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
09:15 772.80 772.80 763.65 763.65 4.0K
09:16 763.00 765.05 763.00 765.05 0.5K
09:17 763.80 767.00 763.80 767.00 1.7K
09:18 767.20 767.40 766.80 767.40 0.4K
09:19 766.40 766.40 765.10 766.00 0.7K
09:20 765.15 765.15 763.50 763.50 0.4K
09:21 762.95 764.30 761.85 764.30 0.5K
09:22 764.25 766.80 764.25 766.80 0.6K
09:23 766.45 766.60 764.85 765.05 0.3K
09:24 765.00 765.05 764.65 764.65 0.9K
09:25 763.90 767.35 763.90 767.35 2.0K
09:26 766.40 767.75 765.00 767.75 1.1K
09:27 766.85 766.85 765.00 765.00 0.4K
09:28 765.95 765.95 763.95 764.90 0.3K
09:29 764.95 764.95 764.90 764.90 1.1K
09:30 765.25 765.95 765.20 765.85 0.2K
09:31 765.75 765.75 763.90 763.90 1.7K
09:32 765.25 766.80 765.05 766.80 0.2K
09:33 766.70 766.70 765.80 766.10 0.2K
09:34 766.60 766.60 764.10 764.10 0.2K
09:35 764.00 764.70 763.90 763.95 5.0K
09:36 764.10 764.80 763.90 764.65 0.3K
09:37 764.70 764.90 763.10 763.10 0.3K
09:38 763.35 766.30 763.35 766.30 1.5K
09:39 765.25 765.85 765.25 765.50 1.7K
09:40 766.05 766.05 763.65 763.65 1.2K
09:41 763.00 763.25 762.35 763.25 0.4K
09:42 762.95 764.65 762.95 764.65 0.0K
09:43 763.55 763.55 763.55 763.55 0.1K
09:44 762.90 763.20 761.95 762.35 0.2K
09:45 761.75 761.75 758.10 758.60 3.8K
09:46 758.45 758.45 756.85 756.85 0.3K
09:47 757.65 759.45 756.70 759.00 0.5K
09:48 759.30 760.90 758.90 760.90 2.6K
09:49 760.95 760.95 760.90 760.90 0.0K
09:50 760.05 760.05 757.10 758.30 0.1K
09:51 757.90 758.45 756.20 756.20 0.2K
09:52 756.10 757.95 756.10 757.95 0.8K
09:53 759.15 759.15 757.05 757.05 0.0K
09:54 756.95 756.95 756.05 756.10 0.2K
09:55 755.70 756.35 755.00 755.00 0.5K
09:56 755.35 755.90 753.75 755.90 0.3K
09:57 755.55 755.55 754.15 754.15 0.7K
09:58 755.95 756.70 755.95 756.65 0.2K
09:59 756.10 756.95 754.65 754.65 0.6K
10:00 754.65 758.95 754.65 757.05 0.9K
10:01 757.15 757.80 755.50 755.90 0.3K
10:02 756.75 756.95 755.60 755.60 0.3K
10:03 755.85 755.85 755.00 755.00 0.5K
10:04 754.70 755.00 753.50 753.50 0.7K
10:05 754.25 754.25 752.60 752.65 1.3K
10:06 752.65 754.30 752.65 754.30 0.4K
10:07 755.45 755.45 754.40 755.05 0.4K
10:08 755.30 757.25 755.30 756.80 0.4K
10:09 756.90 756.90 753.90 753.90 0.1K
10:10 753.55 754.95 753.55 754.90 0.4K
10:11 754.85 754.85 753.30 754.00 0.4K
10:12 753.90 753.95 752.85 753.95 0.3K
10:13 753.95 753.95 752.65 753.20 0.2K
10:14 753.90 753.90 752.70 752.70 0.2K
10:15 752.70 753.25 752.55 752.85 0.2K
10:16 753.70 754.95 753.05 753.75 0.5K
10:17 753.75 753.75 752.85 752.85 0.1K
10:18 753.60 753.60 752.30 752.30 0.2K
10:19 751.70 751.70 749.10 750.00 3.1K
10:20 749.60 749.60 749.00 749.45 0.3K
10:21 749.65 749.65 748.10 748.95 1.0K
10:22 748.95 748.95 748.30 748.45 0.2K
10:23 748.05 748.05 747.90 747.90 1.1K
10:24 748.00 748.35 747.70 748.35 1.1K
10:25 748.10 748.10 747.70 747.70 0.5K
10:26 747.80 748.45 747.80 748.25 0.3K
10:27 747.75 747.75 746.90 747.55 0.3K
10:28 747.05 747.55 747.05 747.10 0.5K
10:29 747.55 747.55 747.05 747.05 0.3K
10:30 747.10 747.40 746.00 747.40 1.0K
10:31 747.45 748.40 747.45 748.00 1.0K
10:32 748.00 748.55 748.00 748.05 0.3K
10:33 748.05 748.15 747.25 748.15 0.6K
10:34 748.15 748.15 747.30 748.10 0.9K
10:35 747.50 747.50 747.45 747.45 0.0K
10:36 747.45 747.50 747.45 747.45 0.1K
10:37 747.45 747.45 746.25 746.85 0.3K
10:38 746.20 746.45 746.00 746.00 0.2K
10:39 745.95 745.95 745.80 745.80 0.3K
10:40 746.40 747.15 746.40 747.05 0.1K
10:41 746.95 747.10 746.05 746.05 0.1K
10:42 746.10 746.55 746.10 746.20 0.2K
10:43 745.90 745.90 745.80 745.80 0.3K
10:44 745.80 745.80 745.80 745.80 0.1K
10:45 745.80 745.80 745.55 745.55 0.1K
10:46 745.55 745.65 745.05 745.50 0.1K
10:47 745.50 745.80 745.50 745.80 0.1K
10:48 745.45 745.45 745.05 745.05 0.2K
10:49 745.05 745.60 745.05 745.05 0.1K
10:50 745.70 745.70 745.60 745.60 0.5K
10:51 744.75 745.05 744.70 745.00 0.9K
10:52 745.00 745.00 739.95 741.00 10.3K
10:53 742.20 742.20 741.50 742.00 0.1K
10:54 740.95 742.00 740.45 740.45 1.7K
10:55 740.60 740.60 740.00 740.15 0.7K
10:56 740.80 741.30 740.00 740.00 0.5K
10:57 740.90 741.00 740.90 741.00 0.1K
10:58 740.95 740.95 740.00 740.35 0.1K
10:59 740.05 740.05 739.95 739.95 0.5K
11:00 739.90 739.90 739.20 739.20 0.0K
11:01 739.20 739.20 738.15 739.05 0.1K
11:02 739.00 739.65 739.00 739.15 0.1K
11:03 739.15 739.15 738.50 738.50 0.2K
11:04 738.50 740.30 736.05 740.30 3.5K
11:05 740.15 740.15 739.00 740.00 1.5K
11:06 739.05 740.30 739.05 740.30 0.1K
11:07 740.65 740.65 739.35 739.85 0.4K
11:08 740.00 740.00 738.95 739.05 0.3K
11:09 739.05 739.40 738.05 738.05 0.3K
11:10 738.15 738.15 736.90 736.90 0.1K
11:11 735.10 736.55 735.10 736.50 1.0K
11:12 736.60 736.95 736.30 736.95 1.0K
11:13 737.30 737.90 737.30 737.90 0.0K
11:14 737.20 738.40 736.35 736.35 1.4K
11:15 736.00 736.85 736.00 736.75 0.1K
11:16 736.30 736.30 735.65 736.15 0.2K
11:17 736.15 737.90 736.15 737.70 1.6K
11:18 737.50 737.50 737.15 737.50 0.0K
11:19 737.55 737.55 733.60 736.85 6.2K
11:20 736.85 736.85 736.55 736.75 0.1K
11:21 736.20 737.75 736.20 737.75 1.1K
11:22 737.00 737.00 735.85 735.85 0.8K
11:23 736.20 736.40 736.20 736.40 0.1K
11:24 737.80 740.40 737.80 739.00 0.5K
11:25 739.00 739.95 738.95 739.95 0.1K
11:26 740.70 741.20 740.70 741.20 0.0K
11:27 741.85 742.05 741.60 742.05 0.1K
11:28 741.60 741.70 740.80 741.70 0.0K
11:29 741.70 742.50 741.70 742.50 0.0K
11:30 741.80 741.80 741.60 741.60 0.1K
11:31 741.75 743.80 741.75 743.80 0.1K
11:32 743.00 743.00 741.75 742.55 0.1K
11:33 741.55 742.50 741.55 742.45 0.0K
11:34 741.70 741.70 740.00 741.05 0.1K
11:35 741.70 741.70 740.40 740.40 0.2K
11:36 739.60 740.90 739.60 740.90 0.3K
11:37 741.15 741.15 739.05 739.05 0.1K
11:38 738.95 739.80 738.95 739.50 0.4K
11:39 738.95 739.10 738.80 739.10 0.1K
11:40 740.20 740.25 739.00 739.00 0.2K
11:41 738.80 738.80 738.00 738.00 0.5K
11:42 738.45 738.45 737.45 737.45 0.1K
11:43 736.00 737.90 736.00 737.90 1.0K
11:44 737.80 737.80 736.10 737.25 0.6K
11:45 737.35 737.35 736.95 736.95 0.1K
11:46 736.95 736.95 736.95 736.95 0.0K
11:47 736.05 736.35 735.75 736.35 0.2K
11:48 735.70 736.05 735.25 736.05 0.0K
11:49 736.05 736.30 735.00 736.30 3.2K
11:50 736.75 737.40 736.75 737.40 0.2K
11:51 737.40 737.45 737.15 737.45 0.1K
11:52 737.40 737.45 736.10 737.10 0.1K
11:53 737.25 737.30 736.50 736.50 0.0K
11:54 736.85 736.85 735.50 736.60 0.1K
11:55 735.55 736.55 735.55 736.55 0.0K
11:56 736.50 736.50 735.55 736.25 0.1K
11:57 736.15 736.15 736.15 736.15 0.0K
11:58 735.90 735.90 735.55 735.55 0.1K
11:59 735.85 736.25 735.85 736.25 0.1K
12:00 736.60 737.80 736.60 736.95 2.2K
12:01 736.80 737.95 736.80 737.95 0.2K
12:02 737.95 738.20 737.90 738.20 0.3K
12:03 738.20 738.25 737.90 737.90 0.1K
12:04 737.90 738.55 737.15 738.45 0.1K
12:05 738.40 738.80 737.65 738.80 0.2K
12:06 738.95 738.95 738.85 738.85 0.0K
12:07 738.05 738.80 738.05 738.80 0.1K
12:08 738.80 738.95 738.70 738.95 0.2K
12:09 738.85 738.85 738.00 738.00 0.0K
12:10 738.00 738.85 737.90 738.85 0.0K
12:11 738.80 738.85 738.00 738.85 0.2K
12:12 738.85 738.95 738.85 738.95 0.1K
12:13 738.95 738.95 738.90 738.90 0.2K
12:14 738.95 738.95 737.40 737.40 0.6K
12:15 737.10 737.20 736.40 737.00 0.1K
12:16 737.00 738.25 736.40 737.80 1.0K
12:17 737.75 737.95 737.05 737.85 0.4K
12:18 737.75 738.00 737.20 737.70 0.3K
12:19 737.85 737.95 737.05 737.05 0.2K
12:20 737.05 738.60 737.05 738.55 0.0K
12:21 738.60 738.95 738.55 738.95 0.0K
12:22 738.95 738.95 738.30 738.30 0.1K
12:23 738.95 738.95 738.15 738.90 0.1K
12:24 738.90 738.90 738.20 738.20 0.1K
12:25 738.15 738.35 737.70 738.35 0.2K
12:26 738.35 738.35 737.05 737.05 0.1K
12:27 737.70 738.35 737.50 738.35 0.2K
12:28 738.30 738.35 737.50 737.50 0.0K
12:29 737.45 737.45 737.00 737.00 1.1K
12:30 737.95 737.95 737.85 737.90 0.5K
12:31 737.90 738.35 737.90 738.35 0.1K
12:32 738.35 739.00 738.35 739.00 0.5K
12:33 739.00 739.00 738.30 738.95 1.0K
12:34 738.95 738.95 738.85 738.90 0.1K
12:35 738.85 738.95 738.00 738.15 0.3K
12:36 738.15 738.95 738.05 738.85 0.4K
12:37 738.85 738.95 738.85 738.95 0.0K
12:38 738.95 739.00 738.95 739.00 0.1K
12:39 739.00 739.00 738.25 738.90 0.3K
12:40 739.00 742.00 739.00 742.00 1.0K
12:41 742.00 742.00 741.45 741.45 0.0K
12:42 741.90 741.95 739.90 740.40 0.3K
12:43 740.40 741.45 739.90 740.50 0.1K
12:44 740.50 740.95 740.35 740.55 0.2K
12:45 740.55 741.65 740.40 740.60 0.1K
12:46 741.25 741.40 739.35 739.35 0.1K
12:47 739.35 740.75 739.35 740.20 0.2K
12:48 740.05 740.95 740.05 740.90 0.1K
12:49 741.25 741.30 740.45 740.50 0.1K
12:50 740.50 740.50 740.10 740.20 0.1K
12:51 740.25 740.55 739.60 739.65 0.0K
12:52 739.65 740.20 739.55 739.60 0.1K
12:53 739.60 740.00 739.50 740.00 0.0K
12:54 740.30 740.85 740.05 740.10 0.2K
12:55 740.10 740.70 739.90 739.90 0.1K
12:56 740.40 740.75 740.05 740.10 0.7K
12:57 740.10 740.10 739.30 740.00 0.0K
12:58 740.00 741.40 740.00 740.60 0.1K
12:59 741.15 742.00 740.85 742.00 0.2K
13:00 742.00 742.00 740.60 740.60 0.3K
13:01 740.50 740.50 739.05 739.35 0.1K
13:02 739.35 739.50 738.90 739.50 0.2K
13:03 739.50 740.85 739.50 740.55 0.2K
13:04 741.10 741.10 739.60 739.60 0.3K
13:05 740.10 740.10 739.45 739.90 0.1K
13:06 740.00 740.50 739.65 740.35 0.2K
13:07 738.70 738.75 738.30 738.45 0.3K
13:08 738.45 738.75 738.45 738.75 0.0K
13:09 738.80 738.80 738.10 738.10 0.0K
13:10 738.10 738.30 738.10 738.30 0.0K
13:11 737.50 737.95 737.35 737.50 0.1K
13:12 737.70 737.95 737.70 737.90 0.1K
13:13 737.85 737.90 737.15 737.15 0.0K
13:14 737.15 737.60 737.00 737.05 1.2K
13:15 737.65 737.70 737.60 737.70 0.0K
13:16 737.30 737.95 737.30 737.95 0.3K
13:17 737.95 737.95 737.15 737.15 0.1K
13:18 737.15 738.05 737.15 737.30 0.1K
13:19 737.30 737.80 737.15 737.70 0.2K
13:20 737.70 737.70 737.40 737.40 0.0K
13:21 737.40 737.40 737.05 737.40 1.3K
13:22 737.50 738.40 737.50 737.65 0.6K
13:23 737.80 737.85 737.00 737.85 0.1K
13:24 737.35 737.95 735.00 735.00 7.9K
13:25 733.05 733.05 731.85 732.15 2.7K
13:26 732.15 733.00 731.95 731.95 0.5K
13:27 732.30 732.55 732.25 732.55 0.2K
13:28 732.60 732.75 732.05 732.05 0.0K
13:29 732.00 732.00 731.95 731.95 0.5K
13:30 731.95 731.95 731.30 731.95 0.1K
13:31 731.95 732.45 731.95 732.25 0.0K
13:32 731.60 732.35 731.60 731.95 0.1K
13:33 731.95 732.15 730.65 730.65 0.9K
13:34 730.35 731.95 730.35 731.95 0.1K
13:35 731.95 732.00 731.55 732.00 0.1K
13:36 732.00 733.80 732.00 733.25 0.6K
13:37 732.90 733.20 732.90 733.15 0.1K
13:38 733.15 733.15 732.95 733.05 0.3K
13:39 733.10 733.80 731.30 733.35 9.5K
13:40 733.45 735.30 733.40 735.30 0.1K
13:41 735.10 735.30 734.75 734.85 0.1K
13:42 734.85 735.20 734.10 734.10 0.1K
13:43 734.70 734.95 734.70 734.80 0.1K
13:44 734.65 734.75 734.45 734.50 0.1K
13:45 734.75 734.80 734.50 734.80 0.2K
13:46 734.80 735.25 734.70 734.95 0.2K
13:47 735.00 735.00 734.20 734.95 0.2K
13:48 734.95 734.95 733.40 734.20 0.0K
13:49 734.20 734.30 733.90 734.05 0.0K
13:50 733.80 733.90 732.55 732.90 6.9K
13:51 732.90 733.95 732.85 733.90 0.2K
13:52 733.90 733.90 733.85 733.90 0.2K
13:53 733.85 733.85 733.00 733.25 0.1K
13:54 732.60 733.40 732.60 733.40 0.0K
13:55 733.40 733.90 733.40 733.90 0.2K
13:56 733.90 734.70 733.90 733.90 0.2K
13:57 733.90 734.35 733.10 734.10 0.3K
13:58 734.10 736.20 734.10 735.20 1.1K
13:59 735.20 736.35 735.00 735.05 0.2K
14:00 735.05 736.15 734.85 734.85 0.3K
14:01 735.40 736.90 735.40 735.90 0.3K
14:02 735.90 736.90 735.45 736.50 0.8K
14:03 735.90 736.45 735.65 736.30 0.2K
14:04 736.40 737.55 736.40 736.95 0.9K
14:05 736.95 737.30 736.95 737.05 0.2K
14:06 737.05 737.60 736.35 736.90 0.4K
14:07 737.25 738.80 736.55 737.80 0.7K
14:08 738.20 739.50 738.20 738.80 0.3K
14:09 738.70 739.85 738.20 739.80 0.8K
14:10 739.30 739.65 739.10 739.10 0.2K
14:11 739.35 739.40 738.00 738.40 0.6K
14:12 738.60 739.25 738.30 738.95 0.5K
14:13 738.10 738.40 737.95 737.95 0.2K
14:14 737.80 738.35 736.00 737.35 0.4K
14:15 737.80 738.80 737.10 738.80 2.2K
14:16 738.50 739.10 738.00 738.95 0.2K
14:17 738.95 739.50 738.25 738.80 0.1K
14:18 739.45 739.50 738.85 739.15 0.2K
14:19 738.95 740.70 738.95 739.10 0.2K
14:20 739.30 739.90 739.20 739.90 0.2K
14:21 739.85 740.25 739.10 739.95 0.2K
14:22 739.05 739.40 738.90 739.35 0.3K
14:23 739.35 739.35 738.60 738.95 0.1K
14:24 738.65 738.65 737.85 738.05 0.4K
14:25 738.05 738.35 737.90 737.90 0.1K
14:26 737.75 737.85 737.40 737.50 0.1K
14:27 737.50 738.10 737.30 738.10 0.2K
14:28 737.80 738.15 737.65 737.65 0.2K
14:29 737.65 737.65 737.00 737.45 0.2K
14:30 737.10 737.60 736.95 737.60 0.2K
14:31 737.60 738.25 736.80 737.95 0.3K
14:32 737.95 737.95 735.75 736.50 1.0K
14:33 736.50 738.40 735.30 738.40 5.9K
14:34 738.40 739.05 738.40 739.05 3.6K
14:35 739.05 739.05 738.60 738.60 0.2K
14:36 739.90 740.00 739.50 739.60 0.4K
14:37 739.45 740.00 739.45 739.60 0.1K
14:38 739.60 739.60 739.10 739.35 0.1K
14:39 739.35 739.75 739.00 739.25 0.3K
14:40 739.35 739.35 739.00 739.20 0.3K
14:41 738.95 739.15 738.45 738.45 0.2K
14:42 738.50 739.85 738.50 739.25 0.2K
14:43 738.90 739.00 738.70 738.70 0.1K
14:44 738.70 738.70 738.30 738.30 0.2K
14:45 738.90 738.95 738.50 738.80 0.1K
14:46 738.80 739.00 738.20 738.25 0.2K
14:47 738.95 739.00 738.60 738.95 0.1K
14:48 738.55 738.90 738.55 738.70 0.4K
14:49 737.60 743.20 737.60 743.20 4.1K
14:50 743.05 743.20 742.30 742.30 0.2K
14:51 742.30 743.05 742.15 743.05 0.1K
14:52 743.05 744.90 743.05 744.60 0.5K
14:53 744.55 744.80 743.75 744.45 1.2K
14:54 744.60 744.80 744.25 744.45 0.3K
14:55 743.75 744.75 743.75 744.75 0.3K
14:56 744.75 744.75 743.80 743.80 0.1K
14:57 743.80 744.40 743.75 744.40 0.3K
14:58 744.40 744.60 744.25 744.35 1.4K
14:59 744.35 744.35 744.05 744.05 0.1K
15:00 743.75 743.75 740.90 741.45 0.5K
15:01 740.85 741.15 740.05 740.90 0.9K
15:02 740.80 740.80 740.15 740.15 0.0K
15:03 740.35 741.60 740.35 741.60 0.3K
15:04 741.50 741.90 741.00 741.00 0.1K
15:05 740.65 740.70 740.15 740.15 0.2K
15:06 740.40 740.40 740.15 740.15 0.1K
15:07 740.25 740.75 740.00 740.35 0.5K
15:08 741.25 741.25 740.50 740.60 1.4K
15:09 740.55 740.55 740.05 740.40 0.4K
15:10 740.05 740.50 740.05 740.50 0.6K
15:11 740.50 740.50 740.00 740.00 3.0K
15:12 740.05 740.05 740.00 740.00 1.4K
15:13 740.00 740.00 739.10 739.30 0.3K
15:14 738.70 738.70 737.60 737.60 0.1K
15:15 737.60 737.60 735.10 735.10 0.8K
15:16 735.00 735.75 735.00 735.25 0.5K
15:17 735.20 736.25 735.00 736.25 1.0K
15:18 735.40 736.85 735.00 736.60 1.4K
15:19 737.60 738.40 737.05 738.40 2.7K
15:20 737.60 740.00 737.60 738.80 2.9K
15:21 739.80 741.15 739.60 740.80 0.6K
15:22 740.80 740.80 736.60 737.90 12.0K
15:23 737.85 743.45 737.45 741.85 1.5K
15:24 740.55 742.85 740.55 740.85 0.7K
15:25 741.10 743.55 741.10 743.55 1.0K
15:26 740.90 744.35 740.90 744.35 1.0K
15:27 744.00 744.00 742.45 742.45 2.0K
15:28 742.00 742.00 740.00 740.65 0.9K
15:29 740.90 743.30 740.00 740.00 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