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
09:07 649.00 649.00 649.00 649.00 0.4K
09:15 652.90 659.75 652.90 656.90 5.1K
09:16 656.70 656.70 654.30 656.00 0.7K
09:17 654.85 656.15 654.65 655.70 1.1K
09:18 655.00 655.05 654.80 654.80 0.1K
09:19 654.70 654.70 651.10 651.10 2.4K
09:20 651.60 652.00 650.15 650.15 0.7K
09:21 650.25 650.25 648.00 648.00 0.7K
09:22 648.35 650.20 647.95 650.20 0.4K
09:23 650.60 650.85 650.60 650.85 0.1K
09:24 650.55 650.55 649.95 649.95 0.5K
09:25 648.85 648.85 648.65 648.65 0.1K
09:26 648.00 649.20 648.00 649.20 0.3K
09:27 649.25 649.25 649.25 649.25 0.1K
09:28 649.30 649.55 648.50 648.50 0.1K
09:29 648.65 648.65 648.65 648.65 0.0K
09:30 649.65 649.75 649.50 649.50 0.2K
09:31 649.75 649.75 649.75 649.75 0.0K
09:32 649.75 649.75 649.75 649.75 0.0K
09:33 649.75 649.75 648.15 648.15 1.1K
09:34 648.15 648.35 648.15 648.30 0.2K
09:35 648.25 648.25 647.00 647.00 0.7K
09:36 647.00 647.15 647.00 647.00 0.5K
09:37 646.05 646.35 646.05 646.35 0.6K
09:38 646.75 646.80 646.75 646.80 0.0K
09:39 646.70 646.70 646.00 646.00 0.9K
09:40 646.00 646.20 646.00 646.00 0.1K
09:41 646.00 646.15 646.00 646.00 0.2K
09:42 646.75 646.75 646.15 646.15 0.4K
09:43 646.15 646.15 645.30 645.65 0.3K
09:44 645.90 645.90 645.90 645.90 0.1K
09:45 645.40 647.05 645.40 647.05 0.6K
09:46 646.90 646.90 646.90 646.90 0.0K
09:47 647.40 647.80 647.35 647.35 0.4K
09:48 646.85 646.85 646.50 646.80 0.2K
09:49 647.00 647.30 647.00 647.30 0.1K
09:50 647.30 648.35 647.30 648.25 0.6K
09:51 648.05 648.05 647.25 647.25 0.6K
09:52 647.00 647.00 647.00 647.00 0.3K
09:53 647.65 647.65 647.65 647.65 0.0K
09:54 648.25 648.25 648.25 648.25 0.3K
09:55 648.20 648.20 648.20 648.20 0.1K
09:56 648.15 648.15 647.75 647.75 0.1K
09:57 647.55 647.55 647.00 647.00 0.3K
09:58 647.50 647.50 647.50 647.50 0.0K
09:59 647.50 647.60 646.60 646.60 0.8K
10:00 648.05 648.05 646.85 646.85 0.3K
10:01 647.00 647.00 647.00 647.00 0.0K
10:02 647.00 647.00 646.00 646.00 0.2K
10:03 646.00 646.35 645.50 645.50 0.4K
10:04 645.55 645.55 645.50 645.50 0.1K
10:05 645.50 646.45 645.10 645.10 1.0K
10:06 645.00 645.00 644.80 644.80 1.6K
10:08 644.75 644.80 644.75 644.80 0.1K
10:09 644.75 644.75 644.40 644.40 0.4K
10:11 644.00 644.45 644.00 644.05 0.2K
10:12 644.30 644.30 643.75 643.75 1.4K
10:13 643.15 643.15 643.10 643.10 0.1K
10:14 642.15 642.15 642.15 642.15 0.7K
10:15 642.15 642.45 642.15 642.45 0.1K
10:16 642.45 642.45 642.45 642.45 0.0K
10:17 642.20 643.00 642.20 642.55 1.1K
10:18 642.80 642.80 642.75 642.75 0.0K
10:19 642.80 642.80 642.80 642.80 0.0K
10:20 642.00 643.95 642.00 643.05 3.0K
10:21 643.00 643.00 643.00 643.00 0.1K
10:22 643.00 643.10 643.00 643.00 0.1K
10:23 643.10 643.55 643.10 643.55 0.0K
10:24 643.55 643.65 643.55 643.65 0.0K
10:25 643.75 643.75 643.00 643.00 0.1K
10:26 643.05 643.65 643.05 643.10 0.1K
10:28 642.25 642.55 642.00 642.50 0.4K
10:29 642.45 642.45 642.40 642.40 0.0K
10:30 642.00 642.00 642.00 642.00 0.0K
10:31 642.00 642.40 642.00 642.40 0.0K
10:32 641.35 641.80 641.30 641.80 0.4K
10:33 642.35 642.45 642.10 642.10 0.2K
10:35 642.35 642.45 642.20 642.20 0.3K
10:36 642.25 642.35 642.00 642.00 0.4K
10:37 641.70 641.70 641.25 641.60 0.1K
10:38 641.60 641.60 641.60 641.60 0.0K
10:39 641.50 641.60 641.50 641.60 0.2K
10:40 641.60 641.60 641.15 641.15 0.2K
10:41 641.15 641.60 641.10 641.60 0.9K
10:42 641.60 641.60 641.60 641.60 0.0K
10:43 641.30 641.30 640.35 640.35 1.2K
10:45 640.70 640.70 640.70 640.70 0.0K
10:46 640.70 641.00 640.70 641.00 0.1K
10:47 641.05 641.05 641.05 641.05 0.0K
10:48 641.00 641.15 640.75 640.75 0.1K
10:49 641.15 641.15 641.15 641.15 0.0K
10:50 641.15 641.15 641.15 641.15 0.0K
10:51 641.30 641.30 641.25 641.25 0.1K
10:52 641.45 641.45 641.45 641.45 0.0K
10:53 641.45 641.45 641.35 641.35 0.2K
10:54 641.45 641.45 641.45 641.45 0.0K
10:55 641.35 641.35 641.35 641.35 0.0K
10:56 641.40 641.50 641.05 641.50 0.4K
10:57 640.85 641.20 640.85 641.20 0.2K
10:58 641.00 641.00 641.00 641.00 0.0K
11:00 641.50 642.20 641.50 642.20 0.1K
11:01 641.50 641.50 641.50 641.50 0.1K
11:03 640.00 640.00 640.00 640.00 1.2K
11:04 640.55 640.55 640.55 640.55 0.2K
11:05 640.85 640.95 640.85 640.95 0.1K
11:07 640.60 640.70 640.60 640.70 0.0K
11:08 641.00 641.00 641.00 641.00 0.1K
11:09 640.65 640.65 640.15 640.15 0.1K
11:10 640.45 640.45 640.40 640.40 0.0K
11:11 640.00 640.35 640.00 640.35 0.2K
11:12 640.40 640.40 640.40 640.40 0.0K
11:13 640.85 640.85 640.85 640.85 0.3K
11:14 640.15 640.75 640.15 640.75 0.3K
11:15 640.75 640.75 640.45 640.75 0.0K
11:16 640.75 640.75 640.45 640.45 0.0K
11:18 640.55 640.55 640.05 640.05 0.1K
11:19 640.50 640.50 639.60 639.60 1.2K
11:20 639.60 639.60 639.00 639.00 0.2K
11:21 639.00 639.05 639.00 639.00 0.1K
11:22 639.45 639.45 639.45 639.45 0.7K
11:23 638.85 639.00 638.85 639.00 0.0K
11:24 638.80 638.80 638.40 638.40 0.0K
11:25 638.55 638.70 638.55 638.70 0.1K
11:26 638.70 638.75 638.70 638.75 0.1K
11:28 638.85 638.85 638.85 638.85 0.1K
11:29 638.95 638.95 638.95 638.95 0.0K
11:30 638.95 639.20 638.95 639.20 0.1K
11:31 638.75 638.75 638.75 638.75 0.2K
11:32 639.20 639.20 639.20 639.20 0.1K
11:34 638.80 639.15 638.75 639.15 0.3K
11:35 639.10 639.10 639.05 639.05 0.1K
11:36 638.75 639.05 638.70 638.70 0.1K
11:37 637.75 638.40 637.55 637.70 3.0K
11:38 638.20 638.30 638.20 638.30 0.1K
11:39 638.40 638.50 638.40 638.50 0.1K
11:40 638.50 638.50 638.50 638.50 0.0K
11:41 638.50 638.50 638.00 638.00 0.1K
11:42 638.35 638.35 638.00 638.00 0.0K
11:43 638.00 638.20 638.00 638.20 0.0K
11:44 638.20 638.20 638.15 638.15 0.0K
11:45 638.20 638.30 638.05 638.05 0.4K
11:47 638.60 638.60 638.60 638.60 0.2K
11:48 638.25 638.25 638.00 638.00 0.3K
11:49 638.15 638.15 638.15 638.15 0.0K
11:51 637.90 637.90 637.90 637.90 0.1K
11:52 637.55 637.85 637.55 637.85 0.0K
11:53 637.85 637.85 637.60 637.60 0.0K
11:54 637.85 637.85 637.85 637.85 0.0K
11:55 637.80 638.40 637.80 638.40 0.1K
11:56 639.05 639.05 639.05 639.05 0.0K
11:57 639.50 639.50 638.50 639.10 1.3K
11:58 639.00 639.90 639.00 639.45 0.2K
11:59 640.00 640.00 639.55 639.55 0.1K
12:00 639.55 639.55 639.15 639.15 0.0K
12:01 639.00 639.00 638.70 638.80 0.3K
12:02 638.85 639.15 638.85 639.15 0.2K
12:04 639.10 639.10 639.10 639.10 0.0K
12:05 639.15 639.15 639.15 639.15 0.0K
12:06 639.40 639.40 639.40 639.40 0.0K
12:07 639.15 639.15 638.15 638.50 0.1K
12:09 638.75 638.75 638.75 638.75 0.0K
12:10 638.80 638.90 638.80 638.90 0.0K
12:11 639.25 639.25 639.25 639.25 0.0K
12:12 638.90 639.25 638.50 639.25 0.3K
12:14 639.15 639.15 639.00 639.10 0.2K
12:15 639.00 639.10 639.00 639.10 0.0K
12:16 639.10 639.65 639.00 639.65 0.1K
12:18 639.55 639.75 639.55 639.75 0.0K
12:19 639.00 639.00 638.50 638.50 0.1K
12:20 639.00 639.55 639.00 639.55 0.2K
12:21 640.00 640.00 640.00 640.00 0.1K
12:22 639.85 639.85 639.60 639.60 0.0K
12:23 639.60 639.60 639.00 639.00 0.1K
12:24 639.00 639.00 639.00 639.00 0.1K
12:25 639.00 639.35 639.00 639.35 0.0K
12:26 639.55 639.55 639.55 639.55 0.1K
12:27 639.25 639.25 639.00 639.00 0.1K
12:28 639.50 639.50 639.50 639.50 0.4K
12:29 638.90 638.90 638.90 638.90 0.0K
12:31 639.05 639.45 639.00 639.45 0.1K
12:32 639.15 639.15 639.00 639.00 0.1K
12:33 639.00 639.60 639.00 639.60 0.1K
12:34 640.05 640.05 640.05 640.05 0.2K
12:35 640.20 640.20 640.20 640.20 0.0K
12:36 640.15 640.15 640.15 640.15 0.0K
12:38 640.05 641.00 640.05 641.00 0.4K
12:39 641.00 641.05 641.00 641.05 0.0K
12:40 641.00 641.00 641.00 641.00 0.0K
12:41 641.20 641.20 641.20 641.20 0.0K
12:42 640.70 640.70 640.70 640.70 0.1K
12:43 640.50 640.50 640.50 640.50 0.1K
12:44 640.50 640.50 640.50 640.50 0.1K
12:45 640.50 640.50 640.50 640.50 0.0K
12:46 640.50 641.55 640.50 641.55 0.3K
12:47 641.40 641.70 641.40 641.40 0.1K
12:48 641.20 641.50 641.20 641.50 0.7K
12:49 641.20 641.20 641.15 641.15 0.0K
12:50 641.15 641.40 640.50 640.50 0.2K
12:51 640.50 640.50 640.50 640.50 0.0K
12:52 640.35 640.35 640.35 640.35 0.0K
12:54 640.35 640.40 640.35 640.40 0.0K
12:55 640.35 640.35 640.35 640.35 0.0K
12:56 640.40 640.55 639.45 639.45 0.5K
12:57 639.15 639.45 639.15 639.45 0.1K
12:58 640.05 640.05 640.05 640.05 0.1K
13:01 640.45 640.45 640.45 640.45 0.0K
13:02 640.45 640.45 638.65 638.65 0.2K
13:03 639.00 639.20 639.00 639.20 0.0K
13:05 638.95 639.15 638.95 639.15 0.1K
13:07 638.90 639.20 638.90 639.20 0.0K
13:08 638.90 638.90 638.90 638.90 0.0K
13:09 638.90 638.90 638.90 638.90 0.0K
13:10 638.90 639.05 638.90 639.05 0.0K
13:11 639.05 639.05 639.05 639.05 0.0K
13:12 639.10 639.10 639.10 639.10 0.0K
13:13 639.15 639.20 639.15 639.20 0.0K
13:14 639.20 639.20 639.15 639.15 0.0K
13:15 639.15 639.15 639.15 639.15 0.0K
13:16 638.60 638.60 638.60 638.60 0.2K
13:18 638.45 638.45 638.45 638.45 0.0K
13:19 639.30 639.30 639.30 639.30 0.1K
13:21 639.55 639.55 639.15 639.15 0.0K
13:23 639.10 639.10 639.10 639.10 0.0K
13:24 638.75 638.75 638.75 638.75 0.0K
13:25 638.90 639.15 638.90 639.15 0.0K
13:26 638.85 638.85 638.85 638.85 0.0K
13:27 638.85 639.50 638.85 639.50 0.1K
13:28 639.15 639.15 639.15 639.15 0.0K
13:29 639.20 639.20 639.20 639.20 0.0K
13:30 639.25 639.25 639.25 639.25 0.0K
13:32 639.40 639.40 638.75 638.75 0.1K
13:33 638.75 639.15 638.75 639.15 0.0K
13:34 638.75 638.75 638.75 638.75 0.0K
13:35 638.80 638.90 638.80 638.90 0.0K
13:37 638.95 638.95 638.95 638.95 0.0K
13:38 638.90 638.95 638.80 638.95 0.1K
13:39 639.05 639.05 639.05 639.05 0.0K
13:40 639.05 639.05 638.60 638.60 0.4K
13:41 638.00 638.55 638.00 638.15 1.5K
13:42 638.00 638.00 638.00 638.00 0.0K
13:44 638.00 638.10 638.00 638.00 0.3K
13:45 638.00 638.10 638.00 638.10 0.0K
13:46 638.00 638.00 637.50 638.00 0.4K
13:47 638.05 638.05 638.00 638.00 0.1K
13:48 637.50 638.05 637.50 637.50 0.6K
13:49 637.50 637.80 637.50 637.50 0.0K
13:50 637.50 637.50 637.50 637.50 0.1K
13:51 637.50 637.50 637.50 637.50 0.1K
13:52 637.25 637.25 637.20 637.20 0.4K
13:53 637.20 637.20 637.20 637.20 0.0K
13:54 637.20 637.20 637.20 637.20 0.1K
13:55 637.20 637.25 637.20 637.25 0.0K
13:56 637.20 637.20 637.05 637.10 0.1K
13:58 637.05 637.50 637.05 637.50 0.2K
14:00 637.05 637.05 637.05 637.05 0.5K
14:02 637.40 637.40 637.40 637.40 0.0K
14:04 637.30 637.30 637.30 637.30 0.0K
14:05 637.40 637.40 637.40 637.40 0.0K
14:06 637.15 637.15 637.15 637.15 0.1K
14:07 637.15 637.15 637.15 637.15 0.0K
14:09 637.30 637.30 637.30 637.30 0.0K
14:10 637.35 637.35 637.35 637.35 0.1K
14:11 637.40 637.40 637.40 637.40 0.0K
14:12 637.55 637.55 637.55 637.55 0.1K
14:13 637.55 637.55 637.55 637.55 0.0K
14:14 637.55 637.55 637.55 637.55 0.0K
14:15 637.55 637.55 635.10 635.10 2.3K
14:16 635.15 635.75 635.15 635.75 0.1K
14:17 635.50 635.75 635.50 635.75 0.1K
14:18 635.75 635.75 635.75 635.75 0.0K
14:19 635.75 635.90 635.75 635.90 0.2K
14:21 635.60 635.60 635.60 635.60 0.0K
14:25 635.50 635.75 633.35 635.45 1.5K
14:27 635.25 635.50 635.25 635.50 0.1K
14:28 635.95 635.95 635.85 635.85 0.1K
14:29 635.30 635.30 634.60 634.60 0.3K
14:30 634.70 635.55 634.70 635.55 0.3K
14:31 635.55 635.85 635.55 635.85 0.0K
14:32 635.85 636.10 635.85 636.10 0.1K
14:33 636.40 636.40 636.40 636.40 0.0K
14:34 636.40 636.40 635.60 636.10 0.1K
14:35 635.65 635.65 635.65 635.65 0.0K
14:36 636.30 636.85 636.30 636.85 0.3K
14:37 636.50 637.15 636.50 637.00 0.3K
14:38 636.90 636.90 636.20 636.20 0.2K
14:39 637.00 637.50 637.00 637.50 0.4K
14:40 638.30 638.95 638.20 638.75 0.6K
14:41 638.75 638.75 638.10 638.10 0.1K
14:42 637.50 637.50 637.40 637.40 0.1K
14:43 637.20 637.20 637.20 637.20 0.1K
14:44 637.20 637.60 637.20 637.30 0.1K
14:45 637.55 637.55 637.45 637.45 0.1K
14:46 637.40 637.40 637.40 637.40 0.0K
14:47 637.40 637.40 637.40 637.40 0.0K
14:48 637.45 637.45 637.45 637.45 0.0K
14:49 637.45 637.55 637.45 637.55 0.0K
14:50 637.50 637.50 637.20 637.20 0.2K
14:51 637.30 637.35 637.30 637.35 0.0K
14:52 637.00 637.00 636.50 636.50 0.3K
14:53 635.20 635.20 635.00 635.00 0.2K
14:55 635.05 635.05 634.50 634.50 0.1K
14:56 634.00 634.85 634.00 634.50 0.3K
14:58 634.00 634.80 634.00 634.65 0.3K
14:59 634.80 634.85 634.80 634.80 0.1K
15:00 634.80 634.85 634.50 634.50 0.4K
15:01 634.40 635.85 634.40 634.95 0.6K
15:02 635.00 635.00 634.75 635.00 0.1K
15:03 634.60 635.00 634.60 635.00 0.0K
15:04 635.00 635.00 634.70 634.70 0.0K
15:05 635.00 635.00 633.45 634.80 0.9K
15:06 634.30 634.30 633.65 633.65 0.1K
15:07 634.00 634.30 634.00 634.30 0.1K
15:08 634.15 634.15 632.75 632.75 2.6K
15:09 632.90 632.95 631.75 631.75 0.0K
15:10 631.75 632.25 631.65 632.25 0.4K
15:11 632.30 632.45 632.30 632.35 0.1K
15:12 632.40 632.45 632.20 632.20 0.4K
15:13 632.20 632.30 632.20 632.30 0.0K
15:14 632.30 632.45 632.00 632.00 0.6K
15:15 632.20 632.20 631.20 631.30 0.6K
15:16 631.30 632.10 631.20 632.10 0.6K
15:17 631.85 633.15 631.65 633.15 0.5K
15:18 631.85 632.15 631.85 632.05 0.8K
15:19 632.25 632.50 632.25 632.50 0.2K
15:20 632.50 632.50 631.80 632.50 0.8K
15:21 632.50 632.70 632.20 632.70 0.0K
15:22 632.75 633.00 632.75 633.00 0.4K
15:23 633.00 633.00 632.95 632.95 0.1K
15:24 632.75 632.75 631.85 631.85 0.7K
15:25 632.05 632.10 632.00 632.00 1.0K
15:26 631.20 631.55 630.15 630.15 4.8K
15:27 630.60 633.00 629.50 633.00 1.1K
15:28 633.05 633.50 632.00 633.50 1.7K
15:29 633.25 633.25 632.05 632.05 0.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし