.35 755.35 753.35 753.35 1.0K
09:50 753.35 756.15 753.35 754.95 0.2K
09:51 755.35 759.25 755.35 759.25 2.1K
09:52 757.95 758.95 755.20 758.95 1.4K
09:53 759.05 759.05 757.30 757.90 0.3K
09:54 757.90 757.90 757.20 757.20 0.1K
09:55 756.50 756.50 753.00 753.00 0.1K
09:56 752.80 752.80 751.00 751.00 0.3K
09:57 750.30 750.30 749.00 749.05 1.1K
09:58 748.25 749.25 748.05 748.05 0.9K
09:59 748.50 748.50 747.85 747.85 0.4K
10:00 747.85 747.85 745.50 745.50 1.4K
10:01 745.95 745.95 742.30 745.00 1.9K
10:02 745.25 749.95 745.25 749.10 1.3K
10:03 750.00 750.30 748.40 748.40 0.6K
10:04 747.90 748.50 747.90 748.50 0.1K
10:06 748.75 750.20 748.75 749.50 3.5K
10:07 748.10 748.40 745.65 746.90 0.9K
10:08 746.90 746.90 745.00 746.30 0.5K
10:09 746.20 747.80 746.20 747.80 0.5K
10:10 748.05 750.00 748.05 748.40 1.9K
10:11 748.05 748.05 747.85 747.85 0.1K
10:12 747.70 747.70 745.85 747.25 0.5K
10:13 747.20 748.30 746.75 747.60 0.1K
10:14 747.60 747.60 744.25 745.00 1.2K
10:15 744.85 744.85 743.20 743.25 0.2K
10:16 743.80 743.80 741.50 741.90 1.0K
10:17 742.20 743.10 741.50 741.50 0.1K
10:18 742.05 742.50 742.05 742.35 0.0K
10:19 742.30 742.30 741.70 741.70 0.3K
10:20 741.70 741.70 741.70 741.70 0.0K
10:21 741.30 742.25 741.30 742.25 0.0K
10:22 742.20 742.20 741.30 741.30 0.1K
10:23 741.85 741.95 740.75 740.75 1.1K
10:24 740.90 740.90 740.05 740.05 0.0K
10:25 740.05 741.10 739.70 741.10 1.8K
10:26 741.20 741.20 738.00 738.00 0.9K
10:27 737.60 739.65 737.60 739.65 2.3K
10:28 739.60 739.60 739.00 739.00 0.1K
10:29 739.40 742.65 739.40 742.50 1.8K
10:30 743.00 743.85 742.95 743.85 0.3K
10:31 744.10 744.10 743.05 743.65 0.1K
10:32 742.85 743.85 742.85 743.85 0.0K
10:33 743.85 744.30 743.85 744.10 0.2K
10:34 744.85 744.85 744.00 744.00 3.1K
10:35 744.00 744.15 742.45 742.45 0.8K
10:36 742.00 742.00 742.00 742.00 0.1K
10:37 741.85 742.00 741.85 742.00 0.6K
10:38 742.90 742.90 742.90 742.90 0.0K
10:39 743.20 743.20 742.70 742.70 0.3K
10:40 742.70 744.70 742.70 744.70 0.2K
10:41 744.35 744.35 744.35 744.35 0.0K
10:42 742.90 743.90 742.90 743.90 0.2K
10:43 744.00 744.05 744.00 744.05 0.1K
10:44 744.25 744.25 743.05 743.05 0.1K
10:45 742.50 743.60 742.50 743.60 0.2K
10:46 743.50 743.50 742.90 742.90 0.0K
10:47 742.85 742.95 742.85 742.95 0.0K
10:48 743.05 743.05 742.95 742.95 0.0K
10:49 743.60 743.60 743.60 743.60 0.0K
10:50 743.25 743.25 743.15 743.15 0.0K
10:51 744.00 744.00 743.45 743.45 0.2K
10:52 744.25 747.20 744.25 747.20 2.2K
10:53 747.80 747.80 747.60 747.60 1.0K
10:54 748.90 749.90 748.90 749.90 0.1K
10:55 750.00 750.00 749.05 749.05 0.0K
10:56 749.00 749.00 747.85 748.80 0.0K
10:57 748.75 748.75 748.00 748.00 0.2K
10:58 748.95 749.75 748.95 749.75 0.0K
10:59 749.75 750.20 749.75 750.20 0.4K
11:00 750.95 750.95 750.05 750.05 0.0K
11:01 749.75 750.80 749.40 750.45 0.2K
11:03 748.65 750.20 748.65 750.20 0.0K
11:04 750.15 750.15 749.30 750.15 0.0K
11:06 749.20 749.35 749.20 749.20 0.1K
11:07 748.30 748.30 748.25 748.25 0.2K
11:10 748.50 748.50 748.50 748.50 0.0K
11:11 749.25 749.25 747.70 747.70 0.3K
11:12 747.90 747.90 747.20 747.20 0.0K
11:13 748.15 748.90 748.15 748.90 0.1K
11:14 749.00 749.00 749.00 749.00 0.2K
11:15 748.80 748.80 748.20 748.20 0.0K
11:16 748.90 749.50 748.90 749.50 0.0K
11:17 748.35 749.90 748.35 748.85 0.1K
11:18 749.80 749.80 749.80 749.80 0.5K
11:19 749.60 750.00 749.60 750.00 0.1K
11:20 750.25 750.25 748.60 748.60 0.9K
11:21 748.60 748.60 748.60 748.60 0.0K
11:23 748.60 748.60 748.60 748.60 0.0K
11:24 748.60 748.60 748.30 748.30 0.1K
11:25 748.30 748.30 747.15 747.15 0.1K
11:26 748.30 749.15 748.30 749.15 0.2K
11:27 750.25 750.25 750.25 750.25 0.1K
11:28 750.95 751.10 750.80 750.80 0.1K
11:29 749.55 749.85 749.45 749.85 0.2K
11:30 749.20 749.85 749.20 749.85 0.0K
11:31 749.75 749.75 749.75 749.75 0.0K
11:32 749.75 749.75 749.20 749.20 0.0K
11:33 748.90 748.95 747.75 748.95 0.1K
11:34 748.95 748.95 748.90 748.90 0.0K
11:35 748.05 748.05 748.05 748.05 0.0K
11:36 747.00 747.60 746.60 747.60 0.5K
11:37 748.05 748.05 747.45 747.45 0.1K
11:38 746.75 747.80 746.40 746.40 0.8K
11:39 747.50 747.50 747.50 747.50 0.1K
11:40 746.55 747.50 746.55 747.50 0.1K
11:41 747.25 747.25 747.25 747.25 0.0K
11:42 746.50 747.75 746.50 747.75 0.2K
11:44 748.60 748.60 747.80 747.80 0.0K
11:45 748.60 748.85 748.60 748.85 0.0K
11:47 748.10 748.70 748.10 748.70 0.0K
11:48 748.50 748.75 748.50 748.75 0.0K
11:49 748.00 748.00 748.00 748.00 0.0K
11:50 748.00 748.80 748.00 748.00 0.2K
11:51 747.85 748.00 747.85 748.00 0.0K
11:52 748.10 748.10 747.90 747.90 0.2K
11:53 747.70 747.70 747.70 747.70 0.0K
11:54 747.70 747.80 747.70 747.80 0.2K
11:55 747.70 747.70 746.40 746.40 0.1K
11:56 746.00 746.25 746.00 746.25 0.0K
11:57 745.65 746.20 745.65 746.20 0.1K
11:58 746.15 746.15 745.45 745.45 0.0K
11:59 745.95 745.95 745.95 745.95 0.0K
12:00 745.45 745.95 745.45 745.95 0.0K
12:01 745.40 745.95 745.20 745.95 0.0K
12:02 745.20 746.35 745.20 746.35 0.0K
12:03 746.55 746.55 746.55 746.55 0.1K
12:04 746.15 746.15 746.15 746.15 0.0K
12:05 746.10 746.70 746.10 746.70 0.1K
12:06 746.70 746.85 746.70 746.85 0.1K
12:07 746.95 746.95 745.00 745.00 2.1K
12:08 746.40 746.40 745.55 745.55 0.0K
12:09 746.35 746.35 745.05 745.05 0.4K
12:10 745.05 745.05 745.05 745.05 0.0K
12:11 744.10 744.20 744.10 744.20 7.6K
12:13 744.80 744.80 744.80 744.80 0.3K
12:15 745.05 745.05 744.00 744.00 0.0K
12:16 744.05 744.05 744.00 744.00 0.0K
12:17 744.90 745.35 744.05 745.35 0.3K
12:18 746.70 746.70 746.70 746.70 0.0K
12:19 746.70 746.80 746.70 746.80 0.0K
12:20 746.70 746.70 746.45 746.45 0.0K
12:21 746.80 746.80 746.80 746.80 0.0K
12:22 744.90 744.90 744.90 744.90 0.0K
12:23 744.95 744.95 744.95 744.95 0.0K
12:24 745.30 745.30 745.30 745.30 0.0K
12:25 745.55 745.55 745.55 745.55 0.0K
12:26 745.30 745.60 745.30 745.60 0.0K
12:27 745.30 745.50 745.30 745.50 0.0K
12:28 744.70 744.70 744.70 744.70 0.0K
12:30 742.95 743.15 742.95 743.15 0.1K
12:32 743.55 744.20 743.55 744.20 0.1K
12:33 744.25 745.05 744.25 745.05 0.2K
12:34 745.00 745.00 745.00 745.00 0.1K
12:35 744.45 744.45 744.45 744.45 0.0K
12:36 743.45 743.45 743.45 743.45 0.0K
12:37 743.25 743.25 743.25 743.25 0.0K
12:38 743.90 743.90 743.90 743.90 0.0K
12:39 743.15 743.15 743.15 743.15 0.0K
12:40 743.95 743.95 743.95 743.95 0.0K
12:41 744.65 745.05 744.65 745.05 0.0K
12:42 745.20 745.20 744.80 744.80 0.0K
12:43 744.85 745.85 744.85 745.85 0.1K
12:44 746.15 746.15 746.15 746.15 0.1K
12:45 744.80 744.85 744.80 744.85 0.1K
12:46 744.85 744.85 744.85 744.85 0.0K
12:47 745.30 745.30 744.50 744.50 0.1K
12:48 744.45 744.45 744.10 744.10 0.1K
12:49 743.95 743.95 743.95 743.95 0.0K
12:50 743.40 744.10 743.40 744.10 0.0K
12:51 743.45 744.20 743.45 744.20 0.2K
12:52 744.30 744.95 744.30 744.95 0.2K
12:53 743.90 743.90 743.90 743.90 0.0K
12:54 743.15 743.15 743.15 743.15 0.0K
12:55 743.95 743.95 743.15 743.95 0.2K
12:56 744.00 744.00 744.00 744.00 0.0K
12:57 743.95 744.00 743.95 744.00 0.0K
12:59 743.25 743.95 743.20 743.20 0.0K
13:00 743.15 743.90 743.15 743.90 0.1K
13:02 743.15 744.35 743.15 744.35 0.1K
13:03 744.95 745.15 744.95 745.15 0.1K
13:04 746.10 746.10 746.10 746.10 0.0K
13:05 745.80 745.80 745.80 745.80 0.0K
13:06 745.05 745.05 744.80 744.80 0.1K
13:07 744.10 744.80 744.10 744.80 0.0K
13:08 744.70 744.70 743.80 743.80 0.0K
13:09 743.80 744.50 743.80 744.40 0.0K
13:10 744.40 744.80 743.80 744.80 0.1K
13:11 744.75 744.75 744.75 744.75 0.0K
13:12 744.80 744.80 744.80 744.80 0.0K
13:13 744.80 744.80 744.80 744.80 0.0K
13:15 745.30 745.75 745.30 745.75 0.1K
13:16 745.70 745.80 745.50 745.65 0.2K
13:17 745.35 745.35 745.35 745.35 0.0K
13:18 745.15 745.15 745.15 745.15 0.0K
13:20 744.90 744.90 744.05 744.05 0.0K
13:21 744.80 744.80 744.80 744.80 0.0K
13:22 744.80 744.80 744.80 744.80 0.0K
13:23 744.05 744.05 743.80 743.95 0.1K
13:24 743.95 744.80 743.95 744.80 0.0K
13:26 744.80 744.80 744.80 744.80 0.0K
13:27 743.90 743.90 743.50 743.50 0.1K
13:28 744.00 744.00 743.90 743.90 0.4K
13:29 743.85 743.85 743.15 743.15 0.0K
13:30 742.80 742.80 742.80 742.80 0.4K
13:31 742.50 743.40 742.50 743.40 0.1K
13:32 743.65 743.65 742.70 743.65 0.0K
13:33 743.70 743.70 743.70 743.70 0.0K
13:34 743.35 743.35 743.35 743.35 0.0K
13:36 743.35 744.20 743.35 744.20 0.4K
13:37 744.50 744.50 744.50 744.50 0.0K
13:38 745.10 745.10 744.55 744.55 0.2K
13:39 744.50 745.30 744.10 745.30 0.5K
13:40 745.05 745.05 745.00 745.00 0.0K
13:41 745.00 745.00 744.15 744.15 0.0K
13:42 745.40 745.70 745.40 745.70 0.2K
13:43 745.85 745.85 745.85 745.85 0.0K
13:44 745.85 745.85 745.85 745.85 0.0K
13:45 745.95 747.30 745.95 747.30 0.6K
13:46 745.90 746.00 745.90 746.00 0.4K
13:47 746.15 746.15 746.15 746.15 0.0K
13:48 746.15 746.15 746.15 746.15 0.0K
13:49 745.50 746.35 745.50 746.35 0.1K
13:50 745.45 745.45 745.45 745.45 0.0K
13:51 745.25 745.25 745.25 745.25 0.0K
13:52 745.80 745.80 745.15 745.75 0.0K
13:53 745.05 745.15 745.05 745.15 0.0K
13:54 744.90 745.00 744.90 745.00 0.0K
13:56 744.70 744.70 744.70 744.70 0.0K
13:59 744.70 745.15 744.50 744.50 0.1K
14:00 744.45 744.45 744.00 744.00 0.1K
14:01 743.70 744.40 743.60 743.60 0.2K
14:02 743.40 743.40 743.40 743.40 0.0K
14:04 743.35 743.35 743.35 743.35 0.0K
14:05 743.25 743.25 743.25 743.25 0.0K
14:06 742.50 742.50 742.20 742.20 0.2K
14:07 743.25 743.25 743.25 743.25 0.1K
14:08 743.30 743.35 743.30 743.35 0.1K
14:09 743.85 743.85 743.85 743.85 0.0K
14:10 744.30 744.30 744.30 744.30 0.0K
14:11 743.30 744.15 743.30 744.15 0.1K
14:12 744.15 744.15 743.80 743.80 0.9K
14:13 744.10 744.10 744.10 744.10 0.0K
14:14 745.05 745.05 744.10 744.10 0.5K
14:15 744.10 744.10 744.10 744.10 0.1K
14:16 744.10 745.40 744.10 745.40 1.2K
14:17 746.30 746.35 743.95 743.95 0.2K
14:18 744.55 744.55 744.55 744.55 0.0K
14:19 743.95 744.95 743.95 744.95 0.2K
14:20 745.60 745.60 745.60 745.60 0.1K
14:21 745.00 745.95 745.00 745.95 0.0K
14:24 745.75 745.75 745.55 745.55 0.0K
14:25 745.95 746.10 745.95 746.00 0.0K
14:26 745.95 745.95 745.65 745.65 0.1K
14:27 745.45 745.65 745.45 745.65 0.0K
14:29 745.70 745.95 745.70 745.95 0.0K
14:30 746.25 746.25 746.25 746.25 0.0K
14:31 746.30 746.55 746.30 746.55 0.1K
14:32 745.55 745.55 745.55 745.55 0.2K
14:33 745.95 745.95 745.95 745.95 0.0K
14:34 745.50 745.50 745.50 745.50 0.0K
14:35 745.50 745.50 745.25 745.25 0.1K
14:37 745.85 745.85 745.85 745.85 0.0K
14:38 745.15 745.15 744.60 744.60 2.1K
14:39 745.00 745.40 745.00 745.40 0.1K
14:40 746.00 746.35 746.00 746.35 0.0K
14:41 745.65 746.55 745.65 746.55 0.2K
14:42 746.35 746.40 746.35 746.40 0.0K
14:43 746.35 746.35 745.30 745.30 0.0K
14:44 745.60 745.60 745.60 745.60 0.0K
14:45 745.60 745.60 744.00 744.00 0.1K
14:46 744.80 744.80 744.75 744.75 0.0K
14:47 744.80 744.85 744.10 744.10 0.1K
14:48 744.85 744.85 744.10 744.10 0.0K
14:49 744.00 744.20 743.85 743.85 0.0K
14:50 743.85 743.85 743.75 743.75 0.0K
14:51 743.00 743.15 743.00 743.15 0.2K
14:52 743.60 743.90 743.60 743.90 0.0K
14:53 744.00 744.00 744.00 744.00 0.0K
14:54 744.00 744.00 744.00 744.00 0.0K
14:55 744.00 744.45 744.00 744.25 0.1K
14:56 744.60 744.60 744.60 744.60 0.1K
14:57 744.85 745.00 744.60 745.00 0.1K
14:58 745.00 745.20 745.00 745.20 0.0K
14:59 745.20 745.20 745.15 745.15 0.0K
15:00 744.40 744.70 743.60 744.70 0.5K
15:01 744.70 744.70 743.70 743.70 0.3K
15:02 744.40 748.30 744.40 748.30 3.2K
15:03 747.25 747.25 746.75 746.75 0.2K
15:04 746.90 747.85 746.90 747.85 0.5K
15:05 747.35 747.50 747.00 747.50 0.4K
15:06 746.90 747.60 746.90 747.60 0.2K
15:07 747.10 747.10 746.30 746.30 0.1K
15:08 745.80 746.75 745.80 746.75 0.1K
15:09 746.30 746.30 746.30 746.30 0.0K
15:10 746.80 746.80 746.75 746.75 0.2K
15:11 746.75 746.75 746.15 746.15 0.2K
15:12 745.25 745.60 745.25 745.50 0.7K
15:13 745.50 745.70 745.25 745.70 2.2K
15:14 746.30 746.75 745.75 745.75 0.3K
15:15 745.75 745.85 745.35 745.35 0.2K
15:16 745.15 747.10 745.15 747.10 0.2K
15:17 747.30 747.30 745.00 745.00 3.3K
15:18 745.55 746.20 745.25 746.20 0.9K
15:19 746.20 747.10 746.05 746.05 0.4K
15:20 746.60 746.70 746.35 746.70 0.1K
15:21 746.70 746.80 745.20 745.45 1.4K
15:22 745.75 745.85 745.45 745.75 0.3K
15:23 745.85 745.85 745.85 745.85 0.1K
15:24 745.85 745.85 745.30 745.30 0.5K
15:25 745.90 746.00 745.45 746.00 1.1K
15:26 746.00 746.00 746.00 746.00 0.3K
15:27 746.00 746.10 745.20 745.95 0.9K
15:28 745.00 745.95 745.00 745.80 0.9K
15:29 745.40 746.75 745.00 745.70 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