J Kumar Infraprojects Ltd (JKIP)

JKIP
🏛️ インド →
624.70
最終更新: 2025-09-26
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
09:07 641.70 641.70 641.70 641.70 0.1K
09:15 642.55 646.00 642.55 645.00 2.6K
09:16 644.95 644.95 641.55 641.55 0.4K
09:17 640.05 640.05 640.05 640.05 0.5K
09:18 641.85 641.95 640.30 641.95 1.5K
09:19 641.70 642.00 641.70 642.00 1.2K
09:20 638.55 641.00 638.55 641.00 2.4K
09:21 642.50 642.50 641.70 641.70 0.3K
09:22 642.45 642.45 642.45 642.45 0.0K
09:23 643.15 643.15 642.45 642.45 0.1K
09:24 642.45 642.80 642.45 642.80 0.0K
09:25 642.75 642.75 642.20 642.35 0.2K
09:26 642.90 643.10 642.10 642.45 1.5K
09:28 642.70 645.00 642.70 645.00 1.1K
09:29 645.10 645.10 643.45 643.95 1.4K
09:30 644.35 644.40 641.00 641.00 0.5K
09:31 642.60 642.60 641.80 641.80 1.0K
09:32 640.75 640.75 640.55 640.55 0.1K
09:33 640.60 641.25 640.60 641.25 2.1K
09:34 641.80 641.80 641.80 641.80 0.0K
09:35 641.55 641.60 641.40 641.40 0.4K
09:36 641.45 642.70 641.45 642.70 1.9K
09:37 642.80 644.70 642.80 644.20 0.2K
09:38 644.25 645.30 644.25 645.30 0.1K
09:39 645.70 645.70 644.35 645.00 1.1K
09:40 644.70 645.00 644.70 645.00 0.0K
09:41 644.70 645.35 644.70 645.25 2.8K
09:42 645.25 646.75 645.25 646.70 1.2K
09:43 645.35 646.40 645.35 645.85 1.2K
09:44 648.15 648.15 646.00 646.00 1.6K
09:45 646.05 647.00 645.90 646.45 0.6K
09:46 646.30 646.55 645.85 645.85 0.1K
09:47 646.45 648.00 646.45 648.00 1.5K
09:48 647.40 648.35 647.40 648.35 0.3K
09:49 647.75 648.30 647.55 647.55 0.1K
09:50 648.15 649.35 648.10 648.90 1.8K
09:51 648.95 648.95 647.50 648.00 0.5K
09:52 648.00 648.00 648.00 648.00 0.0K
09:53 648.00 648.00 648.00 648.00 0.1K
09:54 648.00 648.00 646.10 646.10 0.4K
09:55 647.20 647.20 646.70 646.70 0.1K
09:56 646.70 646.80 646.25 646.80 0.2K
09:57 646.80 646.80 645.85 645.85 1.2K
09:58 645.00 645.00 644.50 644.50 0.2K
09:59 644.45 644.45 644.45 644.45 0.0K
10:00 644.80 645.35 644.80 645.30 0.1K
10:02 644.90 647.00 644.90 647.00 2.2K
10:03 646.10 647.40 646.10 646.60 0.6K
10:04 646.60 647.05 646.40 646.40 0.3K
10:05 646.70 646.70 646.65 646.65 0.0K
10:07 646.55 646.80 646.55 646.75 0.0K
10:08 646.05 646.05 646.05 646.05 0.1K
10:09 646.50 646.50 646.50 646.50 0.0K
10:10 646.45 646.45 646.45 646.45 0.0K
10:11 645.95 645.95 645.00 645.00 0.4K
10:12 644.30 644.60 644.25 644.60 0.2K
10:13 644.35 644.35 643.35 643.35 2.5K
10:14 643.00 643.20 643.00 643.00 0.1K
10:17 643.20 644.85 643.20 644.85 1.0K
10:18 644.65 644.65 644.65 644.65 0.0K
10:19 644.65 645.05 644.65 645.05 0.0K
10:20 645.05 645.05 644.35 645.00 0.2K
10:21 644.90 644.90 644.90 644.90 0.1K
10:22 645.65 645.65 645.65 645.65 0.0K
10:23 645.80 645.80 645.05 645.25 0.1K
10:24 645.30 645.85 645.30 645.80 0.1K
10:25 646.25 646.25 646.10 646.10 0.0K
10:26 645.75 646.05 645.75 646.05 0.0K
10:27 645.30 645.70 645.00 645.00 0.3K
10:28 645.05 645.05 645.00 645.00 0.0K
10:29 644.65 646.15 644.65 645.35 1.4K
10:30 645.05 645.05 645.05 645.05 0.1K
10:32 644.80 644.80 644.80 644.80 0.1K
10:33 645.05 645.05 645.05 645.05 0.0K
10:34 645.00 645.00 645.00 645.00 0.0K
10:36 645.05 645.05 645.05 645.05 0.0K
10:37 645.20 645.80 645.20 645.80 0.3K
10:38 645.70 645.70 645.70 645.70 0.0K
10:39 645.75 645.75 645.25 645.25 0.1K
10:40 645.15 645.15 645.15 645.15 0.0K
10:41 645.10 645.10 645.10 645.10 0.0K
10:42 644.50 644.50 644.50 644.50 0.1K
10:43 644.00 644.10 643.85 643.85 0.0K
10:45 643.85 643.85 643.45 643.50 0.2K
10:47 643.10 643.55 643.10 643.55 0.1K
10:49 643.70 643.70 643.70 643.70 0.0K
10:51 643.70 643.70 643.25 643.25 0.2K
10:52 642.85 642.85 642.85 642.85 0.0K
10:53 643.00 643.70 643.00 643.70 0.3K
10:55 643.15 643.75 643.15 643.75 0.3K
10:56 643.70 643.70 643.70 643.70 0.1K
10:58 644.15 644.15 644.15 644.15 0.0K
10:59 644.70 645.15 644.65 645.15 0.1K
11:00 644.55 644.90 644.20 644.90 0.1K
11:01 644.25 644.85 644.25 644.55 0.0K
11:02 644.35 644.35 644.35 644.35 0.0K
11:03 644.50 645.70 644.50 645.70 0.1K
11:04 645.40 645.40 645.40 645.40 0.0K
11:06 645.35 645.35 645.15 645.15 0.5K
11:07 644.90 644.90 644.90 644.90 0.1K
11:08 645.00 645.20 644.85 644.90 0.0K
11:09 644.90 644.90 644.90 644.90 0.0K
11:10 645.90 645.90 645.50 645.50 0.2K
11:12 645.25 645.50 645.25 645.50 0.0K
11:13 645.90 645.90 645.75 645.90 1.1K
11:14 645.60 645.90 645.60 645.90 0.2K
11:15 645.65 645.65 645.35 645.35 0.0K
11:16 646.20 646.20 645.65 645.65 0.2K
11:19 645.25 645.40 645.25 645.40 0.1K
11:20 645.30 645.30 645.30 645.30 0.0K
11:21 645.30 645.30 645.30 645.30 0.0K
11:22 645.50 645.90 645.50 645.90 0.1K
11:23 645.85 645.85 645.80 645.80 0.0K
11:24 646.05 646.05 646.05 646.05 0.0K
11:25 646.00 646.00 645.90 645.90 0.0K
11:26 645.90 645.90 645.90 645.90 0.0K
11:27 646.30 646.30 646.30 646.30 0.6K
11:28 646.45 646.50 646.25 646.30 0.1K
11:30 646.30 646.30 646.30 646.30 0.0K
11:32 646.30 646.30 645.80 645.80 0.1K
11:33 646.15 646.15 644.10 645.00 2.9K
11:35 645.30 645.50 645.30 645.45 0.1K
11:36 645.25 645.55 645.25 645.55 0.0K
11:37 645.25 645.25 645.25 645.25 0.0K
11:39 645.30 645.30 645.30 645.30 0.0K
11:40 645.40 645.40 644.95 644.95 0.6K
11:41 642.40 644.45 642.40 644.45 2.5K
11:42 644.55 644.55 644.55 644.55 0.1K
11:43 644.55 644.55 644.55 644.55 0.0K
11:46 644.50 644.50 644.50 644.50 0.0K
11:47 643.35 643.35 643.30 643.30 0.3K
11:50 643.75 643.75 643.75 643.75 0.0K
11:52 643.75 643.85 643.75 643.85 0.0K
11:54 643.40 643.40 643.40 643.40 0.1K
11:55 643.40 643.40 643.40 643.40 0.0K
11:56 643.00 643.25 643.00 643.25 0.5K
11:57 643.30 643.70 643.30 643.70 0.0K
11:59 643.60 643.60 643.60 643.60 0.0K
12:00 643.60 643.60 643.60 643.60 0.0K
12:04 643.55 643.55 643.55 643.55 0.0K
12:05 643.45 643.45 643.45 643.45 0.0K
12:06 643.40 643.40 643.40 643.40 0.0K
12:10 643.30 643.30 643.30 643.30 0.0K
12:11 643.40 643.60 643.40 643.60 0.0K
12:12 643.60 643.60 642.55 642.55 0.3K
12:13 642.45 642.45 642.25 642.40 0.1K
12:14 642.40 642.40 641.35 641.35 0.3K
12:16 641.70 641.70 641.70 641.70 0.0K
12:17 641.70 641.85 641.70 641.85 0.1K
12:18 641.75 641.75 641.75 641.75 0.0K
12:19 641.70 641.70 641.70 641.70 0.0K
12:20 642.05 642.05 642.05 642.05 0.0K
12:21 641.50 641.85 641.50 641.85 0.1K
12:22 641.80 641.80 641.80 641.80 0.0K
12:23 641.45 642.30 641.45 642.30 0.2K
12:25 642.15 642.15 642.00 642.00 0.1K
12:26 641.75 641.75 641.75 641.75 0.0K
12:28 641.65 641.65 641.65 641.65 0.0K
12:29 642.25 642.25 642.25 642.25 0.1K
12:32 641.70 641.70 641.00 641.65 0.9K
12:33 641.50 641.50 641.50 641.50 0.1K
12:34 641.00 641.00 640.45 640.45 0.4K
12:35 640.85 640.85 640.00 640.20 0.5K
12:36 641.20 641.65 641.20 641.65 0.1K
12:37 640.75 640.75 640.75 640.75 0.2K
12:38 640.75 640.75 640.75 640.75 1.2K
12:39 641.00 641.00 640.80 640.80 0.2K
12:41 640.85 640.85 640.85 640.85 0.0K
12:42 640.80 640.80 640.50 640.50 0.2K
12:43 640.60 640.70 640.60 640.70 0.1K
12:44 639.60 639.60 639.60 639.60 1.3K
12:46 639.35 639.80 639.35 639.80 0.3K
12:47 640.35 640.45 640.10 640.10 0.0K
12:48 640.50 640.75 640.50 640.75 0.0K
12:49 640.70 640.70 640.20 640.20 0.0K
12:52 640.00 640.00 639.60 639.60 1.1K
12:53 639.35 639.35 639.35 639.35 0.0K
12:54 639.65 639.65 639.65 639.65 0.0K
12:55 639.65 639.65 639.35 639.35 0.0K
12:57 639.60 639.60 639.60 639.60 0.1K
12:59 639.60 639.60 639.60 639.60 0.0K
13:01 639.60 639.60 639.60 639.60 0.0K
13:02 639.60 639.60 639.60 639.60 0.0K
13:03 639.40 639.40 639.40 639.40 0.0K
13:05 639.55 639.55 639.50 639.50 0.0K
13:06 639.35 639.35 639.35 639.35 0.2K
13:08 639.35 639.35 639.35 639.35 0.0K
13:09 639.40 639.40 639.40 639.40 0.0K
13:10 639.40 639.70 639.40 639.70 0.0K
13:11 640.00 640.00 639.55 639.55 1.2K
13:12 639.50 639.50 639.50 639.50 0.0K
13:13 639.50 639.50 639.50 639.50 0.0K
13:14 639.50 639.50 639.50 639.50 0.1K
13:15 639.50 639.50 639.50 639.50 0.0K
13:16 639.50 639.80 639.50 639.80 0.0K
13:18 639.85 639.85 639.85 639.85 0.0K
13:19 639.30 639.65 639.00 639.00 0.2K
13:21 639.80 639.80 639.05 639.05 0.1K
13:22 639.65 639.65 639.40 639.40 0.0K
13:24 639.05 639.05 639.05 639.05 0.0K
13:25 639.05 639.05 639.05 639.05 0.0K
13:26 639.05 639.05 638.75 638.75 1.5K
13:27 638.75 638.75 638.75 638.75 0.4K
13:28 638.70 638.70 638.70 638.70 0.0K
13:29 639.25 639.25 638.90 638.90 0.1K
13:31 638.90 638.90 638.90 638.90 0.1K
13:34 639.40 639.40 639.30 639.30 0.1K
13:35 639.40 639.40 639.40 639.40 0.0K
13:36 639.30 639.45 639.15 639.15 0.1K
13:37 639.80 639.80 639.80 639.80 0.2K
13:38 639.85 640.00 639.85 640.00 0.8K
13:39 640.00 640.00 640.00 640.00 0.1K
13:40 640.60 640.60 640.60 640.60 0.0K
13:41 641.15 641.15 640.00 640.20 0.3K
13:42 640.35 640.85 640.35 640.85 0.0K
13:43 641.00 641.00 641.00 641.00 0.0K
13:44 640.60 640.60 640.60 640.60 0.0K
13:45 640.85 640.85 640.60 640.60 0.1K
13:46 640.60 641.30 640.60 641.30 0.0K
13:47 641.00 641.00 639.35 639.35 1.0K
13:49 639.70 639.70 639.70 639.70 0.1K
13:50 640.15 640.25 640.15 640.25 0.0K
13:51 640.15 640.15 640.15 640.15 0.0K
13:52 640.05 640.05 640.05 640.05 0.0K
13:53 640.00 640.05 640.00 640.05 0.0K
13:54 640.10 640.10 640.10 640.10 0.0K
13:55 639.65 639.80 639.65 639.80 0.3K
13:56 639.50 639.50 639.50 639.50 0.1K
13:57 639.65 639.65 639.65 639.65 0.0K
13:58 639.50 639.95 639.50 639.95 1.9K
13:59 639.60 642.10 639.60 642.10 0.9K
14:00 642.90 643.20 642.75 643.20 0.8K
14:01 643.70 644.45 643.50 643.95 0.2K
14:02 643.60 643.60 643.60 643.60 0.0K
14:03 643.95 643.95 643.85 643.85 0.0K
14:04 643.55 643.85 643.55 643.55 0.0K
14:05 643.55 644.00 643.35 644.00 0.6K
14:06 645.05 645.60 644.35 645.20 3.0K
14:07 645.15 645.15 645.00 645.15 0.3K
14:08 645.15 646.80 645.15 646.80 0.2K
14:09 646.35 646.45 646.35 646.45 0.0K
14:10 646.50 647.70 646.50 647.40 0.3K
14:11 647.50 647.50 646.10 646.10 2.8K
14:12 646.10 646.40 646.10 646.15 0.2K
14:13 646.15 646.35 646.15 646.25 0.3K
14:14 646.25 646.45 646.05 646.25 0.7K
14:15 646.15 648.00 646.00 648.00 0.1K
14:16 647.95 647.95 644.50 645.55 12.1K
14:17 646.05 646.05 645.35 645.35 1.0K
14:18 645.30 645.40 645.30 645.30 0.0K
14:19 645.25 645.25 643.90 643.90 0.1K
14:20 643.55 643.55 642.40 642.40 0.0K
14:21 642.85 642.90 642.45 642.90 0.1K
14:22 642.75 642.85 642.75 642.80 0.0K
14:23 642.80 643.25 642.80 643.15 0.1K
14:24 643.15 643.95 643.15 643.20 0.1K
14:25 643.25 643.25 643.20 643.20 0.1K
14:26 643.20 643.95 643.20 643.50 0.3K
14:27 643.45 643.45 643.35 643.35 0.0K
14:28 643.30 643.30 643.25 643.25 0.0K
14:29 643.60 643.70 643.60 643.70 0.1K
14:30 643.70 643.70 643.70 643.70 0.0K
14:31 643.70 643.95 643.70 643.85 0.1K
14:32 643.85 643.85 642.80 642.80 0.2K
14:33 642.70 643.45 642.70 643.30 0.1K
14:34 643.80 643.80 643.30 643.30 0.0K
14:35 643.30 643.35 643.30 643.35 0.0K
14:36 643.35 643.35 643.35 643.35 0.0K
14:37 643.35 643.35 643.15 643.15 0.0K
14:38 643.00 643.00 642.85 642.85 0.0K
14:39 642.85 643.25 642.75 643.20 0.1K
14:40 643.10 643.10 643.05 643.05 0.0K
14:41 643.50 643.60 643.25 643.55 0.1K
14:42 643.60 643.65 643.60 643.65 0.0K
14:43 643.65 643.65 643.65 643.65 0.0K
14:44 643.65 643.65 643.65 643.65 0.0K
14:45 643.65 643.65 643.65 643.65 0.0K
14:46 643.45 643.75 643.40 643.40 0.0K
14:47 643.40 643.40 642.60 642.90 0.1K
14:48 642.90 643.15 642.85 643.15 0.0K
14:49 643.15 643.55 642.95 643.35 0.1K
14:50 643.40 643.70 643.40 643.45 0.0K
14:51 643.50 643.50 643.20 643.20 0.1K
14:52 643.00 643.00 642.45 642.50 0.1K
14:53 642.25 643.35 642.25 643.10 0.1K
14:54 643.65 643.65 643.25 643.35 0.1K
14:55 643.75 643.75 643.40 643.45 0.0K
14:56 643.45 643.70 643.35 643.70 0.0K
14:57 643.35 643.60 643.10 643.10 0.1K
14:58 643.20 643.55 643.00 643.25 0.3K
14:59 643.25 643.45 643.10 643.10 0.2K
15:00 643.40 644.05 643.10 643.95 0.2K
15:01 643.90 643.90 643.85 643.90 0.1K
15:02 643.85 643.85 643.80 643.85 0.0K
15:03 643.80 643.80 643.70 643.70 0.1K
15:04 643.75 643.75 643.60 643.60 0.1K
15:05 643.60 643.95 643.60 643.95 0.3K
15:06 643.70 643.95 643.70 643.95 0.2K
15:07 644.35 644.35 644.00 644.25 0.0K
15:08 644.25 644.25 643.85 643.85 0.5K
15:09 643.35 643.35 643.05 643.05 0.3K
15:10 643.05 643.25 643.00 643.00 0.2K
15:11 643.45 643.75 643.45 643.60 1.2K
15:12 643.90 644.40 643.80 643.80 0.7K
15:13 643.80 643.80 643.80 643.80 0.0K
15:14 643.80 644.00 643.80 644.00 0.1K
15:15 644.30 644.30 637.40 638.25 13.0K
15:16 638.25 641.25 638.25 641.10 3.0K
15:17 640.85 642.05 640.75 641.85 2.3K
15:18 641.65 641.75 639.60 641.00 1.3K
15:19 641.50 641.50 640.75 640.75 0.1K
15:20 640.75 641.00 640.75 640.80 0.0K
15:21 641.90 641.90 640.80 640.80 0.8K
15:22 641.00 641.90 641.00 641.90 1.2K
15:23 641.75 642.65 641.75 642.55 0.3K
15:24 642.55 643.10 642.55 643.10 0.1K
15:25 642.90 643.15 642.90 643.15 0.9K
15:26 643.30 643.40 643.30 643.40 0.8K
15:27 643.55 644.00 643.10 643.10 1.7K
15:28 641.75 643.10 641.75 643.00 0.9K
15:29 643.50 643.50 640.05 640.20 0.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし