JK Tyre

JKIN
🏛️ インド →
376.25
最終更新: 2025-10-07
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 186.85 189.45 182.85 184.15 0.7M
2022-12-29 185.20 185.50 182.25 184.65 0.5M
2022-12-28 183.90 188.50 181.15 186.15 1.2M
2022-12-27 183.40 186.80 180.45 183.90 1.3M
2022-12-26 169.00 185.00 168.25 181.80 2.2M
2022-12-23 183.25 183.25 166.45 168.80 2.1M
2022-12-22 195.65 198.75 183.00 185.20 2.7M
2022-12-21 202.00 207.85 191.55 195.65 5.0M
2022-12-20 197.20 202.00 196.15 200.00 0.9M
2022-12-19 198.95 199.10 195.00 196.80 0.8M
2022-12-16 198.00 201.25 196.50 197.45 0.9M
2022-12-15 198.45 203.50 198.30 200.05 1.6M
2022-12-14 202.50 203.70 198.45 200.80 1.5M
2022-12-13 205.70 205.70 200.30 201.90 1.3M
2022-12-12 196.75 207.50 194.15 205.90 3.3M
2022-12-09 207.50 213.55 193.70 196.75 4.4M
2022-12-08 206.90 208.30 204.25 206.45 1.3M
2022-12-07 208.35 208.90 202.05 206.10 2.0M
2022-12-06 203.70 209.15 201.00 207.40 3.3M
2022-12-05 205.00 209.00 202.60 204.10 3.6M
2022-12-02 198.05 207.10 196.25 202.95 6.2M
2022-12-01 201.20 201.80 197.05 199.60 2.8M
2022-11-30 196.00 203.00 192.25 201.20 8.5M
2022-11-29 194.55 204.00 193.20 195.90 16.4M
2022-11-28 174.00 196.80 173.45 193.55 16.1M
2022-11-25 171.00 175.70 170.50 172.95 1.6M
2022-11-24 170.80 172.90 169.60 170.15 0.6M
2022-11-23 170.30 172.70 169.25 169.95 0.6M
2022-11-22 171.75 171.80 169.00 169.50 0.6M
2022-11-21 168.70 172.50 168.60 170.85 0.9M
2022-11-18 171.60 172.00 167.50 168.55 0.7M
2022-11-17 168.30 170.90 168.05 170.25 0.8M
2022-11-16 175.75 176.35 166.90 168.25 2.1M
2022-11-15 171.85 181.95 171.40 174.95 5.5M
2022-11-14 173.45 173.50 168.80 170.70 0.7M
2022-11-11 172.00 177.40 171.40 173.00 1.8M
2022-11-10 172.75 172.75 168.20 170.80 1.3M
2022-11-09 170.45 176.00 169.45 172.00 2.9M
2022-11-07 169.55 173.15 166.70 170.45 2.9M
2022-11-04 170.15 170.85 167.00 167.75 1.0M
2022-11-03 172.10 174.70 169.00 169.70 0.8M
2022-11-02 165.50 173.50 165.50 172.55 2.0M
2022-11-01 175.65 176.25 167.15 168.60 1.5M
2022-10-31 170.95 178.90 170.70 174.40 2.5M
2022-10-28 169.50 172.60 167.65 170.55 1.2M
2022-10-27 169.70 174.35 168.00 168.75 1.1M
2022-10-25 172.55 173.45 167.70 169.00 1.1M
2022-10-24 168.05 173.40 168.00 172.55 0.6M
2022-10-21 169.30 170.75 159.30 166.50 0.9M
2022-10-20 167.20 169.95 165.40 168.50 0.7M
2022-10-19 168.00 171.35 166.50 167.65 1.3M
2022-10-18 171.00 171.70 165.10 166.35 0.9M
2022-10-17 166.20 170.95 165.15 170.15 1.0M
2022-10-14 171.25 172.60 164.40 166.20 1.2M
2022-10-13 173.60 174.15 167.40 168.15 1.1M
2022-10-12 179.80 179.80 172.00 173.20 1.6M
2022-10-11 180.70 183.50 176.00 179.45 2.6M
2022-10-10 176.00 181.80 174.65 179.25 1.2M
2022-10-07 172.10 179.85 170.35 179.15 2.6M
2022-10-06 174.00 174.30 170.85 172.00 1.4M
