J Kumar Infraprojects Ltd (JKIP)

JKIP
🏛️ インド →
644.45
最終更新: 2025-10-01
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
09:07 650.80 650.80 650.80 650.80 0.2K
09:15 651.65 652.75 650.80 651.25 1.0K
09:16 653.80 656.60 652.40 656.60 0.7K
09:17 655.85 656.95 653.85 653.85 1.4K
09:18 654.45 654.45 650.15 650.15 0.7K
09:19 650.15 650.15 649.00 649.05 1.1K
09:20 647.80 647.80 644.00 644.45 0.8K
09:21 644.20 644.20 640.90 641.00 1.1K
09:22 640.20 641.80 640.20 641.00 0.7K
09:23 640.35 641.00 639.15 640.25 1.6K
09:24 640.45 641.60 640.45 641.60 0.1K
09:25 641.45 642.60 639.90 639.90 0.7K
09:26 640.45 641.35 639.90 641.35 0.7K
09:27 643.40 643.40 641.75 642.40 0.2K
09:28 642.80 642.80 641.90 642.35 0.1K
09:29 642.05 642.80 641.70 642.80 0.2K
09:30 643.30 643.55 642.25 643.00 0.0K
09:31 643.00 644.70 643.00 644.00 0.1K
09:32 644.55 644.55 643.30 643.60 0.4K
09:33 644.95 644.95 643.05 643.35 0.2K
09:34 643.75 644.00 642.50 642.50 0.6K
09:35 643.25 643.80 642.30 643.50 0.2K
09:36 643.70 644.00 642.85 642.85 0.3K
09:37 643.00 643.00 642.50 642.50 0.2K
09:38 642.45 643.15 642.25 643.15 0.1K
09:39 643.15 643.70 642.85 643.70 0.0K
09:40 643.95 643.95 643.95 643.95 0.0K
09:41 643.60 643.95 643.60 643.60 0.1K
09:42 643.60 643.70 642.55 642.55 0.4K
09:43 642.60 642.65 642.60 642.60 0.1K
09:44 642.10 642.70 642.00 642.00 0.2K
09:45 642.00 642.00 642.00 642.00 0.0K
09:46 642.50 642.50 641.80 641.80 0.0K
09:47 642.15 642.25 641.60 642.25 0.1K
09:48 641.60 642.30 641.60 641.65 0.1K
09:49 642.85 643.35 642.25 643.35 0.0K
09:50 642.85 643.25 642.50 643.20 0.2K
09:51 643.95 644.85 643.95 644.20 1.4K
09:52 644.00 644.00 643.00 643.65 0.2K
09:53 643.65 643.65 643.60 643.60 0.0K
09:54 643.60 644.40 643.30 644.40 0.1K
09:55 644.30 644.30 644.30 644.30 0.0K
09:56 644.85 644.85 643.80 644.00 0.1K
09:57 644.00 644.00 642.60 642.80 0.9K
09:58 642.80 643.00 642.80 643.00 0.3K
09:59 643.00 643.00 642.65 643.00 0.1K
10:00 642.75 643.00 642.15 642.50 0.5K
10:01 642.30 643.00 642.30 643.00 0.2K
10:02 642.75 643.00 642.75 642.75 0.1K
10:03 642.75 642.75 642.75 642.75 0.0K
10:04 642.95 643.00 642.75 642.95 0.1K
10:05 642.00 642.00 640.20 640.65 1.4K
10:06 640.20 640.25 640.00 640.00 0.7K
10:07 640.05 640.35 640.05 640.35 0.1K
10:08 640.05 640.85 639.10 639.10 11.2K
10:09 638.55 639.30 638.55 639.30 0.7K
10:10 638.55 639.20 638.55 639.20 0.0K
10:11 639.15 639.15 638.15 638.15 0.1K
10:12 638.25 639.10 638.25 639.00 0.1K
10:13 638.50 638.95 638.25 638.95 0.1K
10:14 638.95 639.20 638.30 639.20 0.1K
10:15 639.20 639.90 639.20 639.20 0.3K
10:16 639.70 640.00 639.70 640.00 0.1K
10:17 640.00 640.00 639.20 639.20 0.1K
10:18 639.45 639.45 639.20 639.20 0.1K
10:19 639.45 639.45 639.25 639.25 0.0K
10:20 639.45 639.85 639.25 639.85 0.1K
10:21 640.00 640.00 639.25 639.40 0.7K
10:22 639.30 639.40 639.20 639.40 0.1K
10:23 639.70 639.85 639.40 639.40 0.2K
10:24 639.90 639.90 639.90 639.90 0.0K
10:25 639.90 639.90 639.40 639.65 0.1K
10:26 639.00 639.00 638.35 638.70 0.5K
10:27 639.00 639.00 638.35 638.35 0.8K
10:28 638.35 638.85 638.35 638.35 0.7K
10:29 638.75 638.75 638.70 638.75 0.3K
10:30 638.75 638.90 638.75 638.90 0.2K
10:31 638.75 639.00 638.75 639.00 0.3K
10:32 638.80 638.80 638.75 638.80 0.3K
10:33 638.80 638.80 638.80 638.80 0.1K
10:35 638.75 638.80 638.75 638.80 0.1K
10:36 638.80 638.80 638.80 638.80 0.0K
10:37 638.55 638.60 638.55 638.60 0.0K
10:38 638.75 639.00 638.75 639.00 1.1K
10:39 639.20 639.25 639.20 639.25 1.2K
10:40 641.00 641.00 640.00 640.00 1.6K
10:41 639.25 639.75 639.25 639.75 0.4K
10:42 639.90 639.90 639.80 639.80 0.1K
10:43 639.85 639.85 638.95 638.95 0.2K
10:44 638.55 638.55 638.55 638.55 0.0K
10:45 639.00 639.05 638.45 638.45 0.4K
10:46 639.25 639.25 638.45 638.45 0.2K
10:47 641.15 641.15 641.15 641.15 2.3K
10:48 641.50 641.50 640.00 640.00 6.2K
10:49 639.75 639.95 639.30 639.30 3.4K
10:50 640.00 640.35 639.05 640.35 0.5K
10:51 640.35 640.35 640.15 640.15 0.1K
10:52 640.45 641.00 640.45 641.00 1.9K
10:53 641.00 641.00 641.00 641.00 1.1K
10:54 641.00 641.30 640.65 640.65 0.0K
10:55 640.95 640.95 640.95 640.95 0.0K
10:56 641.00 641.00 641.00 641.00 0.1K
10:57 641.00 641.00 641.00 641.00 0.5K
10:58 640.75 641.40 640.65 640.65 0.7K
10:59 641.00 641.00 641.00 641.00 1.2K
11:00 641.00 641.00 641.00 641.00 0.3K
11:01 641.00 641.00 641.00 641.00 0.5K
11:02 641.00 641.00 640.85 640.85 0.0K
11:03 640.95 641.00 640.95 640.95 1.0K
11:04 641.00 641.85 641.00 641.85 1.0K
11:05 641.90 641.90 641.45 641.90 0.0K
11:06 641.90 641.90 641.55 641.55 0.2K
11:07 641.50 641.50 641.30 641.30 0.9K
11:09 641.00 641.00 641.00 641.00 0.1K
11:10 641.00 641.00 641.00 641.00 0.0K
11:11 641.00 641.00 641.00 641.00 0.0K
11:12 641.00 641.00 641.00 641.00 0.4K
11:13 640.80 640.80 640.80 640.80 0.0K
11:14 641.00 641.00 641.00 641.00 0.1K
11:15 640.80 640.80 640.55 640.55 0.1K
11:16 640.50 641.25 640.50 641.25 0.1K
11:18 640.45 641.65 640.45 641.65 0.2K
11:19 641.00 641.00 641.00 641.00 1.1K
11:20 641.00 641.00 640.10 640.10 0.1K
11:21 640.75 640.75 640.00 640.00 3.2K
11:22 640.00 640.00 639.05 639.05 6.0K
11:23 639.50 639.50 639.05 639.50 0.0K
11:25 639.45 639.50 639.45 639.50 0.0K
11:26 639.50 639.70 639.50 639.70 0.1K
11:28 639.70 639.70 639.70 639.70 0.0K
11:30 639.90 639.90 639.75 639.75 0.0K
11:31 639.95 639.95 639.95 639.95 0.1K
11:32 640.50 640.50 640.50 640.50 0.0K
11:33 640.50 640.50 640.50 640.50 0.0K
11:34 640.50 640.50 639.90 639.90 0.3K
11:35 639.50 639.50 639.50 639.50 0.0K
11:36 639.00 639.00 639.00 639.00 0.0K
11:37 639.95 639.95 639.95 639.95 0.0K
11:39 639.85 639.85 639.85 639.85 0.0K
11:40 639.50 639.50 639.50 639.50 0.0K
11:41 639.85 639.85 639.85 639.85 0.0K
11:42 639.50 639.50 639.50 639.50 0.1K
11:43 639.45 639.45 639.45 639.45 0.0K
11:44 639.45 639.45 639.45 639.45 0.0K
11:45 639.10 639.45 639.10 639.45 0.2K
11:46 639.40 639.45 639.40 639.45 0.0K
11:47 639.45 639.45 639.05 639.05 0.0K
11:48 639.45 639.45 639.05 639.05 0.0K
11:49 639.05 639.45 639.05 639.45 0.0K
11:50 639.40 639.40 639.10 639.10 0.0K
11:51 639.45 639.95 639.45 639.95 0.1K
11:52 639.95 640.00 639.20 640.00 0.7K
11:53 640.00 640.00 640.00 640.00 0.5K
11:54 640.60 640.60 640.60 640.60 0.0K
11:55 640.55 641.00 640.55 640.60 0.1K
11:56 641.35 641.35 640.85 640.85 0.0K
11:57 641.00 641.15 641.00 641.15 1.2K
11:58 641.45 641.45 641.00 641.00 0.4K
11:59 641.00 641.00 640.95 641.00 1.0K
12:00 640.85 640.85 640.85 640.85 0.0K
12:01 640.40 640.80 640.40 640.80 0.0K
12:03 640.80 640.80 640.80 640.80 0.0K
12:05 640.70 640.70 640.70 640.70 0.1K
12:06 640.35 640.35 640.35 640.35 0.0K
12:07 640.75 640.75 640.00 640.60 0.8K
12:08 640.05 640.05 640.05 640.05 0.0K
12:09 640.55 640.55 640.05 640.05 0.0K
12:10 640.00 640.55 640.00 640.55 0.1K
12:11 640.55 640.55 640.55 640.55 0.0K
12:12 640.70 640.70 640.70 640.70 0.0K
12:13 640.25 640.25 640.25 640.25 0.0K
12:14 640.65 640.85 640.65 640.85 0.0K
12:15 640.15 640.15 640.05 640.05 0.1K
12:16 640.65 640.65 640.00 640.00 0.6K
12:17 640.00 640.00 640.00 640.00 0.0K
12:18 640.00 640.35 640.00 640.00 0.0K
12:19 640.00 640.00 639.10 639.10 8.0K
12:20 639.10 639.10 638.45 638.45 0.9K
12:21 638.50 638.90 638.50 638.90 0.0K
12:22 638.45 638.45 637.45 637.45 0.9K
12:23 637.70 637.70 637.70 637.70 0.0K
12:24 637.40 637.40 637.40 637.40 0.0K
12:25 637.70 637.80 637.40 637.80 0.3K
12:26 637.80 637.80 637.80 637.80 0.0K
12:27 637.40 637.40 637.40 637.40 0.1K
12:28 636.75 636.80 636.30 636.30 0.1K
12:29 636.00 636.00 635.40 635.40 0.9K
12:30 635.40 635.65 635.40 635.65 0.0K
12:31 635.60 635.60 635.25 635.25 0.0K
12:32 635.75 635.75 635.75 635.75 0.0K
12:33 635.30 635.30 635.15 635.15 0.1K
12:34 635.65 635.65 635.65 635.65 0.0K
12:35 635.65 635.65 635.65 635.65 0.1K
12:36 635.95 636.00 635.95 636.00 0.0K
12:37 636.25 636.95 636.25 636.95 0.1K
12:38 636.80 636.80 636.80 636.80 0.0K
12:39 636.10 636.10 636.00 636.00 0.2K
12:40 635.95 635.95 635.90 635.90 0.0K
12:41 635.90 636.05 635.75 635.95 0.1K
12:42 635.95 636.00 635.20 635.20 0.2K
12:43 635.45 635.90 635.45 635.90 0.0K
12:44 635.25 635.25 635.25 635.25 0.0K
12:45 635.90 635.90 635.90 635.90 0.1K
12:46 635.85 636.80 635.85 636.80 0.5K
12:47 637.10 637.10 637.10 637.10 0.1K
12:48 637.10 637.55 636.80 636.80 0.1K
12:49 637.45 637.45 637.45 637.45 0.0K
12:50 637.60 637.65 636.90 637.65 0.1K
12:51 637.85 637.95 637.40 637.40 0.0K
12:52 637.95 637.95 637.95 637.95 0.0K
12:53 638.00 638.05 637.70 638.00 0.1K
12:54 637.55 637.55 636.80 637.45 0.1K
12:56 636.30 636.95 636.30 636.95 0.0K
12:57 636.20 636.80 636.20 636.80 0.0K
12:58 636.10 636.65 636.05 636.65 0.1K
12:59 636.00 636.95 636.00 636.95 0.0K
13:00 637.25 637.25 637.25 637.25 0.0K
13:02 637.25 637.25 637.05 637.05 0.0K
13:03 637.25 637.25 636.80 636.80 0.0K
13:04 637.15 637.15 636.75 636.95 0.1K
13:05 636.95 636.95 636.90 636.90 0.0K
13:06 636.35 636.35 636.35 636.35 0.0K
13:07 636.95 637.50 636.95 637.50 0.1K
13:08 636.60 636.60 636.60 636.60 0.0K
13:09 637.90 637.90 636.55 636.55 0.4K
13:11 637.05 637.05 637.00 637.00 0.0K
13:12 636.55 636.90 636.55 636.90 0.0K
13:13 637.15 637.15 636.65 636.65 0.0K
13:14 636.80 636.80 636.40 636.40 0.1K
13:15 636.80 636.80 636.80 636.80 0.0K
13:16 636.75 637.50 636.75 637.10 0.1K
13:17 636.55 636.55 636.55 636.55 0.2K
13:18 637.40 637.40 636.70 636.70 0.0K
13:19 636.80 636.80 636.75 636.75 0.0K
13:20 637.20 637.20 637.20 637.20 0.0K
13:21 636.70 636.70 636.70 636.70 0.0K
13:22 637.20 637.20 636.80 636.80 0.0K
13:24 637.60 637.60 637.05 637.05 0.1K
13:25 637.00 637.00 636.15 636.15 0.1K
13:26 636.75 636.75 636.70 636.70 0.0K
13:27 639.85 639.85 639.10 639.10 1.5K
13:29 638.95 638.95 638.55 638.55 0.0K
13:30 639.05 639.60 639.05 639.60 0.2K
13:31 639.75 639.95 639.75 639.95 0.1K
13:32 639.95 639.95 639.95 639.95 0.1K
13:33 639.75 639.75 639.00 639.30 0.1K
13:34 639.30 639.30 638.80 638.80 0.0K
13:35 639.35 639.40 638.80 639.40 0.0K
13:37 639.30 639.30 639.00 639.30 0.1K
13:38 639.25 639.25 639.25 639.25 0.0K
13:40 639.30 639.80 639.30 639.80 0.2K
13:42 639.45 639.55 639.30 639.55 0.1K
13:43 638.55 639.05 638.40 638.40 0.1K
13:44 638.55 639.25 638.55 638.65 0.1K
13:45 639.05 639.05 638.70 638.95 0.1K
13:46 639.15 639.30 639.15 639.30 0.0K
13:48 638.70 638.70 638.40 638.40 0.1K
13:49 638.40 638.45 638.05 638.20 0.2K
13:50 638.45 638.45 638.20 638.20 0.0K
13:51 638.45 638.45 638.20 638.45 0.0K
13:52 638.20 638.20 638.15 638.15 0.1K
13:53 638.20 638.20 638.00 638.00 0.1K
13:54 638.00 638.00 638.00 638.00 0.0K
13:55 638.00 638.90 638.00 638.25 0.1K
13:56 638.80 638.80 638.80 638.80 0.0K
13:57 638.95 638.95 638.85 638.85 0.0K
13:58 638.75 638.75 638.65 638.70 0.0K
13:59 638.90 639.15 638.35 639.15 0.1K
14:00 638.80 639.45 638.30 638.30 0.1K
14:01 638.60 638.75 638.60 638.75 0.0K
14:02 638.60 638.95 638.60 638.95 0.0K
14:03 638.70 639.30 638.70 639.30 0.2K
14:04 639.15 639.15 639.15 639.15 0.0K
14:05 639.00 639.00 638.15 638.45 0.2K
14:06 638.45 638.60 638.15 638.15 0.0K
14:07 638.05 638.05 638.00 638.00 0.1K
14:08 638.35 638.35 638.35 638.35 0.2K
14:09 638.05 638.05 638.05 638.05 0.0K
14:10 638.35 638.35 638.10 638.10 0.1K
14:11 638.35 638.55 638.35 638.55 0.1K
14:13 638.85 638.85 638.70 638.70 0.5K
14:14 638.80 639.10 638.80 639.10 0.8K
14:15 639.05 640.00 639.05 639.25 8.0K
14:18 638.40 638.40 638.40 638.40 0.1K
14:19 637.85 637.85 637.25 637.30 0.3K
14:20 637.20 637.80 637.20 637.80 0.1K
14:21 637.10 637.10 636.20 636.20 0.4K
14:22 636.00 636.00 636.00 636.00 0.1K
14:23 636.00 636.00 635.55 635.55 0.1K
14:24 635.55 635.90 635.55 635.90 0.1K
14:25 635.55 635.55 635.55 635.55 0.0K
14:26 635.85 636.05 635.55 636.05 0.3K
14:27 636.05 637.00 636.00 636.05 1.7K
14:28 636.00 636.00 635.55 635.60 0.1K
14:29 635.60 635.60 635.55 635.55 0.1K
14:30 635.55 635.55 635.15 635.15 0.3K
14:31 635.15 635.15 635.15 635.15 0.1K
14:32 635.20 635.25 634.40 634.40 2.2K
14:33 634.55 634.80 633.40 634.80 0.6K
14:34 634.45 634.45 634.00 634.15 0.0K
14:35 634.15 634.15 634.15 634.15 0.0K
14:36 634.35 634.35 634.00 634.20 0.0K
14:37 633.75 634.40 633.75 634.40 0.1K
14:38 634.40 634.50 634.40 634.50 0.0K
14:39 634.50 635.20 634.50 635.20 0.2K
14:40 636.15 636.15 634.95 635.00 0.1K
14:41 635.35 635.70 635.35 635.40 0.0K
14:42 635.40 635.60 635.15 635.45 0.1K
14:43 635.50 635.70 635.40 635.65 0.1K
14:44 635.95 635.95 634.20 634.20 0.9K
14:45 634.05 634.05 633.60 634.05 0.2K
14:46 634.10 634.25 633.75 634.25 0.1K
14:47 633.85 634.15 633.60 633.85 0.2K
14:48 633.85 634.55 633.85 634.20 0.1K
14:49 634.20 634.25 632.30 632.30 5.1K
14:50 632.65 632.80 632.35 632.35 2.2K
14:51 632.35 632.60 632.20 632.20 0.1K
14:52 632.20 633.00 632.20 633.00 0.5K
14:53 632.45 633.00 632.40 632.55 0.4K
14:54 633.00 633.00 632.50 632.70 0.2K
14:55 632.70 632.90 632.45 632.90 0.4K
14:56 632.95 633.00 632.60 633.00 0.1K
14:57 633.00 633.00 631.65 632.00 1.2K
14:58 632.00 632.15 631.80 631.80 0.4K
14:59 631.75 631.80 629.40 629.40 5.1K
15:00 630.00 630.90 630.00 630.00 1.5K
15:01 629.50 629.50 628.25 628.65 2.7K
15:02 627.30 627.90 627.05 627.70 1.4K
15:03 627.15 628.00 627.15 627.45 0.5K
15:04 627.45 627.60 626.85 626.85 0.5K
15:05 627.45 627.80 626.70 627.75 1.9K
15:06 627.75 628.00 627.75 628.00 0.3K
15:07 627.75 628.00 627.55 627.55 0.2K
15:08 627.60 629.60 627.30 629.60 2.0K
15:09 628.65 629.85 628.65 629.60 0.1K
15:10 629.55 629.55 627.85 627.85 2.0K
15:11 627.35 632.55 627.35 631.95 4.3K
15:12 631.50 631.50 630.00 630.00 2.0K
15:13 630.00 632.25 629.85 631.45 4.1K
15:14 630.00 632.20 630.00 632.20 2.2K
15:15 632.10 633.80 632.05 633.80 1.2K
15:16 633.45 633.45 632.30 633.00 1.1K
15:17 632.80 633.00 630.35 631.55 2.7K
15:18 631.45 634.05 629.00 632.85 5.0K
15:19 632.85 633.25 632.00 633.20 1.1K
15:20 633.55 633.55 631.55 631.90 2.3K
15:21 631.90 633.20 631.65 632.75 0.9K
15:22 632.55 634.00 631.90 633.00 5.4K
15:23 631.85 631.85 630.10 630.10 1.7K
15:24 631.00 631.25 629.70 629.75 1.0K
15:25 629.75 630.90 629.75 630.80 0.9K
15:26 630.75 630.75 630.05 630.05 1.3K
15:27 630.65 631.00 630.10 630.75 0.4K
15:28 631.00 631.55 631.00 631.55 1.4K
15:29 631.00 632.65 630.55 630.55 1.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし