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
09:08 742.90 742.90 742.90 742.90 0.3K
09:15 744.75 749.90 744.75 747.85 4.9K
09:16 748.00 748.95 746.65 748.20 2.7K
09:17 748.20 751.90 748.20 751.90 5.9K
09:18 752.00 756.70 752.00 753.05 5.5K
09:19 752.50 752.50 751.00 751.10 0.9K
09:20 751.00 753.00 751.00 752.35 2.1K
09:21 751.05 752.70 751.05 752.15 1.1K
09:22 751.55 752.60 750.00 750.30 2.7K
09:23 750.30 750.30 748.60 748.60 0.3K
09:24 748.55 758.50 748.55 758.50 11.8K
09:25 761.95 763.00 759.00 761.00 12.0K
09:26 760.15 760.15 755.40 755.40 13.1K
09:27 754.80 754.80 752.30 754.25 1.3K
09:28 754.75 754.75 752.30 753.85 0.9K
09:29 751.80 751.80 750.55 751.45 1.3K
09:30 752.00 752.00 750.10 750.10 1.4K
09:31 751.45 753.20 749.50 752.50 3.8K
09:32 752.00 752.50 750.05 750.05 2.0K
09:33 750.15 751.45 749.00 751.45 10.9K
09:34 751.05 751.05 750.60 750.60 0.2K
09:35 750.50 750.50 749.70 749.70 0.1K
09:36 750.00 750.00 749.70 749.90 0.2K
09:37 749.65 749.90 749.40 749.40 1.1K
09:38 749.50 749.95 749.50 749.50 0.1K
09:39 749.95 749.95 749.95 749.95 0.0K
09:40 750.15 750.55 750.15 750.15 0.1K
09:41 750.50 750.85 750.10 750.10 0.1K
09:42 751.00 751.00 751.00 751.00 0.6K
09:43 751.00 751.00 750.60 750.60 0.1K
09:44 750.60 750.60 750.50 750.50 0.0K
09:45 750.55 750.55 750.15 750.50 0.2K
09:46 750.20 750.20 750.05 750.05 0.1K
09:47 750.85 750.85 750.85 750.85 0.0K
09:48 751.00 752.30 751.00 752.05 0.7K
09:49 752.30 752.30 751.05 751.05 0.1K
09:50 751.85 751.95 751.00 751.00 0.5K
09:51 751.50 752.00 750.75 750.75 0.4K
09:52 751.50 751.50 750.65 751.40 0.2K
09:53 750.90 750.90 750.50 750.50 0.0K
09:54 750.50 751.65 750.15 751.65 0.2K
09:55 750.60 750.60 749.70 749.70 1.3K
09:56 749.50 749.50 749.50 749.50 0.1K
09:57 748.00 749.25 748.00 749.25 1.3K
09:58 749.10 749.10 749.10 749.10 0.0K
09:59 748.50 748.50 748.00 748.00 1.3K
10:00 747.05 747.80 747.05 747.75 0.3K
10:01 747.15 748.90 747.00 748.90 1.2K
10:02 748.90 750.00 748.90 749.95 0.5K
10:03 749.05 749.85 749.00 749.00 0.2K
10:04 749.00 750.00 749.00 750.00 0.7K
10:05 750.00 750.00 749.70 749.70 0.2K
10:06 749.75 749.75 749.75 749.75 0.0K
10:07 749.75 749.75 749.75 749.75 0.0K
10:08 749.55 749.55 749.55 749.55 0.1K
10:09 749.60 749.60 748.85 748.85 0.1K
10:10 748.75 749.65 748.75 749.65 0.0K
10:11 749.00 749.00 749.00 749.00 0.1K
10:12 749.90 749.90 749.40 749.40 0.2K
10:13 748.70 749.40 748.70 749.40 0.1K
10:14 749.50 750.45 749.50 750.45 0.5K
10:15 750.50 750.50 750.50 750.50 0.0K
10:16 750.45 750.65 750.45 750.65 0.1K
10:17 750.95 750.95 749.80 749.80 0.2K
10:18 748.90 749.85 748.90 749.85 0.1K
10:19 750.00 750.00 749.50 750.00 0.0K
10:20 749.30 749.30 749.30 749.30 0.0K
10:21 749.85 749.85 749.30 749.30 0.1K
10:22 749.20 749.20 749.05 749.05 0.0K
10:23 748.90 748.90 748.90 748.90 0.6K
10:24 749.85 749.85 749.10 749.15 0.1K
10:25 749.65 749.65 749.15 749.15 0.0K
10:26 749.15 750.00 749.15 750.00 0.2K
10:27 750.85 750.95 750.10 750.10 0.1K
10:28 750.70 750.70 750.70 750.70 0.0K
10:29 749.85 749.85 749.80 749.80 0.0K
10:30 750.30 750.95 749.80 750.95 0.1K
10:32 750.10 750.10 750.10 750.10 0.0K
10:33 750.20 750.20 749.50 749.50 0.1K
10:34 749.00 749.00 749.00 749.00 0.3K
10:35 750.10 750.10 750.10 750.10 0.1K
10:37 749.95 749.95 748.75 749.60 0.1K
10:38 750.40 750.40 750.40 750.40 0.3K
10:39 750.10 752.00 750.10 752.00 4.6K
10:40 751.75 751.75 750.85 750.85 0.1K
10:41 751.55 751.55 750.90 750.90 0.0K
10:42 751.55 751.80 751.00 751.00 0.0K
10:43 751.00 751.00 751.00 751.00 0.0K
10:44 751.00 751.05 751.00 751.05 0.0K
10:45 751.00 751.00 750.90 750.90 0.0K
10:47 751.00 751.00 751.00 751.00 0.0K
10:48 750.00 751.45 750.00 751.45 0.6K
10:49 750.80 750.80 750.50 750.50 0.0K
10:50 750.35 750.35 750.35 750.35 0.0K
10:51 751.25 752.00 751.25 752.00 1.0K
10:52 752.30 752.80 752.30 752.80 0.2K
10:53 752.10 752.10 752.10 752.10 0.1K
10:54 754.25 754.25 754.25 754.25 1.0K
10:55 752.75 753.55 752.75 753.55 0.0K
10:56 753.80 753.80 753.80 753.80 0.1K
10:57 753.10 753.10 752.75 752.75 0.1K
10:58 752.05 752.10 752.05 752.10 0.0K
10:59 752.10 752.85 752.10 752.15 0.1K
11:00 752.05 752.05 752.05 752.05 0.0K
11:01 752.45 752.50 752.00 752.00 0.1K
11:02 752.50 752.85 752.05 752.85 0.1K
11:03 753.10 753.75 752.55 753.75 0.2K
11:04 752.75 753.65 752.75 753.65 0.1K
11:05 753.90 753.90 753.10 753.10 0.1K
11:06 753.00 753.00 753.00 753.00 0.0K
11:07 753.80 753.80 753.10 753.50 0.2K
11:08 753.15 753.15 753.05 753.05 0.8K
11:09 752.40 752.40 752.10 752.10 0.0K
11:10 752.10 752.10 752.10 752.10 0.0K
11:11 752.70 752.70 752.70 752.70 0.0K
11:13 752.15 752.15 752.15 752.15 0.0K
11:14 752.55 752.55 752.55 752.55 0.1K
11:15 752.05 752.80 752.05 752.80 0.5K
11:16 753.25 753.35 753.25 753.35 0.7K
11:17 752.60 753.00 752.60 753.00 0.1K
11:18 753.00 753.00 753.00 753.00 0.0K
11:19 753.00 753.00 752.45 752.45 0.0K
11:20 752.95 752.95 752.95 752.95 0.0K
11:22 752.50 752.50 752.50 752.50 0.0K
11:23 752.50 752.50 752.00 752.00 0.2K
11:24 751.10 751.10 750.65 750.70 0.2K
11:25 751.10 751.10 750.75 750.75 0.1K
11:26 751.80 751.80 751.05 751.05 0.0K
11:27 751.85 751.85 751.85 751.85 0.0K
11:29 752.00 752.20 752.00 752.20 0.0K
11:30 752.45 752.45 751.75 751.75 0.0K
11:31 751.70 751.70 751.70 751.70 0.1K
11:32 751.75 751.75 751.50 751.50 0.2K
11:33 751.75 751.75 750.90 750.90 0.1K
11:34 750.85 750.85 750.55 750.55 0.0K
11:35 750.35 750.35 750.15 750.15 0.0K
11:36 750.10 750.10 750.10 750.10 0.0K
11:37 750.10 750.10 749.60 749.60 0.2K
11:38 749.50 749.50 749.15 749.15 0.7K
11:39 748.45 749.85 748.45 749.85 0.1K
11:40 748.50 749.45 748.50 749.45 0.5K
11:41 749.45 749.45 749.45 749.45 0.1K
11:42 749.45 749.45 749.45 749.45 0.0K
11:43 748.85 748.90 748.85 748.90 0.4K
11:44 748.85 748.85 748.50 748.50 0.0K
11:45 748.00 748.85 748.00 748.85 1.2K
11:46 749.50 749.50 749.50 749.50 0.0K
11:47 750.00 750.00 749.50 749.50 0.0K
11:48 748.95 748.95 748.95 748.95 0.0K
11:50 748.55 748.55 748.00 748.00 0.2K
11:51 748.95 748.95 748.95 748.95 0.0K
11:52 749.65 749.65 748.25 748.25 0.3K
11:53 748.20 748.20 748.20 748.20 0.0K
11:54 748.25 748.25 748.25 748.25 0.0K
11:55 748.15 748.15 748.05 748.05 0.0K
11:56 748.70 748.80 748.05 748.80 0.0K
11:57 748.75 748.75 748.75 748.75 0.0K
11:58 748.75 748.75 748.65 748.65 0.0K
11:59 748.60 748.60 748.10 748.10 0.0K
12:01 748.60 748.80 748.60 748.80 0.5K
12:02 748.80 749.35 748.80 748.80 0.0K
12:03 749.35 749.40 748.90 748.90 0.0K
12:05 749.40 750.00 749.15 749.50 0.4K
12:07 748.90 748.90 748.90 748.90 0.0K
12:08 748.90 748.90 748.90 748.90 0.0K
12:09 751.15 751.15 750.25 750.25 1.1K
12:10 750.25 750.80 750.00 750.00 0.1K
12:11 750.95 750.95 750.90 750.95 0.3K
12:12 750.15 751.05 750.15 750.85 0.1K
12:13 750.85 750.85 750.00 750.15 0.3K
12:14 750.15 750.15 750.15 750.15 0.1K
12:15 750.45 750.65 750.20 750.20 0.1K
12:16 750.20 750.20 749.65 750.05 0.2K
12:17 750.05 750.20 750.05 750.15 0.1K
12:18 750.15 750.15 749.45 750.10 0.1K
12:19 750.10 750.10 750.10 750.10 0.0K
12:20 750.10 750.10 748.90 749.70 0.1K
12:21 749.70 750.00 749.65 749.90 0.1K
12:22 749.15 749.75 748.90 748.90 0.1K
12:23 749.90 749.95 749.30 749.30 0.1K
12:24 749.85 749.85 749.85 749.85 0.1K
12:25 749.85 749.85 749.25 749.25 0.1K
12:26 749.80 749.80 748.95 748.95 0.1K
12:27 749.65 749.70 749.65 749.70 0.1K
12:28 748.95 749.70 748.95 749.70 0.1K
12:29 749.70 749.70 749.70 749.70 0.1K
12:30 749.80 749.80 748.95 748.95 0.1K
12:31 749.80 749.80 749.80 749.80 0.1K
12:32 749.80 749.80 749.25 749.80 0.1K
12:33 749.80 749.80 749.80 749.80 0.1K
12:34 749.80 749.80 749.20 749.20 0.1K
12:35 749.80 749.80 748.90 749.00 0.1K
12:36 749.80 749.80 748.90 748.90 0.1K
12:37 749.70 749.75 749.70 749.75 0.1K
12:38 749.70 749.75 749.00 749.75 0.1K
12:39 749.10 749.75 749.10 749.75 0.0K
12:40 749.10 749.80 749.10 749.65 0.2K
12:41 752.50 752.65 752.50 752.65 2.8K
12:42 752.65 752.65 752.65 752.65 0.1K
12:43 752.65 752.65 752.65 752.65 0.1K
12:44 752.65 753.35 752.65 753.00 1.5K
12:45 753.00 753.00 752.10 752.75 0.1K
12:46 752.75 752.75 752.70 752.70 0.1K
12:47 752.65 752.65 752.05 752.05 0.1K
12:48 752.05 752.35 751.45 752.35 0.1K
12:49 752.35 752.75 752.35 752.75 0.1K
12:50 752.75 752.75 752.75 752.75 0.1K
12:51 751.95 752.50 751.65 752.50 0.1K
12:52 751.75 752.65 751.75 751.90 0.1K
12:53 752.65 752.65 751.90 751.90 0.1K
12:54 751.90 752.35 751.05 752.35 0.2K
12:55 752.15 752.15 752.15 752.15 0.0K
12:56 752.15 754.85 752.15 754.15 1.2K
12:57 753.35 754.40 753.35 753.55 0.1K
12:58 754.45 754.45 754.45 754.45 0.1K
12:59 754.45 754.45 752.55 754.05 1.1K
13:00 754.05 754.30 753.55 753.70 0.1K
13:01 753.70 754.45 753.70 754.30 0.2K
13:02 754.30 754.30 754.30 754.30 0.1K
13:03 754.30 754.30 754.30 754.30 0.4K
13:04 754.45 754.50 753.65 754.35 0.1K
13:05 754.35 754.35 753.35 753.35 0.2K
13:06 754.35 754.40 754.35 754.40 0.1K
13:07 754.35 754.40 754.35 754.40 0.1K
13:08 754.40 754.40 754.00 754.40 0.1K
13:09 754.40 754.40 754.00 754.40 0.1K
13:10 754.40 754.60 754.20 754.60 0.7K
13:11 754.55 754.60 754.00 754.60 0.1K
13:12 754.00 754.45 753.70 754.35 0.3K
13:13 754.15 754.15 754.05 754.05 0.1K
13:14 754.05 754.10 753.20 754.10 0.1K
13:15 754.10 754.10 754.00 754.00 0.3K
13:16 753.25 753.65 752.75 753.65 0.1K
13:17 753.65 753.75 752.40 753.40 0.6K
13:18 753.15 753.50 753.15 753.50 0.1K
13:19 753.50 753.50 753.45 753.45 0.1K
13:20 753.10 753.15 753.05 753.05 0.1K
13:21 753.05 753.05 752.00 752.00 0.1K
13:22 752.00 753.40 752.00 753.35 0.5K
13:23 753.35 753.35 753.30 753.30 0.1K
13:24 753.30 753.30 753.25 753.25 0.1K
13:25 753.30 753.30 753.20 753.20 0.1K
13:26 753.20 753.45 753.20 753.40 0.1K
13:27 753.40 753.40 753.40 753.40 0.1K
13:28 753.40 753.40 752.80 753.40 0.1K
13:29 753.40 753.40 753.40 753.40 0.1K
13:30 753.40 753.45 753.10 753.10 0.2K
13:31 753.40 753.40 753.00 753.40 0.1K
13:32 753.40 753.40 753.30 753.30 0.1K
13:33 753.10 753.10 753.00 753.00 0.1K
13:34 752.30 752.80 752.20 752.80 0.2K
13:35 752.80 752.95 752.80 752.95 0.1K
13:36 752.90 752.90 752.90 752.90 0.1K
13:37 752.90 752.90 752.90 752.90 0.1K
13:38 753.00 753.30 752.60 753.20 0.3K
13:39 753.20 753.20 753.20 753.20 0.1K
13:40 753.20 753.20 752.50 753.15 0.1K
13:41 753.15 753.15 753.15 753.15 0.1K
13:42 753.15 753.20 753.15 753.20 0.1K
13:43 753.20 753.45 753.20 753.45 0.6K
13:44 754.30 754.45 753.75 753.75 1.1K
13:45 753.75 753.75 753.75 753.75 0.1K
13:46 753.75 754.20 752.15 752.15 0.5K
13:47 752.15 752.80 750.30 750.85 2.9K
13:48 750.80 750.90 750.80 750.80 0.1K
13:49 750.95 751.50 750.65 751.45 1.2K
13:50 750.95 751.55 750.70 750.70 0.1K
13:51 750.70 750.90 750.70 750.90 0.1K
13:52 750.90 750.95 750.90 750.90 0.1K
13:53 751.15 751.65 751.15 751.65 0.1K
13:54 751.65 752.00 751.65 752.00 0.1K
13:55 752.00 752.85 751.80 752.00 0.3K
13:56 752.00 752.65 751.80 752.30 0.1K
13:57 752.30 752.35 751.80 751.80 0.1K
13:58 752.45 752.45 752.45 752.45 0.1K
13:59 752.45 752.50 752.45 752.50 0.1K
14:00 752.50 752.50 751.90 752.50 0.1K
14:01 752.50 753.00 752.15 752.15 0.1K
14:02 752.80 752.80 752.70 752.70 0.1K
14:03 752.70 752.70 752.70 752.70 0.1K
14:04 752.70 752.70 752.70 752.70 0.2K
14:05 752.70 752.70 752.10 752.10 0.1K
14:06 752.60 752.60 752.60 752.60 0.1K
14:07 752.60 753.35 752.60 753.35 0.1K
14:08 753.35 753.35 753.35 753.35 0.1K
14:09 753.35 753.35 753.30 753.30 0.2K
14:10 753.30 753.30 752.85 752.85 0.0K
14:11 752.75 752.75 752.75 752.75 0.1K
14:12 752.75 752.90 752.20 752.85 0.1K
14:13 752.85 752.85 752.85 752.85 0.1K
14:14 752.80 752.80 752.80 752.80 0.2K
14:15 752.20 752.75 752.20 752.75 0.2K
14:16 752.75 752.75 752.20 752.65 0.1K
14:17 752.65 752.75 752.10 752.75 0.1K
14:18 752.75 752.95 752.75 752.95 0.1K
14:19 752.90 753.00 752.75 752.90 0.2K
14:20 752.25 752.55 752.00 752.00 0.4K
14:21 752.50 752.50 751.35 752.00 0.2K
14:22 752.00 752.00 751.30 751.80 0.1K
14:23 751.80 752.00 751.80 752.00 0.1K
14:24 751.95 751.95 750.55 750.55 0.2K
14:25 749.50 751.15 749.50 751.15 1.1K
14:26 750.90 751.30 750.15 751.30 0.2K
14:27 751.30 751.35 750.35 750.35 0.2K
14:28 750.80 751.30 750.75 751.30 0.1K
14:29 751.25 751.25 750.35 750.85 0.1K
14:30 750.85 750.95 750.30 750.95 0.2K
14:31 750.95 750.95 750.30 750.30 1.3K
14:32 750.10 750.45 750.00 750.45 0.1K
14:33 750.45 751.15 750.45 751.05 0.4K
14:34 751.05 751.05 750.00 750.25 0.2K
14:35 750.65 751.05 750.65 750.65 0.1K
14:36 751.20 751.20 750.00 750.80 0.9K
14:37 750.80 750.80 750.00 750.00 0.3K
14:38 750.60 751.15 750.55 751.15 0.2K
14:39 751.30 752.00 751.30 751.80 0.2K
14:40 751.80 751.80 751.30 751.30 0.1K
14:41 751.90 751.90 751.70 751.70 0.1K
14:42 751.70 751.70 751.60 751.60 0.1K
14:43 751.60 751.60 750.55 751.30 0.1K
14:44 750.90 751.15 750.25 750.95 0.1K
14:45 750.95 751.75 750.50 750.50 0.1K
14:46 750.50 751.30 750.50 751.25 0.2K
14:47 751.25 751.60 751.25 751.60 0.1K
14:48 751.60 751.60 750.05 750.05 0.1K
14:49 750.80 751.35 750.30 751.35 0.2K
14:50 751.80 752.00 751.70 751.70 0.5K
14:51 751.60 751.60 750.25 751.25 0.5K
14:52 751.25 751.45 751.25 751.45 0.1K
14:53 751.70 751.70 750.50 750.50 0.2K
14:54 751.25 751.70 751.25 751.70 0.1K
14:55 751.70 751.70 750.90 751.70 1.7K
14:56 751.70 751.70 750.80 751.60 0.5K
14:57 751.60 751.60 750.10 750.10 0.2K
14:58 750.75 751.20 750.65 750.65 0.1K
14:59 751.25 751.25 750.45 750.60 0.6K
15:00 750.75 751.50 750.75 751.50 0.3K
15:01 750.75 751.10 750.75 751.10 0.7K
15:02 751.10 751.10 750.85 751.05 0.2K
15:03 751.05 751.90 751.05 751.75 0.2K
15:04 751.75 751.75 751.60 751.60 0.2K
15:05 751.60 751.70 751.60 751.65 0.3K
15:06 751.65 751.95 751.65 751.65 0.5K
15:07 751.65 751.65 751.30 751.55 0.5K
15:08 751.55 751.55 750.75 750.95 0.9K
15:09 751.25 752.00 751.20 752.00 0.3K
15:10 752.00 752.00 751.25 751.30 1.1K
15:11 751.25 751.50 751.25 751.35 0.4K
15:12 751.45 751.95 751.45 751.90 0.3K
15:13 751.85 751.85 751.60 751.75 0.4K
15:14 751.75 751.85 751.75 751.80 0.2K
15:15 751.80 751.80 751.70 751.70 0.5K
15:16 751.70 751.70 751.65 751.70 0.3K
15:17 751.75 751.95 751.75 751.95 0.4K
15:18 751.95 752.00 751.95 752.00 0.5K
15:19 752.10 752.50 752.10 752.50 1.7K
15:20 752.50 752.50 751.00 751.20 3.1K
15:21 751.35 752.45 751.00 751.00 2.6K
15:22 750.90 752.30 750.30 750.30 9.7K
15:23 750.85 751.30 750.55 750.95 0.2K
15:24 751.15 751.15 750.85 750.85 0.4K
15:25 750.90 750.90 750.80 750.80 0.5K
15:26 750.75 750.80 750.05 750.20 0.6K
15:27 750.25 750.25 750.10 750.15 0.6K
15:28 750.20 750.85 750.20 750.85 0.5K
15:29 750.20 752.90 750.15 751.00 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