2022-10-04 162.55 174.30 162.10 173.00 5.1M
2022-10-03 165.20 167.15 159.00 159.95 1.3M
2022-09-30 168.10 169.70 164.15 166.35 2.1M
2022-09-29 169.00 170.35 163.15 167.25 1.7M
2022-09-28 160.75 169.95 159.10 168.05 2.6M
2022-09-27 166.20 168.95 160.60 162.30 1.6M
2022-09-26 168.70 168.70 157.10 164.70 2.8M
2022-09-23 175.00 175.35 168.25 170.05 1.4M
2022-09-22 177.30 177.95 170.10 174.25 2.4M
2022-09-21 177.60 180.60 175.10 177.10 2.0M
2022-09-20 182.90 184.50 176.85 177.55 2.7M
2022-09-19 184.00 189.70 175.65 182.85 13.1M
2022-09-16 185.00 197.45 178.55 182.30 22.2M
2022-09-15 159.20 189.85 157.50 186.90 28.9M
2022-09-14 154.10 160.00 153.80 159.20 1.2M
2022-09-13 160.40 163.10 155.15 157.65 1.9M
2022-09-12 155.00 162.00 154.95 159.15 2.0M
2022-09-09 157.00 157.50 153.10 154.10 1.3M
2022-09-08 160.05 160.65 154.55 156.05 1.5M
2022-09-07 156.60 161.70 156.30 159.20 3.3M
2022-09-06 148.20 161.50 148.20 159.70 10.5M
2022-09-05 148.60 150.25 147.00 147.60 2.0M
2022-09-02 138.10 148.40 138.10 147.15 4.5M
2022-09-01 138.00 140.35 136.00 136.90 0.9M
2022-08-30 136.40 140.95 136.05 139.50 1.3M
2022-08-29 135.00 136.80 134.50 135.75 0.6M
2022-08-26 138.90 140.20 137.00 138.65 0.8M
2022-08-25 140.90 142.10 137.00 137.70 1.0M
2022-08-24 142.00 145.80 139.10 139.95 2.6M
2022-08-23 131.00 144.60 130.20 142.30 3.3M
2022-08-22 133.55 135.40 129.50 131.80 1.7M
2022-08-19 137.55 138.45 132.60 133.55 1.0M
2022-08-18 138.75 139.40 136.85 137.65 1.1M
2022-08-17 133.40 140.60 133.10 139.70 3.6M
2022-08-16 125.80 135.00 125.80 133.00 2.5M
2022-08-12 125.85 128.65 125.05 125.60 0.6M
2022-08-11 126.70 127.25 125.25 125.85 0.4M
2022-08-10 129.35 129.90 125.20 125.95 0.8M
2022-08-08 128.80 132.80 128.00 129.35 1.3M
2022-08-05 131.05 132.65 128.20 129.05 0.9M
2022-08-04 134.00 135.50 130.50 131.70 1.7M
2022-08-03 130.00 134.00 129.50 132.95 2.6M
2022-08-02 120.00 130.90 120.00 129.55 4.7M
2022-08-01 118.75 120.65 118.25 119.00 0.7M
2022-07-29 118.35 119.65 117.00 117.80 0.5M
2022-07-28 119.00 119.40 117.00 117.50 0.9M
2022-07-27 115.80 119.10 114.65 118.20 0.7M
2022-07-26 118.05 118.05 115.00 115.65 0.4M
2022-07-25 119.30 120.00 117.05 117.45 0.8M
2022-07-22 119.35 121.95 117.05 119.75 1.8M
2022-07-21 116.95 120.90 115.35 118.85 0.7M
2022-07-20 119.05 119.80 116.25 117.10 0.9M
2022-07-19 117.20 119.95 116.40 118.35 1.0M
2022-07-18 119.00 119.50 116.65 117.55 0.9M
2022-07-15 112.00 120.00 110.95 118.95 3.0M
2022-07-14 114.95 115.25 110.60 111.85 0.7M
2022-07-13 115.80 116.90 114.30 114.65 1.0M
2022-07-12 112.50 115.85 111.50 114.70 1.5M
2022-07-11 108.00 115.05 107.00 111.50 0.8M
2022-07-08 111.55 111.90 108.30 108.95 0.9M
2022-07-07 110.00 112.40 109.10 111.55 1.3M
2022-07-06 103.80 109.50 103.50 108.65 1.5M
2022-07-05 103.65 106.00 102.20 103.35 1.0M
2022-07-04 102.40 104.30 102.40 103.65 0.4M
2022-07-01 102.70 103.40 100.60 102.40 0.5M
2022-06-30 102.50 103.65 101.40 101.70 0.3M
2022-06-29 101.95 104.85 100.90 101.70 0.9M
2022-06-28 101.50 104.00 101.15 103.45 0.5M
2022-06-27 103.50 103.50 101.60 102.10 0.4M
2022-06-24 103.60 105.00 99.85 100.90 0.9M
2022-06-23 101.30 105.00 99.70 101.15 0.7M
2022-06-22 102.05 104.60 99.10 99.80 0.6M
2022-06-21 100.50 103.00 100.50 101.95 0.5M
2022-06-20 103.20 103.80 97.50 101.10 0.6M
2022-06-17 100.50 101.50 95.45 100.15 0.7M
2022-06-16 104.50 105.80 100.00 100.45 0.6M
2022-06-15 105.50 105.50 102.60 103.85 0.3M
2022-06-14 104.70 105.95 102.00 103.10 0.5M
2022-06-13 107.80 108.10 104.10 104.80 0.4M
2022-06-10 108.65 110.50 108.00 108.75 0.4M
2022-06-09 109.70 111.50 108.00 108.65 0.5M
2022-06-08 111.35 111.35 108.60 110.00 0.6M
2022-06-07 107.85 111.25 107.85 110.45 0.4M
2022-06-06 112.50 113.30 109.45 109.60 0.8M
2022-06-03 116.80 116.80 111.80 112.20 0.7M
2022-06-02 114.70 116.20 114.00 115.65 0.4M
2022-06-01 115.95 116.40 114.30 114.80 0.3M
2022-05-31 115.70 116.80 115.05 115.40 0.4M
2022-05-30 116.35 116.35 114.30 115.80 0.4M
2022-05-27 113.45 115.80 113.10 115.10 0.5M
2022-05-26 114.90 114.90 108.20 111.30 0.8M
2022-05-25 116.70 118.40 111.25 112.65 0.7M
2022-05-24 124.00 124.00 115.85 116.70 1.1M
2022-05-23 122.50 125.00 121.40 123.25 0.9M
2022-05-20 126.50 128.00 120.05 121.85 1.2M
2022-05-19 122.45 126.80 121.00 124.35 0.9M
2022-05-18 122.60 125.80 121.50 124.35 0.8M
2022-05-17 122.10 122.70 120.40 121.35 0.5M
2022-05-16 120.00 122.45 117.30 121.15 0.8M
2022-05-13 114.45 121.75 112.70 118.85 1.9M
2022-05-12 115.00 115.00 110.30 111.80 0.7M
2022-05-11 121.85 121.85 112.55 114.95 0.7M
2022-05-10 123.45 125.85 117.30 119.75 1.0M
2022-05-09 120.00 124.10 116.70 122.45 0.9M
2022-05-06 121.60 122.10 119.00 120.75 0.5M
2022-05-05 125.50 126.75 122.10 122.65 0.4M
2022-05-04 127.00 128.55 123.50 124.25 0.6M
2022-05-02 126.00 127.45 125.00 126.30 0.4M
2022-04-29 129.75 131.40 127.70 128.40 0.7M
2022-04-28 132.00 133.45 126.60 129.20 1.8M
2022-04-27 131.00 132.80 127.90 130.65 1.5M
2022-04-26 127.60 134.50 127.60 132.85 2.5M
2022-04-25 131.90 131.90 125.15 126.20 0.9M
2022-04-22 127.00 133.40 127.00 132.10 1.6M
2022-04-21 128.30 131.95 127.70 130.20 1.9M
2022-04-20 125.00 129.30 123.05 127.05 1.4M
2022-04-19 125.35 128.25 122.20 123.45 2.0M
2022-04-18 129.45 129.45 123.65 124.10 1.4M
2022-04-13 134.50 135.45 129.00 130.15 1.6M
2022-04-12 135.70 137.95 130.45 133.70 2.9M
2022-04-11 136.40 140.70 133.20 136.35 5.1M
2022-04-08 122.40 138.00 121.00 135.95 7.3M
2022-04-07 120.40 123.55 120.15 121.20 0.9M
2022-04-06 120.80 122.50 118.70 119.90 1.1M
2022-04-05 123.45 123.50 119.10 120.20 1.0M
2022-04-04 120.90 123.20 120.30 122.35 1.0M
2022-04-01 118.00 121.60 116.90 119.95 0.9M
2022-03-31 116.05 120.40 116.05 117.35 1.5M
2022-03-30 120.75 121.00 115.00 116.05 1.0M
2022-03-29 118.00 121.25 117.40 119.55 3.0M
2022-03-28 110.45 117.50 109.50 116.15 5.2M
2022-03-25 106.50 109.95 106.45 109.45 1.6M
2022-03-24 107.80 107.80 105.35 105.70 0.7M
2022-03-23 108.50 108.60 106.90 107.55 0.6M
2022-03-22 109.30 109.30 106.95 107.45 0.6M
2022-03-21 112.95 113.30 108.50 108.90 0.8M
2022-03-17 108.50 113.30 107.75 112.05 1.8M
2022-03-16 107.60 108.05 105.50 107.10 0.8M
2022-03-15 110.85 110.85 105.45 106.30 0.8M
2022-03-14 111.00 111.00 108.25 108.95 0.5M
2022-03-11 111.50 114.50 109.10 109.70 0.7M
2022-03-10 110.00 115.00 108.60 110.90 0.9M
2022-03-09 105.70 109.45 104.50 107.95 0.6M
2022-03-08 102.00 104.95 101.05 103.90 0.6M
2022-03-07 101.35 104.00 98.00 101.95 0.7M
2022-03-04 104.00 104.75 102.00 102.65 0.6M
2022-03-03 106.25 107.05 104.00 104.70 0.5M
2022-03-02 105.60 107.70 104.30 104.90 0.9M
2022-02-28 108.90 108.90 104.40 105.55 1.3M
2022-02-25 111.00 111.45 106.90 107.45 1.0M
2022-02-24 108.00 110.55 104.80 106.15 0.9M
2022-02-23 111.50 114.40 111.50 113.60 0.3M
2022-02-22 112.80 113.35 110.55 111.25 0.4M
2022-02-21 115.00 115.95 112.90 113.85 0.4M
2022-02-18 119.80 119.80 116.00 116.95 0.4M
2022-02-17 120.70 121.60 117.05 117.65 0.6M
2022-02-16 122.25 123.65 119.45 120.05 0.5M
2022-02-15 119.00 121.95 116.95 121.60 0.7M
2022-02-14 121.25 121.90 117.00 117.25 0.5M
2022-02-11 125.00 125.30 120.15 121.25 0.8M
2022-02-10 125.00 125.90 124.15 125.40 0.5M
2022-02-09 124.50 126.15 123.85 124.10 0.6M
2022-02-08 129.30 129.30 123.25 123.60 0.9M
2022-02-07 130.70 131.65 126.50 127.15 0.7M
2022-02-04 131.00 133.00 130.10 130.60 1.2M
2022-02-03 132.05 134.35 131.00 133.20 1.3M
2022-02-02 135.20 137.75 135.20 136.30 0.5M
2022-02-01 136.15 136.35 133.75 135.15 0.3M
2022-01-31 135.40 136.95 134.05 134.95 0.3M
2022-01-28 138.00 138.00 134.10 135.40 0.9M
2022-01-27 138.00 138.00 133.90 134.85 0.7M
2022-01-25 134.00 139.70 132.30 139.05 0.8M
2022-01-24 138.85 139.80 134.10 135.90 1.3M
2022-01-21 137.20 141.50 136.20 138.85 1.8M
2022-01-20 139.00 139.40 137.05 137.55 0.9M
2022-01-19 140.00 142.50 137.75 140.85 1.2M
2022-01-18 139.55 142.25 138.05 140.05 2.0M
2022-01-17 136.20 140.35 136.20 138.45 1.9M
2022-01-14 136.70 136.75 135.40 136.15 0.5M
2022-01-13 136.90 138.15 136.00 136.45 0.5M
2022-01-12 137.45 138.15 136.10 136.35 0.7M
2022-01-11 136.00 138.50 135.35 136.55 0.9M
2022-01-10 135.75 137.50 135.00 135.95 0.7M
2022-01-07 136.90 138.50 134.25 134.60 1.1M
2022-01-06 138.00 138.35 135.55 136.05 0.8M
2022-01-05 139.60 140.60 138.25 138.95 0.6M
2022-01-04 141.65 141.90 138.00 138.95 0.7M
2022-01-03 139.30 144.00 138.00 140.65 1.5M