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
09:07 740.00 740.00 740.00 740.00 0.0K
09:15 742.75 750.00 742.75 748.30 2.1K
09:16 746.75 749.95 746.75 748.80 0.6K
09:17 748.25 748.25 746.75 747.10 8.7K
09:18 749.45 749.45 749.20 749.20 0.2K
09:19 748.55 748.55 747.00 747.00 1.0K
09:20 747.05 747.95 747.05 747.85 0.8K
09:21 748.85 748.90 748.85 748.90 0.4K
09:22 748.85 748.85 745.65 746.90 0.9K
09:23 746.90 749.10 746.90 749.10 0.3K
09:24 748.05 748.85 747.05 747.05 1.2K
09:25 746.50 746.50 743.90 743.90 0.4K
09:26 743.40 743.40 742.25 742.25 0.2K
09:27 741.60 741.60 740.05 740.05 0.2K
09:28 740.00 740.00 737.90 738.70 1.0K
09:29 740.55 741.60 740.05 741.00 1.2K
09:30 740.85 740.85 738.55 738.55 0.9K
09:31 738.60 738.60 736.50 737.55 1.0K
09:32 736.65 736.65 736.40 736.40 0.2K
09:33 737.20 737.20 736.30 736.30 0.5K
09:34 736.20 736.20 735.50 735.85 0.2K
09:35 735.80 735.80 734.40 734.40 0.2K
09:36 733.90 734.95 733.90 734.05 0.6K
09:37 733.65 733.65 731.65 732.65 0.3K
09:38 732.65 733.40 732.65 733.40 0.9K
09:39 732.90 732.90 732.10 732.10 0.3K
09:40 732.45 734.45 732.30 733.95 0.6K
09:41 734.65 735.55 734.65 735.15 0.3K
09:42 734.45 736.80 734.45 736.80 0.4K
09:43 736.75 738.25 736.75 738.05 0.5K
09:44 738.05 738.05 737.00 737.20 0.9K
09:45 736.90 737.30 735.95 736.65 1.4K
09:46 736.45 737.55 736.45 737.55 0.2K
09:47 737.65 737.95 737.30 737.40 0.4K
09:48 737.70 738.75 737.25 738.75 0.6K
09:49 738.25 738.25 736.10 736.10 0.8K
09:50 736.90 737.15 736.70 736.70 1.0K
09:51 736.60 736.60 735.50 736.55 0.3K
09:52 736.45 739.10 736.45 737.80 2.9K
09:53 736.90 738.90 736.90 738.30 0.7K
09:54 738.00 738.00 737.75 737.75 0.3K
09:55 737.70 737.70 736.95 737.45 0.5K
09:56 736.75 737.50 736.75 737.50 0.4K
09:57 736.90 736.90 736.10 736.80 0.3K
09:58 736.80 736.80 736.40 736.40 2.4K
09:59 736.40 737.50 735.95 737.40 9.4K
10:00 737.40 737.80 735.80 735.95 1.0K
10:01 735.80 736.20 735.80 735.80 1.4K
10:02 735.05 735.85 735.05 735.85 0.3K
10:03 735.10 735.10 733.95 733.95 0.6K
10:04 733.75 733.75 731.15 731.15 0.9K
10:05 731.05 731.05 729.90 729.90 0.9K
10:06 729.75 730.65 729.55 729.90 1.6K
10:07 729.90 731.55 729.90 731.15 1.3K
10:08 732.20 732.55 731.85 731.85 0.5K
10:09 731.20 733.00 731.20 732.75 0.4K
10:10 734.55 734.55 727.95 728.00 11.1K
10:11 727.65 729.95 727.65 729.80 7.8K
10:12 733.35 734.45 733.35 734.30 1.5K
10:13 734.10 736.00 734.10 734.65 1.5K
10:14 734.65 736.00 734.35 735.95 0.5K
10:15 735.90 738.45 735.25 738.45 1.0K
10:16 738.90 738.90 737.70 737.70 0.2K
10:17 737.20 737.20 735.70 736.20 0.2K
10:18 736.20 736.20 735.75 735.75 0.0K
10:19 736.20 739.45 736.20 739.45 1.8K
10:20 742.40 742.55 740.90 741.60 1.1K
10:21 741.65 743.85 741.65 742.80 0.7K
10:22 742.80 744.15 742.30 743.60 0.1K
10:23 743.70 744.80 743.70 744.30 0.5K
10:24 744.30 748.10 744.30 747.65 1.6K
10:25 746.25 746.25 741.10 741.10 0.8K
10:26 740.00 740.00 736.40 736.40 1.4K
10:27 736.45 736.45 735.15 735.15 0.4K
10:28 734.50 734.50 732.90 732.90 1.4K
10:29 732.65 733.10 730.25 730.25 0.3K
10:30 731.65 732.90 731.65 732.70 0.2K
10:31 732.85 732.85 730.55 732.75 0.3K
10:32 731.95 731.95 730.55 730.55 0.2K
10:33 730.10 730.90 730.10 730.70 0.6K
10:34 730.60 731.70 730.60 731.70 0.2K
10:35 730.65 732.85 730.65 732.85 0.4K
10:36 733.30 733.90 733.30 733.90 0.8K
10:37 733.10 733.10 730.50 730.50 0.2K
10:38 730.10 730.65 730.05 730.65 0.2K
10:39 730.60 731.30 730.60 730.70 0.2K
10:40 730.70 730.70 730.70 730.70 0.0K
10:41 730.95 733.15 730.95 733.15 0.3K
10:42 733.90 733.90 733.90 733.90 0.0K
10:43 733.90 733.90 733.80 733.80 0.0K
10:44 735.10 735.10 734.90 734.90 0.8K
10:45 734.15 734.15 734.15 734.15 0.2K
10:46 733.15 734.20 732.50 734.20 0.1K
10:47 732.90 734.75 732.90 734.30 0.3K
10:49 733.50 733.50 732.05 732.05 0.2K
10:50 732.80 732.85 732.75 732.75 0.2K
10:51 732.15 733.30 732.10 733.30 0.2K
10:52 732.35 733.05 732.10 733.05 0.1K
10:54 732.50 732.50 732.50 732.50 0.1K
10:55 732.55 732.55 731.30 731.30 0.2K
10:56 732.40 732.40 730.25 730.25 0.5K
10:57 731.25 731.25 731.25 731.25 0.3K
10:58 730.45 730.60 730.45 730.60 0.0K
11:00 731.40 732.30 731.40 732.30 0.0K
11:01 733.35 733.35 733.35 733.35 0.0K
11:02 733.40 733.40 733.25 733.25 0.3K
11:03 733.40 733.40 732.55 732.95 0.0K
11:04 732.85 732.85 732.85 732.85 0.0K
11:05 732.95 734.25 732.55 734.25 0.0K
11:06 734.45 734.45 733.55 734.35 0.1K
11:07 733.55 733.55 732.30 732.30 0.0K
11:08 735.95 735.95 735.95 735.95 1.9K
11:09 735.60 736.50 735.60 736.50 0.1K
11:10 735.05 735.90 735.05 735.90 0.8K
11:11 735.90 735.90 735.00 735.00 3.1K
11:12 735.00 735.70 735.00 735.70 0.1K
11:13 735.00 735.00 735.00 735.00 0.4K
11:14 736.60 737.05 736.60 737.05 0.4K
11:15 737.10 737.95 737.10 737.95 0.0K
11:16 738.30 738.30 738.00 738.00 0.5K
11:17 738.40 738.40 738.40 738.40 0.0K
11:18 739.70 739.70 739.35 739.35 0.2K
11:19 739.95 739.95 739.95 739.95 0.0K
11:20 739.95 739.95 739.15 739.15 0.0K
11:21 737.60 737.60 736.55 736.55 0.1K
11:22 736.75 736.75 736.75 736.75 0.1K
11:23 737.90 737.90 737.05 737.05 0.0K
11:25 736.50 736.50 736.50 736.50 0.0K
11:26 736.75 736.95 736.75 736.95 0.0K
11:27 737.05 737.05 736.55 736.55 0.0K
11:28 737.65 737.65 737.65 737.65 0.0K
11:29 738.10 738.40 738.10 738.40 0.0K
11:30 738.60 738.60 738.60 738.60 0.0K
11:31 738.95 743.35 738.90 742.20 0.5K
11:32 742.90 747.85 742.90 747.85 1.6K
11:33 747.90 747.90 747.15 747.15 0.7K
11:34 746.90 750.00 746.40 750.00 4.4K
11:35 749.95 751.35 749.95 750.00 0.3K
11:36 750.00 750.00 748.50 748.50 0.3K
11:37 748.45 748.45 748.45 748.45 0.2K
11:38 748.35 748.35 748.30 748.30 0.1K
11:39 747.90 747.90 747.90 747.90 0.0K
11:40 747.55 747.55 746.95 747.05 0.1K
11:41 746.85 746.85 745.90 746.00 0.3K
11:42 744.40 745.05 743.60 743.95 1.9K
11:43 743.95 744.90 743.95 744.70 0.5K
11:44 743.95 743.95 743.10 743.10 0.1K
11:45 742.25 742.65 741.10 742.65 1.0K
11:46 742.85 742.85 742.75 742.75 0.1K
11:47 742.75 743.75 742.75 743.75 0.3K
11:48 743.15 743.15 742.80 742.85 0.1K
11:49 742.55 743.90 742.55 743.90 0.1K
11:50 744.00 744.00 744.00 744.00 0.0K
11:51 743.75 743.75 743.75 743.75 0.0K
11:52 743.20 743.20 742.25 742.90 0.6K
11:54 742.65 742.65 742.20 742.20 0.0K
11:55 741.75 741.90 741.75 741.90 0.1K
11:56 741.90 743.25 741.90 742.95 0.1K
11:57 742.40 744.25 741.75 744.25 1.0K
11:58 744.80 745.05 744.80 745.05 0.1K
11:59 746.30 746.30 746.20 746.25 0.0K
12:00 745.45 745.75 745.45 745.75 0.0K
12:01 745.75 745.75 745.75 745.75 0.0K
12:02 745.75 745.75 745.75 745.75 0.1K
12:04 745.75 745.75 744.60 744.60 0.4K
12:05 744.35 744.35 742.90 742.90 0.0K
12:06 742.80 742.80 742.45 742.45 0.0K
12:07 742.40 742.40 741.60 741.60 0.0K
12:08 740.65 741.05 740.65 741.05 0.1K
12:09 742.35 742.80 742.35 742.55 0.1K
12:10 741.90 741.90 740.95 740.95 0.1K
12:11 740.40 742.10 740.40 742.10 0.2K
12:12 742.15 742.70 742.15 742.70 0.0K
12:13 742.50 742.50 742.15 742.15 0.0K
12:14 742.30 742.95 742.30 742.95 0.0K
12:15 744.10 744.60 744.10 744.35 0.2K
12:16 744.10 744.30 744.10 744.30 0.1K
12:17 745.80 745.80 745.75 745.75 0.4K
12:18 745.50 745.50 744.50 745.05 0.0K
12:19 744.85 744.85 743.35 744.15 0.1K
12:20 743.60 743.60 743.15 743.35 0.1K
12:21 743.25 744.10 742.35 744.10 0.2K
12:22 744.00 744.00 744.00 744.00 0.0K
12:23 743.40 743.50 742.75 743.15 0.7K
12:24 743.05 743.05 742.75 742.75 0.0K
12:25 742.30 742.30 742.30 742.30 0.1K
12:26 742.30 742.30 742.30 742.30 0.0K
12:27 742.30 742.30 741.65 741.65 0.0K
12:28 741.55 742.15 741.30 741.30 0.8K
12:29 741.25 741.25 741.25 741.25 0.0K
12:30 741.15 741.15 740.25 740.25 0.1K
12:31 741.15 741.25 741.15 741.25 0.1K
12:32 741.20 743.30 741.05 743.15 0.4K
12:33 743.20 743.20 743.20 743.20 0.0K
12:34 742.75 742.75 741.35 741.65 0.2K
12:35 741.60 741.60 741.60 741.60 0.0K
12:36 741.95 741.95 741.95 741.95 0.0K
12:37 742.95 742.95 742.95 742.95 0.0K
12:38 742.15 742.15 742.15 742.15 0.0K
12:39 741.55 743.95 741.00 741.25 2.9K
12:40 741.40 743.15 741.40 742.55 0.2K
12:41 742.50 742.50 742.45 742.45 0.1K
12:42 742.45 742.95 742.45 742.95 0.1K
12:43 742.00 743.40 742.00 743.35 1.4K
12:45 743.25 743.25 742.50 742.50 0.0K
12:46 742.25 742.25 742.10 742.10 0.0K
12:47 742.10 742.10 742.00 742.00 0.0K
12:48 742.00 742.00 741.65 741.65 0.0K
12:49 741.30 743.50 741.30 743.10 0.4K
12:50 743.15 743.40 743.15 743.40 0.0K
12:51 742.55 742.90 742.55 742.90 0.1K
12:52 742.75 742.75 741.50 741.50 0.0K
12:53 741.40 741.40 741.40 741.40 0.0K
12:54 742.45 742.45 742.35 742.35 0.2K
12:55 742.35 742.55 742.35 742.35 0.1K
12:56 742.20 742.20 741.30 741.30 0.0K
12:57 741.35 741.35 741.30 741.30 0.0K
12:58 740.55 741.45 740.55 741.45 0.1K
12:59 741.95 741.95 741.25 741.25 0.0K
13:00 741.20 741.40 741.20 741.40 0.0K
13:01 741.20 741.20 741.20 741.20 0.0K
13:02 741.20 741.20 741.20 741.20 0.0K
13:03 741.25 741.25 741.25 741.25 0.0K
13:04 741.15 741.15 741.15 741.15 0.0K
13:05 741.15 741.15 741.15 741.15 0.0K
13:06 741.10 741.15 741.05 741.05 0.2K
13:07 741.15 741.15 741.10 741.10 0.1K
13:08 741.05 741.05 741.05 741.05 0.0K
13:09 741.05 741.05 741.05 741.05 0.0K
13:10 741.05 741.05 741.05 741.05 0.0K
13:11 740.95 740.95 740.95 740.95 0.0K
13:12 740.90 740.90 740.90 740.90 0.0K
13:13 740.70 742.05 740.05 742.05 0.8K
13:14 743.05 743.10 742.25 743.10 0.2K
13:15 743.10 743.10 743.10 743.10 0.0K
13:16 743.10 743.10 742.40 742.40 0.0K
13:17 742.80 742.80 742.80 742.80 0.1K
13:18 742.60 742.60 742.60 742.60 0.0K
13:19 742.60 742.60 742.60 742.60 0.0K
13:20 742.15 744.70 742.15 744.70 2.3K
13:21 744.30 744.90 744.30 744.90 0.3K
13:22 744.90 745.00 743.20 743.90 0.4K
13:23 743.90 744.05 742.90 743.20 0.1K
13:24 743.35 743.35 743.35 743.35 0.0K
13:26 743.35 743.35 743.35 743.35 0.0K
13:27 742.45 742.45 742.45 742.45 0.1K
13:28 741.95 741.95 741.95 741.95 0.0K
13:29 741.15 741.15 740.30 740.80 0.1K
13:30 740.80 741.30 740.80 741.30 0.1K
13:31 741.40 742.65 741.40 742.60 0.1K
13:32 741.60 742.45 741.60 742.45 0.0K
13:33 742.50 742.55 741.55 741.55 0.1K
13:34 741.85 742.35 741.65 741.70 0.4K
13:36 741.85 741.85 741.50 741.50 0.0K
13:37 741.50 741.50 741.40 741.40 0.0K
13:38 741.30 741.30 741.30 741.30 0.0K
13:39 741.15 741.15 741.15 741.15 0.0K
13:40 740.95 741.90 739.80 741.80 0.5K
13:41 741.00 741.05 740.75 741.05 0.1K
13:43 741.00 741.90 741.00 741.75 0.4K
13:44 741.75 742.10 741.75 742.10 0.0K
13:45 742.05 742.05 742.05 742.05 0.0K
13:46 740.65 743.10 740.65 743.10 0.4K
13:48 742.70 742.75 742.70 742.75 0.0K
13:49 742.80 742.80 742.75 742.80 0.1K
13:50 742.10 742.10 742.10 742.10 0.0K
13:51 741.90 742.00 741.90 741.95 0.0K
13:52 741.95 741.95 741.25 741.95 0.1K
13:53 741.95 742.00 741.70 742.00 0.2K
13:54 741.95 741.95 741.15 741.15 0.1K
13:55 740.50 741.25 740.15 741.25 0.3K
13:56 741.10 741.10 741.10 741.10 0.0K
13:57 740.45 740.45 740.45 740.45 0.0K
13:58 740.45 740.90 739.90 740.90 0.5K
13:59 740.90 741.25 740.90 741.20 0.1K
14:00 741.15 741.15 740.45 740.45 0.0K
14:01 740.35 740.35 740.35 740.35 0.0K
14:02 739.40 739.95 739.40 739.95 0.1K
14:03 740.05 740.05 739.35 739.35 0.1K
14:04 740.30 740.30 739.35 739.80 0.4K
14:05 739.70 739.70 739.70 739.70 0.0K
14:06 739.70 740.00 739.70 740.00 0.0K
14:07 739.75 739.75 739.40 739.40 0.2K
14:08 739.40 739.45 739.25 739.25 0.1K
14:09 739.05 739.20 738.40 738.65 0.2K
14:11 738.60 738.60 737.65 737.65 0.0K
14:12 737.65 738.30 737.65 738.30 0.4K
14:13 737.55 737.55 737.00 737.00 0.0K
14:14 736.55 736.65 735.90 736.65 0.1K
14:15 736.65 736.65 736.00 736.00 0.1K
14:16 737.30 737.80 736.60 736.60 0.3K
14:17 737.50 737.50 736.65 736.65 0.2K
14:18 736.65 738.50 736.65 737.80 0.0K
14:19 737.40 738.15 737.15 737.15 0.1K
14:20 737.15 737.15 737.15 737.15 0.0K
14:21 736.85 737.60 736.80 737.60 0.1K
14:22 736.80 736.90 736.80 736.90 0.0K
14:23 736.90 737.15 736.90 737.00 0.1K
14:24 737.45 737.45 736.85 736.85 0.2K
14:25 736.60 736.60 736.60 736.60 0.1K
14:26 736.35 736.35 736.35 736.35 0.0K
14:27 736.35 737.70 736.35 737.70 0.1K
14:28 737.65 737.65 737.65 737.65 0.0K
14:29 737.60 737.60 736.80 736.80 0.1K
14:30 736.95 737.60 736.95 737.35 0.1K
14:31 737.50 737.50 737.10 737.10 0.1K
14:32 736.70 736.70 736.50 736.50 0.1K
14:33 736.50 736.50 736.50 736.50 0.0K
14:34 736.55 736.55 736.40 736.40 0.0K
14:36 736.55 738.95 736.55 737.00 1.0K
14:37 737.25 737.25 736.50 737.00 0.6K
14:38 737.00 737.35 737.00 737.00 0.2K
14:39 737.00 737.70 737.00 737.70 0.9K
14:40 737.50 737.65 737.50 737.60 0.3K
14:41 737.15 739.00 737.15 738.25 0.3K
14:42 738.70 738.85 738.70 738.75 0.1K
14:44 739.05 739.05 739.05 739.05 0.0K
14:45 739.05 739.35 739.05 739.35 0.0K
14:46 739.80 739.80 739.10 739.10 0.6K
14:47 738.95 738.95 737.85 737.90 0.1K
14:48 737.90 737.95 737.85 737.95 0.0K
14:49 737.95 737.95 737.00 737.95 0.1K
14:50 738.90 738.90 738.90 738.90 0.0K
14:51 738.15 738.90 738.15 738.75 0.3K
14:52 738.95 739.75 738.95 739.45 0.4K
14:53 738.80 739.65 738.80 739.65 0.1K
14:54 739.70 739.70 739.20 739.45 0.2K
14:55 739.45 739.45 739.45 739.45 0.0K
14:56 739.45 739.45 737.90 739.35 0.5K
14:57 738.70 739.30 737.90 737.90 0.5K
14:58 737.35 737.45 737.00 737.45 0.6K
14:59 737.40 737.40 737.05 737.20 0.3K
15:00 737.20 737.20 736.45 736.45 1.9K
15:01 736.40 736.40 736.20 736.20 0.2K
15:02 735.85 736.75 735.20 736.75 2.3K
15:03 736.65 736.95 736.65 736.95 0.3K
15:04 736.95 736.95 736.45 736.45 0.1K
15:05 736.30 736.45 736.30 736.30 0.0K
15:06 736.30 736.35 735.60 736.35 0.2K
15:07 736.30 736.50 736.30 736.50 0.2K
15:08 736.50 736.50 736.40 736.40 0.0K
15:09 736.25 736.30 736.25 736.30 0.0K
15:10 736.30 739.20 736.30 738.85 3.4K
15:11 738.85 739.10 738.30 738.30 0.3K
15:12 738.30 738.80 738.25 738.25 0.3K
15:13 738.25 738.25 738.00 738.05 0.1K
15:14 738.05 738.50 737.95 738.00 0.1K
15:15 738.00 738.10 737.75 737.95 0.6K
15:16 737.95 738.50 737.70 737.70 0.1K
15:17 737.65 739.00 737.10 738.35 0.5K
15:18 738.25 738.25 737.10 737.10 0.2K
15:19 737.35 737.90 737.00 737.90 0.1K
15:20 736.95 739.00 736.95 738.65 2.1K
15:21 738.65 738.70 738.15 738.25 0.2K
15:22 738.00 738.25 737.75 737.75 0.3K
15:23 738.25 740.00 738.05 739.75 2.5K
15:24 739.85 739.85 739.10 739.10 1.7K
15:25 739.10 740.40 739.00 739.00 1.5K
15:26 741.10 741.10 740.30 740.45 0.9K
15:27 740.30 740.30 740.00 740.00 0.7K
15:28 740.00 740.10 740.00 740.10 1.6K
15:29 740.00 748.95 738.20 738.20 2.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし