J Kumar Infraprojects Ltd (JKIP)

JKIP
🏛️ インド →
635.40
最終更新: 2025-09-29
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
09:07 668.00 668.00 668.00 668.00 0.1K
09:15 668.00 670.05 668.00 670.05 1.5K
09:16 670.00 671.45 670.00 670.60 0.2K
09:17 670.05 670.05 667.85 667.85 0.8K
09:18 667.85 668.15 667.35 668.15 0.1K
09:19 668.15 668.15 668.15 668.15 0.0K
09:20 668.00 668.00 666.45 666.45 0.1K
09:21 666.45 666.45 666.45 666.45 0.1K
09:22 666.40 667.05 666.40 667.05 0.2K
09:23 666.40 667.25 666.40 667.25 0.1K
09:24 666.90 666.90 666.25 666.25 0.5K
09:25 666.00 666.00 664.00 664.00 1.0K
09:26 664.00 664.10 663.10 664.10 0.5K
09:27 663.55 664.10 663.55 664.10 0.0K
09:28 664.05 664.05 664.00 664.00 0.1K
09:29 663.35 663.35 663.00 663.00 0.4K
09:30 663.00 663.00 663.00 663.00 0.0K
09:31 663.00 663.00 663.00 663.00 0.1K
09:32 663.05 663.05 662.65 662.65 0.0K
09:33 663.15 663.40 662.65 663.40 0.1K
09:34 663.35 663.65 663.35 663.65 0.1K
09:35 663.65 664.60 663.65 664.60 0.0K
09:36 664.75 664.95 664.60 664.95 0.1K
09:37 664.55 664.55 664.55 664.55 0.0K
09:38 664.95 664.95 664.95 664.95 0.1K
09:39 664.60 665.80 664.60 665.15 0.5K
09:40 665.70 665.70 665.70 665.70 0.0K
09:42 664.95 665.00 664.95 664.95 0.0K
09:44 662.60 662.65 662.60 662.65 1.6K
09:45 662.65 663.30 662.65 663.30 0.1K
09:46 663.95 664.00 663.75 664.00 0.3K
09:47 663.85 664.00 663.30 664.00 0.1K
09:48 664.00 664.00 663.95 663.95 0.0K
09:49 663.95 663.95 663.95 663.95 0.0K
09:50 664.00 664.00 664.00 664.00 0.0K
09:51 664.00 664.00 664.00 664.00 0.1K
09:52 664.00 664.00 664.00 664.00 0.0K
09:53 663.50 663.50 663.50 663.50 0.2K
09:54 662.20 662.20 662.20 662.20 1.8K
09:56 662.30 662.40 662.30 662.40 0.1K
09:58 663.25 663.50 663.05 663.50 0.3K
09:59 663.85 664.00 663.45 664.00 0.1K
10:00 664.05 664.05 664.05 664.05 0.0K
10:02 664.05 664.05 664.05 664.05 0.0K
10:03 664.20 664.20 664.20 664.20 0.0K
10:04 664.20 664.20 664.20 664.20 0.0K
10:06 664.20 664.20 663.80 663.80 0.1K
10:08 663.80 664.20 663.50 663.50 0.2K
10:10 664.60 664.65 664.60 664.65 0.3K
10:11 664.20 664.20 664.20 664.20 0.0K
10:13 664.70 664.70 664.70 664.70 0.0K
10:15 664.70 664.70 664.70 664.70 0.0K
10:16 664.65 665.10 664.25 664.30 0.2K
10:18 665.00 665.05 664.50 665.05 0.0K
10:19 665.05 665.05 665.05 665.05 0.1K
10:20 665.25 665.25 664.55 664.55 0.4K
10:21 664.60 664.60 664.60 664.60 0.0K
10:23 664.65 664.65 664.65 664.65 0.0K
10:24 664.50 664.65 664.50 664.65 0.0K
10:27 664.70 664.80 664.70 664.80 0.0K
10:28 664.70 665.00 664.70 665.00 0.1K
10:29 665.00 665.00 665.00 665.00 0.0K
10:30 664.65 665.00 664.65 665.00 0.1K
10:31 665.00 665.00 665.00 665.00 0.0K
10:33 665.15 665.15 665.15 665.15 0.0K
10:34 664.60 664.60 664.25 664.25 0.5K
10:36 664.10 664.10 664.10 664.10 0.1K
10:39 664.10 664.10 664.10 664.10 0.0K
10:40 664.40 664.40 664.40 664.40 0.0K
10:41 664.40 664.40 664.40 664.40 0.0K
10:43 664.40 664.40 664.40 664.40 0.0K
10:44 664.40 664.40 664.40 664.40 0.0K
10:46 664.40 664.40 664.40 664.40 0.0K
10:47 664.45 664.45 664.45 664.45 0.0K
10:48 664.50 664.50 664.50 664.50 0.0K
10:49 664.60 664.65 664.60 664.65 0.0K
10:50 664.50 664.50 664.50 664.50 0.1K
10:51 664.45 664.45 664.45 664.45 0.0K
10:52 664.80 664.80 664.50 664.50 0.0K
10:56 664.50 664.50 664.50 664.50 0.0K
10:58 663.00 663.00 663.00 663.00 2.2K
10:59 663.40 663.70 663.40 663.70 0.1K
11:00 663.40 663.65 663.40 663.65 0.0K
11:01 663.60 663.60 663.60 663.60 0.0K
11:02 663.60 663.60 663.60 663.60 0.0K
11:03 663.60 663.60 663.60 663.60 0.1K
11:04 663.20 663.20 663.20 663.20 0.1K
11:05 663.20 663.20 663.20 663.20 0.0K
11:06 664.00 664.00 663.70 663.75 0.4K
11:07 664.15 664.15 664.15 664.15 0.0K
11:08 664.15 664.15 664.15 664.15 0.0K
11:09 664.15 664.15 663.60 663.60 0.1K
11:10 664.00 664.15 664.00 664.15 0.0K
11:11 663.45 664.20 663.45 664.20 0.1K
11:14 663.20 663.20 663.20 663.20 0.1K
11:16 664.15 664.95 664.15 664.95 0.3K
11:17 665.55 665.55 665.55 665.55 0.4K
11:18 666.85 666.85 666.85 666.85 0.4K
11:19 666.45 666.85 666.45 666.85 0.2K
11:20 666.75 666.75 666.75 666.75 0.0K
11:21 666.80 666.80 666.80 666.80 0.0K
11:22 666.05 666.05 666.05 666.05 0.0K
11:23 665.45 665.45 665.45 665.45 0.0K
11:27 665.05 665.05 665.05 665.05 0.0K
11:28 665.05 665.05 665.05 665.05 0.0K
11:29 665.45 665.45 665.45 665.45 0.0K
11:30 665.00 665.00 665.00 665.00 0.0K
11:31 665.00 665.00 665.00 665.00 0.1K
11:32 665.00 666.50 665.00 666.50 0.5K
11:33 666.40 666.40 666.40 666.40 0.0K
11:34 666.60 666.60 666.60 666.60 0.0K
11:35 666.70 666.70 666.70 666.70 0.0K
11:36 666.05 666.10 666.05 666.10 0.0K
11:37 666.65 666.65 666.65 666.65 0.0K
11:38 666.00 666.00 666.00 666.00 0.1K
11:39 666.00 666.00 666.00 666.00 0.0K
11:40 666.00 666.00 666.00 666.00 0.0K
11:41 665.00 665.00 665.00 665.00 0.5K
11:42 665.30 665.30 665.30 665.30 0.1K
11:44 665.05 665.05 665.05 665.05 0.0K
11:45 665.00 665.00 665.00 665.00 0.0K
11:46 665.30 665.30 665.30 665.30 0.0K
11:47 665.35 665.35 665.35 665.35 0.0K
11:48 665.30 665.30 665.30 665.30 0.0K
11:49 665.10 665.10 665.10 665.10 0.0K
11:50 665.35 665.35 665.35 665.35 0.0K
11:51 665.35 665.35 665.35 665.35 0.0K
11:53 665.00 665.00 665.00 665.00 0.1K
11:54 665.40 665.40 665.40 665.40 0.0K
11:55 663.80 663.80 663.80 663.80 0.1K
11:57 664.45 664.45 664.40 664.40 0.0K
11:58 664.40 664.40 664.40 664.40 0.0K
11:59 664.40 664.40 663.80 664.00 0.1K
12:00 663.80 663.80 663.80 663.80 0.0K
12:01 664.00 664.00 664.00 664.00 0.0K
12:02 663.80 663.95 663.80 663.95 0.0K
12:05 663.95 663.95 663.95 663.95 0.1K
12:06 664.00 664.00 664.00 664.00 0.0K
12:07 664.00 664.00 664.00 664.00 0.0K
12:08 663.95 663.95 663.95 663.95 0.0K
12:09 663.00 663.00 663.00 663.00 1.1K
12:10 663.30 663.30 663.30 663.30 0.0K
12:11 663.30 663.30 663.30 663.30 0.0K
12:13 663.05 663.05 663.05 663.05 0.1K
12:14 663.40 663.40 663.40 663.40 0.0K
12:15 663.90 663.90 663.90 663.90 0.1K
12:16 663.65 663.65 663.65 663.65 0.0K
12:18 663.65 663.65 663.65 663.65 0.0K
12:19 662.50 662.50 662.50 662.50 1.8K
12:21 663.00 664.00 663.00 664.00 1.0K
12:22 663.80 663.80 663.80 663.80 0.0K
12:24 663.85 663.85 662.20 663.25 1.0K
12:25 662.90 663.45 662.90 663.45 0.1K
12:26 663.40 663.40 662.90 662.90 0.0K
12:27 662.95 663.75 662.95 663.75 0.3K
12:29 663.70 663.70 663.70 663.70 0.0K
12:32 663.75 663.75 663.75 663.75 0.0K
12:33 663.30 663.70 663.25 663.70 0.1K
12:34 663.70 663.70 663.70 663.70 0.0K
12:35 663.75 663.75 663.75 663.75 0.0K
12:36 664.00 664.50 664.00 664.50 4.0K
12:38 665.00 665.00 664.50 664.50 0.1K
12:40 665.00 665.00 665.00 665.00 0.0K
12:41 664.85 664.85 664.85 664.85 0.0K
12:42 665.00 665.00 664.50 664.50 0.7K
12:43 664.00 664.00 664.00 664.00 0.0K
12:45 664.45 664.45 664.45 664.45 0.0K
12:47 664.45 664.45 664.45 664.45 0.0K
12:48 664.45 664.45 664.45 664.45 0.1K
12:49 664.05 664.75 664.00 664.75 0.2K
12:51 666.55 666.55 664.80 664.80 2.4K
12:52 665.15 665.15 665.15 665.15 0.0K
12:53 664.55 665.15 664.55 665.15 0.1K
12:57 665.90 665.90 665.90 665.90 0.0K
12:58 665.35 665.35 665.35 665.35 0.0K
13:01 665.85 665.85 665.35 665.35 0.0K
13:05 665.85 665.85 665.85 665.85 0.0K
13:07 665.35 665.35 665.35 665.35 0.1K
13:08 665.35 665.35 665.35 665.35 0.3K
13:09 665.00 665.00 664.05 664.85 0.2K
13:10 664.90 664.90 664.90 664.90 0.3K
13:12 664.90 664.90 664.00 664.00 0.6K
13:13 664.70 664.70 664.70 664.70 0.0K
13:14 664.70 664.70 664.70 664.70 0.0K
13:15 664.80 664.80 664.80 664.80 0.0K
13:16 664.90 664.90 664.90 664.90 0.1K
13:17 664.95 664.95 664.95 664.95 0.0K
13:19 664.80 664.80 664.80 664.80 1.0K
13:21 665.55 665.55 665.55 665.55 0.0K
13:23 664.50 664.50 664.15 664.15 0.3K
13:24 664.20 664.20 664.20 664.20 0.1K
13:25 664.80 664.80 664.30 664.30 0.0K
13:26 664.30 664.30 664.30 664.30 0.0K
13:29 664.80 664.80 664.80 664.80 0.0K
13:33 664.80 664.80 664.80 664.80 0.0K
13:37 664.80 664.80 664.80 664.80 0.0K
13:38 664.20 664.20 664.00 664.00 0.7K
13:39 664.00 664.00 664.00 664.00 0.6K
13:41 664.00 664.00 664.00 664.00 0.0K
13:42 664.00 664.00 664.00 664.00 0.0K
13:44 663.60 663.60 663.60 663.60 0.1K
13:45 663.65 663.65 663.60 663.60 0.0K
13:47 664.00 664.00 663.65 663.65 0.0K
13:49 664.00 664.00 664.00 664.00 0.0K
13:53 664.00 664.00 664.00 664.00 0.1K
13:54 664.15 664.15 664.15 664.15 0.0K
13:55 664.20 664.20 663.60 663.60 0.2K
13:56 664.10 664.10 664.10 664.10 0.0K
13:59 664.30 664.30 664.30 664.30 0.3K
14:00 664.35 664.35 664.05 664.35 0.1K
14:01 664.15 664.15 664.15 664.15 0.0K
14:04 664.05 664.05 664.05 664.05 0.1K
14:05 664.45 664.45 664.45 664.45 0.0K
14:07 664.00 664.00 663.60 663.60 0.2K
14:08 663.60 664.15 663.60 664.15 0.0K
14:09 664.25 664.25 664.25 664.25 0.0K
14:10 664.25 664.25 664.25 664.25 0.0K
14:11 664.10 664.10 664.10 664.10 0.0K
14:12 664.30 664.45 664.30 664.45 0.0K
14:13 664.45 664.45 663.15 663.45 0.6K
14:15 663.75 663.75 663.15 663.15 1.0K
14:16 663.30 663.35 663.30 663.35 0.1K
14:20 663.35 663.40 663.35 663.40 0.0K
14:21 663.40 663.40 662.65 662.65 1.0K
14:22 662.75 663.30 662.75 662.75 0.0K
14:23 663.50 663.75 662.85 663.45 0.3K
14:24 663.85 663.85 663.85 663.85 0.0K
14:25 663.85 663.85 663.20 663.75 0.1K
14:28 663.05 663.65 663.05 663.65 0.0K
14:29 663.10 663.10 663.10 663.10 0.0K
14:30 663.05 663.50 663.05 663.50 0.0K
14:31 663.00 663.00 663.00 663.00 0.0K
14:32 663.00 663.00 663.00 663.00 0.0K
14:33 663.00 663.00 662.00 662.70 0.8K
14:34 662.50 662.65 662.50 662.65 0.0K
14:36 662.85 662.85 662.85 662.85 0.0K
14:37 662.85 662.85 662.15 662.75 0.2K
14:38 662.75 663.00 662.75 663.00 0.2K
14:39 663.00 663.00 663.00 663.00 0.0K
14:40 663.00 663.00 662.75 662.75 0.1K
14:41 663.00 663.00 663.00 663.00 0.0K
14:44 663.00 663.00 663.00 663.00 0.0K
14:45 663.00 663.00 663.00 663.00 0.0K
14:46 663.00 663.00 662.70 662.70 0.2K
14:47 663.00 663.00 663.00 663.00 0.0K
14:48 663.00 663.00 663.00 663.00 0.0K
14:49 663.00 663.00 663.00 663.00 0.3K
14:50 663.00 663.00 662.20 662.95 0.7K
14:51 663.15 663.15 663.15 663.15 0.9K
14:52 663.90 663.90 663.90 663.90 0.0K
14:53 663.60 663.60 663.20 663.20 0.0K
14:55 664.15 664.15 664.15 664.15 0.9K
14:56 664.15 664.15 663.80 663.80 0.0K
14:57 663.80 663.80 663.70 663.70 0.1K
14:58 663.30 663.70 663.30 663.70 0.1K
14:59 663.00 663.00 663.00 663.00 0.1K
15:00 662.90 663.40 662.90 663.40 0.1K
15:01 662.95 663.05 662.95 663.05 0.2K
15:02 663.45 663.45 663.45 663.45 0.0K
15:03 663.50 663.50 662.55 662.55 0.5K
15:04 663.15 663.15 663.10 663.10 0.0K
15:05 663.05 663.05 663.00 663.00 0.0K
15:06 662.25 662.25 662.25 662.25 0.9K
15:07 662.80 662.80 662.80 662.80 0.0K
15:08 662.90 662.90 662.40 662.40 0.1K
15:09 662.90 662.90 662.90 662.90 0.0K
15:10 662.90 662.90 662.90 662.90 0.0K
15:11 663.00 663.00 663.00 663.00 0.2K
15:12 663.00 663.00 662.90 662.90 0.7K
15:13 662.90 663.35 662.90 663.35 0.6K
15:14 662.90 662.95 662.75 662.75 0.4K
15:15 662.45 662.55 662.40 662.40 0.1K
15:16 662.40 662.55 662.15 662.55 1.3K
15:17 662.65 662.65 662.50 662.50 0.1K
15:18 663.10 663.10 662.50 662.50 0.9K
15:19 662.70 662.70 662.70 662.70 0.0K
15:20 662.70 663.20 662.45 663.20 0.2K
15:21 663.20 663.20 663.00 663.00 0.1K
15:22 663.00 663.00 662.15 662.30 0.6K
15:23 662.30 662.45 662.15 662.45 0.4K
15:24 662.30 662.45 662.30 662.45 0.4K
15:25 662.30 662.30 662.00 662.00 1.5K
15:26 662.00 662.05 662.00 662.00 0.1K
15:27 662.00 662.05 662.00 662.05 0.3K
15:28 662.00 662.95 662.00 662.95 0.8K
15:29 662.95 663.00 662.00 662.55 0.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし