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
09:15 764.75 765.00 759.75 759.80 3.3K
09:16 760.15 760.30 757.80 757.90 0.9K
09:17 758.45 760.30 758.45 759.65 0.2K
09:18 760.20 760.25 759.50 760.25 0.0K
09:19 760.45 761.00 760.45 761.00 0.0K
09:20 760.60 760.90 759.15 759.15 1.4K
09:21 759.00 759.05 758.30 758.85 0.2K
09:22 758.25 758.95 757.20 757.20 1.2K
09:23 757.10 757.80 757.05 757.20 0.1K
09:24 758.00 758.00 756.10 757.10 0.6K
09:25 757.00 757.00 756.00 756.00 0.4K
09:26 756.00 756.00 754.40 755.40 0.2K
09:27 754.80 756.35 754.70 755.45 0.2K
09:28 756.40 757.00 756.40 757.00 0.2K
09:29 756.70 756.70 756.15 756.15 0.5K
09:30 755.85 756.75 755.60 755.60 0.7K
09:31 755.35 755.35 754.40 754.75 0.3K
09:32 754.75 754.75 753.20 753.75 0.4K
09:33 753.20 753.20 752.05 752.05 2.2K
09:34 752.30 753.50 752.30 753.50 0.0K
09:35 752.95 752.95 752.25 752.35 0.1K
09:36 752.40 752.65 752.30 752.65 0.6K
09:37 752.45 752.85 752.20 752.50 0.0K
09:38 752.90 754.50 752.50 754.30 1.3K
09:39 753.05 753.60 752.95 753.00 0.3K
09:40 753.00 753.35 753.00 753.05 0.2K
09:41 753.00 753.20 752.40 752.40 1.6K
09:42 752.10 752.50 752.10 752.50 0.0K
09:43 752.30 754.25 752.30 754.25 0.7K
09:44 754.35 755.90 754.35 755.90 0.6K
09:45 755.90 756.70 755.00 755.00 0.6K
09:46 753.55 753.55 753.55 753.55 0.1K
09:47 753.35 753.65 753.35 753.65 0.4K
09:48 754.20 754.20 753.50 753.50 0.0K
09:49 753.25 754.00 753.25 753.35 0.1K
09:50 753.80 753.80 753.20 753.75 0.5K
09:51 753.75 753.80 753.75 753.80 0.0K
09:52 752.70 752.70 751.95 751.95 0.4K
09:53 752.70 752.70 751.80 752.50 0.8K
09:54 752.50 752.50 751.55 751.55 0.4K
09:55 752.60 753.35 752.60 753.35 0.1K
09:56 752.50 752.60 752.15 752.15 0.3K
09:57 751.45 751.90 751.15 751.45 0.1K
09:58 751.45 751.45 751.45 751.45 0.1K
09:59 751.95 753.95 751.95 753.40 0.4K
10:00 754.10 754.10 754.10 754.10 0.0K
10:01 754.10 754.10 753.50 753.50 0.1K
10:02 752.90 752.90 752.90 752.90 0.0K
10:03 752.85 753.25 752.85 753.25 0.3K
10:04 752.65 752.80 752.65 752.80 0.0K
10:05 752.70 752.95 751.75 751.75 0.2K
10:07 751.75 751.75 750.60 750.60 0.2K
10:08 750.50 751.30 750.50 751.30 0.2K
10:09 751.05 751.50 750.60 750.60 0.1K
10:10 751.00 751.00 751.00 751.00 0.0K
10:11 751.00 751.00 751.00 751.00 0.0K
10:12 751.00 751.00 751.00 751.00 0.5K
10:13 750.50 750.80 750.05 750.05 0.4K
10:14 750.05 750.20 750.05 750.20 0.1K
10:15 750.80 750.90 750.80 750.90 0.1K
10:16 750.50 751.00 750.25 751.00 0.1K
10:17 751.70 751.70 750.60 750.60 0.6K
10:18 750.55 751.00 749.65 749.65 1.1K
10:19 749.65 749.95 748.20 748.20 1.1K
10:20 748.90 749.15 748.90 749.15 0.5K
10:21 749.00 749.95 749.00 749.95 0.1K
10:22 749.20 750.25 749.20 749.90 0.6K
10:23 750.00 750.80 750.00 750.80 0.6K
10:24 751.45 751.45 751.05 751.05 0.5K
10:25 751.40 751.45 750.40 751.45 0.1K
10:26 751.05 751.05 750.25 751.05 0.1K
10:27 749.90 749.90 748.95 749.30 0.8K
10:28 750.35 750.35 749.60 749.60 0.0K
10:29 749.10 750.15 748.95 749.50 0.5K
10:30 749.50 749.50 749.50 749.50 0.0K
10:31 749.00 749.00 749.00 749.00 0.1K
10:32 749.75 749.75 749.75 749.75 0.2K
10:33 749.40 749.85 749.05 749.05 0.1K
10:34 749.00 749.45 749.00 749.35 0.0K
10:35 749.45 749.45 749.45 749.45 0.0K
10:36 749.45 749.45 749.45 749.45 0.0K
10:37 749.45 749.70 749.15 749.15 0.0K
10:38 749.80 749.80 748.35 748.35 0.7K
10:40 748.85 748.85 748.85 748.85 0.0K
10:41 749.30 749.30 749.30 749.30 0.0K
10:42 749.30 750.00 749.30 749.95 0.3K
10:43 750.30 750.35 750.30 750.35 0.0K
10:45 749.75 749.90 749.55 749.55 0.1K
10:46 748.90 749.55 748.85 749.55 0.0K
10:47 748.90 749.45 748.85 748.85 0.5K
10:48 748.35 748.35 747.25 747.25 0.3K
10:49 748.60 748.60 747.05 747.05 0.6K
10:50 747.85 747.85 747.00 747.00 0.1K
10:51 747.85 747.85 747.15 747.15 0.1K
10:52 746.80 748.00 746.30 748.00 1.8K
10:53 748.00 748.00 748.00 748.00 0.0K
10:54 746.65 748.45 746.65 748.45 0.2K
10:55 747.50 747.50 747.50 747.50 0.4K
10:56 748.30 748.30 748.30 748.30 0.0K
10:58 748.60 748.60 748.15 748.15 0.0K
10:59 748.15 748.95 748.15 748.95 0.2K
11:00 749.35 749.35 749.35 749.35 0.1K
11:01 749.35 749.60 749.35 749.60 0.0K
11:02 748.80 748.80 748.80 748.80 0.1K
11:03 749.35 749.35 749.35 749.35 0.0K
11:04 749.35 750.10 749.35 750.10 0.0K
11:05 750.20 750.45 749.85 750.45 0.7K
11:06 748.60 748.60 748.60 748.60 0.0K
11:07 749.20 749.20 748.55 749.15 0.1K
11:08 748.70 749.15 748.70 749.15 0.0K
11:09 749.35 749.35 749.35 749.35 0.4K
11:10 750.50 750.50 750.20 750.20 0.3K
11:11 750.00 750.80 749.90 750.80 0.1K
11:12 750.80 750.80 750.80 750.80 0.0K
11:13 751.55 751.55 751.25 751.25 0.2K
11:14 751.90 751.90 751.90 751.90 0.1K
11:15 751.80 751.80 750.90 750.90 0.0K
11:16 750.50 750.55 750.50 750.55 0.2K
11:17 750.05 750.05 749.90 749.90 0.1K
11:18 749.90 749.90 748.70 749.00 0.1K
11:19 749.50 749.50 748.80 748.80 0.0K
11:20 748.70 748.70 748.55 748.55 0.2K
11:21 748.55 748.55 748.55 748.55 0.0K
11:22 748.15 748.15 747.25 747.25 0.1K
11:23 748.00 748.00 747.25 747.25 0.1K
11:24 748.10 748.10 748.10 748.10 0.0K
11:27 748.05 748.05 747.90 747.90 0.0K
11:28 747.55 747.90 747.30 747.85 0.0K
11:29 747.40 747.90 747.30 747.30 0.2K
11:30 747.30 747.80 747.30 747.80 0.0K
11:31 748.00 748.00 748.00 748.00 0.0K
11:33 747.40 747.85 747.35 747.85 0.3K
11:34 747.35 747.35 747.35 747.35 0.0K
11:35 748.00 748.00 747.95 747.95 0.2K
11:36 746.85 746.85 746.30 746.30 0.5K
11:37 746.95 747.10 746.95 747.10 0.0K
11:38 747.00 747.00 746.35 746.55 0.2K
11:39 746.30 746.30 746.10 746.10 1.0K
11:41 746.10 746.10 746.00 746.00 0.1K
11:42 746.00 746.00 746.00 746.00 0.0K
11:43 745.35 746.00 745.35 746.00 0.0K
11:44 746.00 746.00 746.00 746.00 0.0K
11:45 745.95 746.30 745.35 746.30 0.2K
11:47 746.05 746.05 746.05 746.05 0.1K
11:48 746.00 746.50 746.00 746.50 0.8K
11:49 746.55 747.15 746.50 746.50 0.3K
11:50 747.25 747.25 746.15 746.15 0.2K
11:51 745.15 746.00 745.15 746.00 0.1K
11:52 746.05 746.05 746.05 746.05 0.0K
11:53 746.05 746.05 745.60 745.60 0.1K
11:54 745.25 745.25 745.25 745.25 0.1K
11:55 745.50 746.05 745.25 746.05 0.3K
11:56 745.35 745.35 745.35 745.35 0.2K
11:57 745.10 745.95 745.10 745.95 0.2K
11:58 746.00 746.00 745.30 745.30 0.0K
11:59 745.95 745.95 745.95 745.95 0.0K
12:00 745.25 745.75 745.05 745.75 0.5K
12:01 745.10 745.15 745.10 745.15 0.0K
12:03 745.15 745.15 745.15 745.15 0.1K
12:04 745.70 745.70 745.70 745.70 0.0K
12:05 745.05 745.05 745.05 745.05 2.5K
12:06 745.70 745.70 745.70 745.70 0.0K
12:08 745.80 745.80 745.80 745.80 0.0K
12:09 745.55 745.55 745.50 745.55 0.0K
12:10 745.55 745.55 745.05 745.05 0.5K
12:11 745.00 745.05 745.00 745.05 0.1K
12:12 745.60 745.60 745.00 745.60 0.3K
12:13 745.60 745.60 745.60 745.60 0.0K
12:14 745.35 745.35 745.00 745.00 0.3K
12:15 745.55 745.55 745.50 745.50 0.0K
12:16 745.50 745.50 745.50 745.50 0.0K
12:17 745.50 745.50 745.50 745.50 0.0K
12:18 745.50 745.50 745.50 745.50 0.2K
12:19 745.90 746.45 745.90 746.45 0.1K
12:20 745.90 745.90 745.15 745.15 0.2K
12:21 745.15 745.15 745.15 745.15 0.0K
12:22 745.00 748.45 744.80 748.45 3.4K
12:23 748.30 748.30 747.60 748.05 0.0K
12:24 746.75 747.65 746.65 747.65 0.2K
12:25 747.95 747.95 747.95 747.95 0.0K
12:27 746.55 747.80 746.55 747.80 0.4K
12:28 747.70 747.70 747.70 747.70 0.1K
12:29 748.00 748.00 748.00 748.00 0.1K
12:30 748.00 748.00 747.50 747.50 0.0K
12:31 747.50 747.90 747.50 747.90 0.2K
12:33 747.90 747.90 747.90 747.90 0.0K
12:34 747.35 747.85 747.35 747.85 0.0K
12:35 747.85 747.85 747.85 747.85 0.0K
12:36 747.85 747.90 747.85 747.90 0.0K
12:37 748.00 748.20 748.00 748.20 0.0K
12:38 748.20 748.20 748.10 748.10 0.0K
12:39 748.65 748.75 748.10 748.10 0.1K
12:40 748.60 748.60 748.60 748.60 0.0K
12:41 748.75 748.75 748.75 748.75 0.1K
12:43 748.95 748.95 748.95 748.95 0.0K
12:44 749.30 749.30 749.30 749.30 0.0K
12:45 749.55 749.55 748.95 749.20 0.0K
12:46 747.50 748.70 747.50 748.70 1.1K
12:47 748.60 748.60 748.20 748.20 0.0K
12:48 748.60 748.65 748.60 748.65 0.1K
12:49 748.35 748.35 748.25 748.25 0.0K
12:51 748.25 748.25 748.25 748.25 0.0K
12:52 747.05 747.05 746.20 746.40 6.1K
12:53 745.50 746.80 745.50 746.80 0.1K
12:54 746.75 746.75 746.10 746.10 0.0K
12:55 746.35 746.35 746.30 746.30 0.0K
12:57 746.30 746.30 746.30 746.30 0.0K
12:58 746.30 746.30 746.25 746.25 0.0K
12:59 745.65 745.65 745.65 745.65 0.0K
13:00 746.30 746.30 746.30 746.30 0.1K
13:01 746.25 746.45 746.25 746.45 0.1K
13:02 746.60 746.60 746.60 746.60 0.0K
13:03 746.45 746.45 746.45 746.45 0.0K
13:04 746.45 746.45 746.45 746.45 0.0K
13:05 746.70 746.70 746.70 746.70 0.0K
13:06 745.95 746.50 745.80 745.80 0.0K
13:07 745.75 745.75 745.75 745.75 0.1K
13:08 745.90 745.90 745.90 745.90 0.0K
13:09 745.90 745.90 745.65 745.70 0.0K
13:10 745.65 745.70 745.65 745.70 0.0K
13:11 746.15 746.30 746.15 746.30 0.0K
13:12 746.30 746.40 746.30 746.40 0.0K
13:13 746.40 746.40 746.40 746.40 0.0K
13:14 746.40 746.40 746.40 746.40 0.0K
13:15 745.85 745.85 745.70 745.70 0.0K
13:16 746.25 746.25 745.70 745.70 0.0K
13:18 746.20 746.20 746.00 746.00 0.1K
13:19 746.20 746.35 746.20 746.35 0.0K
13:20 746.35 746.35 746.35 746.35 0.0K
13:21 746.35 746.35 745.70 745.70 0.1K
13:22 746.25 746.25 746.25 746.25 0.0K
13:23 746.25 746.25 745.70 746.20 0.1K
13:24 747.00 747.00 746.50 746.50 0.4K
13:25 746.50 746.50 746.50 746.50 0.0K
13:26 746.55 746.55 745.80 745.80 0.0K
13:27 746.50 746.50 746.50 746.50 0.0K
13:28 745.80 746.55 745.80 746.50 0.2K
13:29 745.65 745.65 745.65 745.65 0.1K
13:30 745.65 745.95 745.65 745.95 0.1K
13:31 745.65 746.05 745.65 746.05 0.0K
13:33 745.65 745.65 745.65 745.65 0.0K
13:34 745.35 745.65 745.00 745.65 0.4K
13:35 745.00 746.05 745.00 746.05 1.2K
13:36 746.10 746.35 746.05 746.35 0.3K
13:37 746.05 746.05 745.00 745.45 0.4K
13:38 745.00 745.00 745.00 745.00 0.0K
13:39 745.65 745.65 745.65 745.65 0.0K
13:40 745.05 745.65 745.05 745.65 0.0K
13:41 745.65 745.65 745.65 745.65 0.0K
13:42 745.65 746.00 745.65 746.00 0.0K
13:43 745.60 747.05 745.60 746.85 0.1K
13:44 746.85 746.85 745.90 745.90 0.0K
13:45 746.50 746.85 746.50 746.85 0.0K
13:46 746.85 746.85 746.05 746.05 0.1K
13:47 746.90 746.90 746.90 746.90 0.1K
13:48 747.05 747.05 747.00 747.00 0.0K
13:49 747.05 747.05 746.25 746.60 0.3K
13:51 745.85 745.90 745.85 745.90 0.0K
13:52 745.95 746.25 745.55 745.95 0.0K
13:53 746.30 746.30 746.30 746.30 0.1K
13:54 746.45 746.45 746.00 746.00 0.1K
13:55 746.45 746.45 746.45 746.45 0.0K
13:56 746.45 746.45 746.45 746.45 0.0K
13:57 745.65 745.65 745.20 745.20 0.0K
13:58 745.10 745.85 745.10 745.85 0.0K
13:59 745.85 745.85 745.10 745.10 0.2K
14:00 745.85 745.85 745.10 745.85 0.0K
14:01 745.85 745.85 745.25 745.80 0.0K
14:02 745.85 746.45 745.85 746.45 0.0K
14:04 746.35 746.45 746.35 746.45 0.0K
14:05 746.45 746.45 746.45 746.45 0.0K
14:06 745.80 745.80 745.80 745.80 0.0K
14:07 746.40 746.40 746.40 746.40 0.0K
14:08 745.50 745.50 745.35 745.35 0.1K
14:09 746.10 746.10 746.10 746.10 0.0K
14:10 745.65 746.40 745.40 745.40 0.1K
14:11 745.10 745.90 745.10 745.10 0.0K
14:13 745.85 745.85 745.85 745.85 0.0K
14:14 746.10 746.10 746.10 746.10 0.0K
14:15 745.60 745.60 745.15 745.60 0.1K
14:16 745.65 746.30 745.65 746.30 0.1K
14:17 745.65 745.65 745.65 745.65 0.0K
14:18 745.60 746.20 745.60 746.20 0.0K
14:19 746.20 746.20 746.20 746.20 0.1K
14:20 746.15 746.15 746.15 746.15 0.0K
14:21 746.10 746.10 745.15 745.15 0.1K
14:22 745.15 745.65 745.15 745.20 0.1K
14:23 745.65 745.65 745.65 745.65 0.0K
14:24 745.20 745.65 745.20 745.65 0.0K
14:25 745.25 745.85 745.20 745.85 0.2K
14:26 745.95 745.95 745.55 745.95 0.1K
14:27 745.05 745.05 745.05 745.05 0.3K
14:28 745.90 745.90 745.90 745.90 0.0K
14:29 745.25 745.25 745.25 745.25 0.0K
14:30 745.85 745.90 745.60 745.60 0.1K
14:31 745.50 745.50 745.05 745.05 0.3K
14:32 745.40 745.55 745.40 745.55 0.0K
14:34 745.25 745.55 745.25 745.55 0.3K
14:35 745.55 745.60 745.55 745.60 0.3K
14:36 745.05 745.40 745.05 745.40 1.3K
14:37 744.50 745.10 744.50 745.10 0.0K
14:38 744.50 744.80 744.00 744.00 0.2K
14:39 744.25 744.30 744.25 744.30 0.0K
14:40 744.50 744.50 743.45 744.20 0.1K
14:41 743.35 743.90 743.35 743.90 0.0K
14:42 746.60 746.60 746.60 746.60 1.8K
14:43 746.30 746.70 745.95 746.45 0.1K
14:44 745.55 746.25 745.55 746.00 0.5K
14:45 746.00 746.00 745.45 745.45 0.1K
14:46 746.45 746.45 746.45 746.45 0.2K
14:47 746.45 746.45 746.45 746.45 0.0K
14:48 746.25 746.45 745.65 745.65 0.1K
14:49 746.05 746.05 745.65 745.95 0.0K
14:50 745.85 746.10 745.85 746.10 0.1K
14:51 746.70 746.70 746.70 746.70 0.0K
14:52 746.10 746.45 746.10 746.45 0.1K
14:53 746.45 747.00 746.45 747.00 0.1K
14:54 745.95 746.55 745.95 746.55 0.3K
14:55 746.00 746.30 746.00 746.30 0.1K
14:56 745.85 746.20 745.85 746.20 0.1K
14:57 745.55 746.10 745.35 746.10 0.1K
14:58 746.45 746.45 746.45 746.45 0.0K
14:59 746.20 746.20 746.20 746.20 0.0K
15:00 746.20 746.20 745.45 745.45 0.3K
15:01 745.90 746.55 745.75 746.15 0.7K
15:02 746.10 746.30 746.10 746.30 0.1K
15:03 746.10 746.25 745.55 745.55 0.0K
15:04 746.10 746.25 746.10 746.25 0.0K
15:05 745.55 746.20 745.50 746.15 0.0K
15:06 746.05 746.05 745.85 746.05 0.1K
15:07 746.10 746.10 746.10 746.10 0.0K
15:08 746.20 746.35 745.60 746.35 0.0K
15:09 745.85 746.00 745.05 745.55 0.5K
15:10 745.80 745.95 745.30 745.95 0.2K
15:11 745.30 745.30 745.30 745.30 0.0K
15:12 745.90 745.90 745.65 745.65 0.0K
15:13 745.70 745.70 745.15 745.15 0.0K
15:14 745.10 745.60 745.10 745.25 0.1K
15:15 745.20 745.20 745.00 745.05 1.6K
15:16 745.05 745.20 745.05 745.05 1.5K
15:17 745.90 747.00 745.75 746.00 1.0K
15:18 746.45 748.40 746.45 748.40 1.1K
15:19 747.55 749.00 747.55 747.65 1.0K
15:20 746.90 747.15 745.05 745.05 1.0K
15:21 745.85 745.85 745.05 745.05 0.0K
15:22 746.80 746.95 746.00 746.50 1.4K
15:23 745.40 746.90 745.40 746.90 0.4K
15:24 746.85 747.65 746.00 746.00 0.3K
15:25 746.45 746.65 746.45 746.65 0.1K
15:26 746.15 746.15 746.00 746.00 0.1K
15:27 745.95 746.00 745.95 746.00 0.2K
15:28 746.00 746.00 745.00 745.00 0.3K
15:29 745.00 748.00 745.00 746.05 0.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし