J Kumar Infraprojects Ltd (JKIP)

JKIP
🏛️ インド →
636.95
最終更新: 2025-09-30
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
09:08 707.35 707.35 707.35 707.35 0.4K
09:15 707.35 711.00 707.35 710.45 0.8K
09:16 710.90 713.00 710.90 713.00 1.3K
09:17 712.10 714.25 711.75 712.85 1.2K
09:18 713.20 713.50 713.20 713.50 0.1K
09:19 713.60 721.35 713.60 721.35 10.7K
09:20 722.70 724.40 721.60 721.60 10.0K
09:21 720.45 721.00 720.00 721.00 0.5K
09:22 722.40 722.40 720.95 720.95 1.8K
09:23 718.80 718.80 718.50 718.80 2.0K
09:24 718.90 718.90 718.55 718.55 1.0K
09:25 718.50 718.65 717.60 717.85 0.5K
09:26 717.90 723.45 717.90 722.65 6.1K
09:27 721.00 721.00 718.45 719.40 1.2K
09:28 719.85 726.70 719.85 723.90 11.7K
09:29 725.35 725.35 721.45 722.25 0.9K
09:30 722.65 723.90 720.15 720.15 2.8K
09:31 720.00 720.15 719.15 720.15 0.7K
09:32 720.40 722.70 720.40 722.70 5.1K
09:33 723.50 724.65 723.50 724.50 5.3K
09:34 724.10 726.40 724.05 725.40 3.5K
09:35 725.95 726.20 725.00 725.00 0.4K
09:36 725.00 725.90 725.00 725.35 0.1K
09:37 725.40 726.00 725.40 726.00 0.7K
09:38 728.75 732.90 728.10 732.90 18.6K
09:39 733.70 733.70 730.50 730.50 2.1K
09:40 731.70 732.90 730.40 732.90 2.2K
09:41 732.90 734.60 731.00 734.60 9.8K
09:42 736.55 736.55 732.20 732.20 9.6K
09:43 733.80 733.80 730.60 731.00 2.8K
09:44 731.00 731.60 731.00 731.00 2.2K
09:45 731.00 735.95 731.00 734.45 7.5K
09:46 736.70 738.15 736.70 737.35 7.4K
09:47 737.20 739.80 737.20 738.90 12.9K
09:48 738.70 739.15 737.50 737.70 1.9K
09:49 738.00 746.10 738.00 746.10 23.8K
09:50 748.15 750.65 747.85 748.60 15.9K
09:51 748.80 754.45 748.80 750.60 17.1K
09:52 749.10 749.95 745.25 745.70 4.8K
09:53 746.40 749.00 742.15 747.25 13.3K
09:54 746.90 747.95 746.00 747.80 7.7K
09:55 747.70 749.90 747.70 748.45 6.5K
09:56 748.60 748.60 746.15 748.00 1.5K
09:57 747.35 760.50 747.00 759.55 23.8K
09:58 758.85 758.85 756.00 757.00 11.8K
09:59 756.00 757.75 752.90 757.75 3.7K
10:00 758.85 758.85 756.30 756.70 11.2K
10:01 757.25 758.10 753.00 753.00 6.3K
10:02 753.00 762.70 750.15 762.70 22.9K
10:03 761.15 761.15 757.05 760.00 3.7K
10:04 760.00 760.70 757.00 759.10 24.9K
10:05 759.90 760.00 756.70 757.05 12.2K
10:06 756.20 756.20 753.65 754.00 5.7K
10:07 753.65 754.65 753.00 753.00 4.2K
10:08 753.75 753.75 750.95 750.95 3.8K
10:09 752.00 752.00 744.50 748.30 13.3K
10:10 747.90 748.75 747.80 747.85 2.3K
10:11 748.00 748.00 746.20 747.00 1.7K
10:12 747.00 748.50 746.70 748.50 1.8K
10:13 748.80 749.50 748.70 748.70 1.5K
10:14 749.25 749.25 748.30 749.00 1.3K
10:15 749.25 749.50 748.65 749.45 1.4K
10:16 748.40 751.80 748.40 750.15 4.9K
10:17 749.15 749.80 746.05 746.80 3.0K
10:18 746.25 746.80 745.85 745.85 1.3K
10:19 745.75 746.50 745.60 745.60 0.2K
10:20 746.30 746.55 745.50 745.50 1.0K
10:21 745.50 746.05 745.30 746.05 0.9K
10:22 745.65 747.90 745.65 747.15 1.5K
10:23 746.45 746.45 744.00 745.00 8.2K
10:24 744.70 744.70 743.50 743.50 0.5K
10:25 743.60 743.60 742.20 742.30 1.0K
10:26 742.30 742.30 740.40 740.45 4.2K
10:27 740.45 740.80 739.75 740.80 5.2K
10:28 740.10 740.10 739.70 739.75 0.4K
10:29 739.85 740.35 738.20 738.90 1.3K
10:30 738.85 740.30 738.20 739.50 2.1K
10:31 740.10 743.70 740.10 743.00 2.4K
10:32 742.20 745.00 742.20 745.00 2.4K
10:33 745.00 746.75 744.70 745.75 5.6K
10:34 745.75 745.75 744.05 744.95 0.8K
10:35 744.55 744.55 741.10 742.15 3.3K
10:36 742.20 743.30 741.05 741.05 3.5K
10:37 741.15 741.65 741.00 741.10 0.3K
10:38 740.80 741.50 740.80 741.50 0.6K
10:39 740.85 740.85 740.05 740.05 0.4K
10:40 739.30 740.65 739.30 740.40 0.9K
10:41 740.40 740.40 738.55 739.05 1.2K
10:42 739.05 740.20 739.05 740.20 0.1K
10:43 740.65 741.10 739.85 739.85 0.6K
10:44 739.15 740.50 739.15 740.10 1.6K
10:45 740.10 740.75 739.55 739.55 0.3K
10:46 739.55 740.35 739.25 740.15 0.3K
10:47 740.60 741.40 740.60 741.20 0.3K
10:48 741.70 742.00 741.20 741.20 0.5K
10:49 741.20 742.50 741.20 742.50 0.8K
10:50 742.30 742.30 741.30 741.30 0.1K
10:51 741.60 741.65 741.60 741.65 0.1K
10:52 741.00 741.00 740.20 740.20 0.6K
10:53 740.00 740.00 737.10 737.55 3.4K
10:54 738.30 743.15 737.80 743.15 2.6K
10:55 743.15 743.15 740.25 740.25 0.2K
10:56 741.25 741.35 740.50 741.35 0.3K
10:57 743.00 743.00 742.05 743.00 0.7K
10:58 742.50 742.65 742.30 742.65 0.1K
10:59 742.30 742.30 741.35 741.50 0.2K
11:00 742.15 742.15 740.55 740.60 0.5K
11:01 739.20 741.00 739.20 741.00 1.0K
11:02 740.95 740.95 739.90 739.90 0.1K
11:03 740.45 740.50 740.45 740.50 0.0K
11:04 740.10 740.10 740.10 740.10 0.3K
11:05 740.10 740.40 740.10 740.40 0.2K
11:06 740.70 740.70 740.70 740.70 0.0K
11:07 740.10 740.95 740.10 740.80 1.6K
11:08 741.35 742.00 741.05 741.05 0.4K
11:09 740.60 741.75 740.60 741.75 1.0K
11:10 741.45 741.45 740.65 741.45 0.1K
11:11 740.90 740.90 739.60 739.60 1.0K
11:12 740.60 740.60 740.45 740.45 0.0K
11:13 740.35 740.35 739.65 739.65 0.0K
11:14 740.45 740.45 740.45 740.45 0.0K
11:15 739.90 739.90 739.00 739.00 1.0K
11:16 739.60 739.75 739.35 739.75 0.0K
11:17 739.40 740.05 739.40 740.05 0.0K
11:18 740.00 740.45 740.00 740.45 0.2K
11:19 740.95 740.95 740.00 740.00 1.1K
11:20 739.20 739.25 738.50 739.15 0.3K
11:21 738.95 740.25 738.95 739.55 0.3K
11:22 740.50 740.50 739.25 740.40 0.8K
11:23 739.50 740.20 739.50 739.65 0.0K
11:24 739.05 739.05 738.50 738.95 0.5K
11:25 738.85 738.90 737.65 737.65 1.6K
11:26 738.90 738.90 738.85 738.85 0.4K
11:27 737.95 738.50 737.40 738.50 0.2K
11:28 738.80 739.65 738.80 739.65 1.8K
11:29 739.75 741.20 739.75 740.10 0.5K
11:30 741.25 741.25 740.45 740.45 0.1K
11:31 740.10 741.65 740.10 741.65 0.6K
11:32 740.85 741.60 740.25 740.25 0.8K
11:33 740.95 741.00 740.60 741.00 0.1K
11:34 741.00 742.00 741.00 741.75 0.1K
11:35 741.75 743.95 741.75 743.95 2.6K
11:36 742.75 743.90 742.65 743.90 0.2K
11:37 743.50 743.80 742.90 743.70 0.1K
11:38 742.85 744.30 742.55 743.45 0.7K
11:39 743.45 743.45 743.30 743.30 0.0K
11:40 742.80 743.95 742.80 743.55 0.4K
11:41 743.85 743.95 743.85 743.95 0.1K
11:42 743.45 743.70 743.20 743.25 0.1K
11:43 743.05 743.90 743.05 743.90 0.1K
11:44 743.35 743.95 743.35 743.50 0.0K
11:45 743.50 744.10 743.30 744.10 0.8K
11:46 745.70 746.15 744.15 744.15 5.4K
11:47 743.25 743.95 742.20 742.20 0.8K
11:48 741.85 742.00 740.20 740.80 2.7K
11:49 740.70 741.00 740.60 740.60 0.6K
11:50 740.25 741.40 740.25 741.40 0.7K
11:51 741.05 742.70 741.05 742.25 0.3K
11:52 742.70 742.70 741.70 742.25 0.2K
11:54 742.00 742.20 741.70 741.70 0.1K
11:55 741.70 742.00 741.55 742.00 0.0K
11:56 742.15 742.40 741.55 741.70 0.1K
11:57 742.30 742.50 742.30 742.50 0.1K
11:58 742.55 742.55 741.65 741.65 0.1K
11:59 741.65 742.25 741.65 742.25 0.0K
12:00 742.15 742.85 742.15 742.85 0.0K
12:01 742.20 742.20 741.85 741.85 0.1K
12:02 740.55 740.55 740.55 740.55 0.7K
12:03 741.30 741.30 740.60 740.60 0.0K
12:04 741.00 741.25 741.00 741.25 0.3K
12:05 741.10 741.15 741.10 741.15 0.1K
12:06 741.35 741.65 741.35 741.65 0.1K
12:07 741.75 741.75 741.15 741.15 0.2K
12:08 741.10 741.20 741.10 741.10 0.2K
12:09 740.65 741.00 740.55 741.00 0.0K
12:10 740.95 741.00 740.95 741.00 0.2K
12:11 740.55 741.00 740.55 741.00 0.1K
12:12 741.75 742.20 741.40 742.20 0.1K
12:13 741.45 741.75 741.25 741.75 0.1K
12:14 742.05 742.15 741.45 741.45 0.1K
12:15 742.05 742.05 741.45 741.45 0.0K
12:16 741.40 741.80 738.25 738.70 6.9K
12:17 739.20 739.90 738.70 739.10 0.5K
12:18 738.45 738.85 738.00 738.25 0.2K
12:19 738.85 739.30 738.30 738.30 6.2K
12:20 738.15 738.15 738.15 738.15 0.0K
12:21 738.60 738.60 738.15 738.25 0.9K
12:22 737.50 738.10 737.50 737.60 0.1K
12:23 737.50 737.50 736.05 736.05 1.9K
12:24 736.70 737.35 736.35 736.35 0.2K
12:25 736.50 736.65 736.00 736.65 0.2K
12:26 737.00 737.00 737.00 737.00 0.1K
12:27 736.20 736.85 736.20 736.85 0.2K
12:28 736.85 737.85 736.80 737.85 0.4K
12:29 737.85 737.90 737.85 737.90 0.1K
12:30 737.90 739.00 737.90 739.00 0.5K
12:31 739.10 739.10 738.55 738.55 0.3K
12:32 739.15 739.20 738.35 738.35 0.4K
12:33 739.20 739.20 739.20 739.20 0.0K
12:34 739.25 739.25 738.05 738.05 0.2K
12:35 737.90 738.40 737.65 738.40 0.1K
12:36 737.30 737.60 737.05 737.50 2.0K
12:37 737.65 737.65 737.65 737.65 0.0K
12:38 737.00 737.30 737.00 737.30 0.9K
12:39 736.85 736.95 736.10 736.15 1.2K
12:40 736.85 737.00 736.85 737.00 0.3K
12:41 736.30 736.80 736.30 736.80 0.0K
12:42 736.75 736.75 736.15 736.20 0.0K
12:43 736.00 736.05 735.30 735.35 0.8K
12:44 735.55 736.25 735.55 736.25 1.2K
12:45 735.60 736.55 735.60 736.55 0.1K
12:46 736.75 736.75 736.00 736.00 0.5K
12:47 736.30 736.70 735.75 736.45 0.2K
12:48 736.70 736.70 736.00 736.00 0.2K
12:49 736.00 736.45 736.00 736.45 0.0K
12:50 735.85 735.85 735.45 735.45 0.2K
12:51 736.30 736.35 735.05 735.05 0.4K
12:52 734.40 734.40 732.75 733.80 4.1K
12:53 732.85 733.85 732.30 733.85 0.2K
12:54 733.55 733.55 732.50 732.80 0.3K
12:55 732.35 733.00 732.20 733.00 0.2K
12:56 732.40 733.00 732.40 733.00 0.4K
12:57 733.70 733.70 733.15 733.15 0.3K
12:58 733.25 735.20 732.50 735.00 2.2K
12:59 735.00 735.00 735.00 735.00 2.3K
13:00 733.50 733.55 733.50 733.55 1.1K
13:01 733.00 733.00 732.85 732.85 0.2K
13:02 733.55 733.55 732.90 732.90 1.6K
13:03 732.60 732.60 732.60 732.60 0.0K
13:04 732.60 732.60 732.60 732.60 0.1K
13:05 733.40 733.55 733.40 733.55 0.0K
13:06 733.90 733.90 733.45 733.45 0.1K
13:07 733.45 733.75 733.45 733.50 0.7K
13:09 733.55 733.55 733.55 733.55 0.0K
13:10 733.55 733.75 733.00 733.20 1.1K
13:11 733.50 733.90 733.50 733.90 0.2K
13:12 733.80 733.80 733.80 733.80 0.0K
13:13 734.50 734.75 734.15 734.75 0.3K
13:14 735.15 735.45 735.15 735.40 0.2K
13:15 733.55 734.35 733.55 734.35 1.0K
13:16 733.60 733.60 733.60 733.60 0.0K
13:17 734.70 734.85 734.70 734.85 0.2K
13:18 734.95 734.95 734.95 734.95 0.0K
13:19 734.30 734.30 734.25 734.25 0.0K
13:20 734.10 734.65 734.10 734.65 0.0K
13:21 734.65 734.85 734.05 734.85 0.1K
13:22 734.90 734.95 734.85 734.85 0.1K
13:23 734.70 734.70 734.05 734.05 0.0K
13:24 734.10 734.55 734.10 734.55 0.0K
13:25 734.55 734.55 734.55 734.55 0.6K
13:26 735.15 735.20 735.00 735.00 0.2K
13:27 734.30 734.30 734.10 734.10 0.3K
13:28 734.10 734.10 734.10 734.10 0.0K
13:29 734.10 734.75 734.10 734.75 0.1K
13:30 734.75 734.80 734.20 734.20 0.6K
13:31 734.10 734.40 734.10 734.40 0.3K
13:32 734.10 734.10 733.60 733.75 0.9K
13:33 733.60 733.85 733.60 733.85 0.0K
13:34 733.85 733.85 733.85 733.85 0.0K
13:35 733.85 733.85 732.40 732.40 2.6K
13:36 732.40 732.95 732.40 732.95 0.1K
13:37 733.45 733.45 733.20 733.20 0.2K
13:38 732.50 733.40 732.50 733.40 0.1K
13:39 733.45 733.45 733.45 733.45 0.2K
13:40 733.45 733.55 733.45 733.55 0.3K
13:41 733.05 733.10 733.05 733.10 0.1K
13:42 733.85 733.85 732.60 732.60 0.2K
13:43 732.60 733.50 732.60 732.60 0.0K
13:44 733.40 733.40 733.40 733.40 0.1K
13:45 733.00 733.00 732.65 732.65 0.1K
13:46 733.30 733.30 733.30 733.30 0.0K
13:47 733.35 733.80 733.35 733.80 0.2K
13:48 733.75 733.75 733.75 733.75 0.0K
13:49 733.45 733.45 732.60 733.40 0.1K
13:50 732.20 733.05 732.20 733.05 0.2K
13:51 733.40 733.40 733.40 733.40 0.0K
13:52 734.10 734.20 734.10 734.20 0.1K
13:53 734.60 734.90 733.55 734.45 0.6K
13:54 734.60 734.60 734.10 734.10 0.8K
13:55 732.55 733.20 732.55 732.85 0.1K
13:56 734.80 734.80 734.80 734.80 1.4K
13:57 734.00 734.00 734.00 734.00 0.0K
13:58 734.70 734.70 734.70 734.70 0.0K
14:00 734.65 734.65 734.65 734.65 0.0K
14:01 734.70 734.70 734.70 734.70 0.0K
14:02 734.65 734.65 734.40 734.40 0.0K
14:03 734.60 734.65 733.85 734.65 0.2K
14:04 734.10 734.30 734.10 734.30 0.1K
14:05 734.30 734.30 734.10 734.30 0.0K
14:06 734.05 734.05 734.05 734.05 0.0K
14:07 734.70 734.70 734.70 734.70 0.0K
14:08 733.90 734.70 733.90 734.05 0.1K
14:09 733.70 734.20 733.30 734.20 0.0K
14:10 734.00 734.00 730.55 730.55 2.7K
14:11 730.75 730.85 730.70 730.85 0.3K
14:12 731.50 731.65 730.55 730.55 1.1K
14:13 730.90 731.10 730.35 731.10 0.3K
14:14 730.35 731.05 730.35 731.05 0.3K
14:15 730.65 730.65 730.05 730.05 1.5K
14:16 730.95 731.35 730.30 730.30 0.1K
14:17 730.95 730.95 730.95 730.95 0.1K
14:18 731.40 732.30 731.35 732.30 0.1K
14:19 731.95 732.85 731.95 732.85 0.3K
14:20 732.20 732.20 731.40 731.40 0.1K
14:21 731.40 732.30 731.20 731.95 0.4K
14:22 731.85 732.80 731.85 732.75 0.4K
14:23 732.00 735.95 732.00 735.95 1.1K
14:24 735.60 735.60 734.85 735.40 0.5K
14:25 735.40 735.40 734.15 734.25 0.3K
14:26 734.25 735.40 734.25 735.15 0.3K
14:27 735.15 736.45 735.15 736.00 1.0K
14:28 735.50 735.55 734.15 735.55 1.0K
14:29 735.55 736.00 734.80 736.00 0.3K
14:30 735.50 737.00 735.35 736.35 1.1K
14:31 736.95 736.95 735.85 736.85 0.4K
14:32 736.85 737.00 735.80 737.00 2.4K
14:33 736.90 737.00 735.85 736.65 1.2K
14:34 735.20 736.15 735.20 736.10 0.3K
14:35 736.10 736.90 736.00 736.90 0.3K
14:36 737.00 737.00 734.15 735.45 1.6K
14:37 735.20 735.20 733.05 733.05 0.2K
14:38 733.70 734.10 733.70 734.10 0.0K
14:39 734.10 734.10 733.05 733.50 4.8K
14:40 733.50 733.80 733.25 733.75 0.1K
14:41 733.75 733.75 733.75 733.75 0.0K
14:42 733.75 735.90 733.75 734.75 0.6K
14:43 735.00 735.00 734.40 734.40 0.5K
14:44 734.35 735.60 734.35 735.60 0.7K
14:45 735.65 735.90 735.15 735.15 0.0K
14:46 735.15 736.65 735.15 736.65 0.6K
14:47 736.65 736.90 736.25 736.35 2.4K
14:48 736.25 736.35 736.25 736.25 0.0K
14:49 735.75 742.55 735.75 742.55 7.0K
14:50 742.40 746.55 742.30 746.55 10.7K
14:51 745.50 746.20 744.05 745.20 2.9K
14:52 745.50 746.80 745.50 746.80 2.2K
14:53 745.60 747.75 745.60 747.05 3.6K
14:54 747.45 747.65 747.40 747.65 1.6K
14:55 747.70 749.95 747.70 748.55 4.4K
14:56 749.50 750.00 749.50 749.90 3.5K
14:57 749.00 751.10 749.00 751.10 7.7K
14:58 751.10 753.00 750.95 751.95 3.5K
14:59 752.15 752.15 750.50 751.75 3.9K
15:00 752.00 752.00 737.30 740.40 8.2K
15:01 739.75 739.75 738.05 738.55 2.1K
15:02 738.60 738.60 736.55 737.80 4.3K
15:03 738.65 738.65 737.00 737.00 0.4K
15:04 737.20 737.65 737.20 737.20 0.2K
15:05 736.50 737.75 736.50 737.75 0.6K
15:06 737.75 738.40 736.95 738.40 2.2K
15:07 738.50 738.50 737.40 738.50 0.9K
15:08 738.90 738.90 738.05 738.05 0.4K
15:09 738.95 738.95 737.15 738.25 1.0K
15:10 737.20 738.25 736.25 737.05 3.4K
15:11 737.55 740.25 737.55 740.25 3.6K
15:12 740.75 741.95 740.75 741.95 1.6K
15:13 742.00 743.25 740.50 740.50 10.2K
15:14 741.55 741.55 740.00 740.00 0.6K
15:15 740.00 740.00 738.00 738.45 0.7K
15:16 738.90 739.25 737.90 739.10 3.3K
15:17 739.75 740.00 738.85 740.00 1.9K
15:18 740.00 740.00 738.60 738.80 1.3K
15:19 739.90 739.90 738.00 738.00 1.2K
15:20 738.30 738.60 737.65 737.80 1.5K
15:21 737.80 739.10 737.80 739.10 0.9K
15:22 739.50 739.85 738.95 739.30 1.6K
15:23 738.40 739.60 737.75 738.05 2.5K
15:24 737.45 737.50 737.45 737.45 0.7K
15:25 737.50 737.50 736.25 736.75 0.7K
15:26 737.40 737.40 736.70 736.70 0.3K
15:27 736.75 737.40 736.75 737.40 0.5K
15:28 737.40 737.40 736.20 737.00 1.0K
15:29 737.90 739.70 737.05 739.70 1.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし