Kewal Kiran Clothing Ltd (KKCL)

KKCL
🏛️ インド →
557.65
最終更新: 2025-10-03
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
09:17 548.70 548.70 547.55 547.55 0.0K
09:18 547.55 547.55 547.55 547.55 0.1K
09:19 545.30 545.30 542.10 542.10 0.3K
09:20 542.15 542.15 540.70 540.70 0.0K
09:21 541.15 541.15 541.15 541.15 0.0K
09:22 540.60 540.60 540.60 540.60 0.1K
09:23 540.60 541.60 540.25 540.25 0.2K
09:25 540.95 540.95 540.10 540.10 0.2K
09:26 540.70 540.70 540.70 540.70 0.0K
09:27 540.70 540.70 540.00 540.00 0.1K
09:28 538.00 538.00 536.10 536.20 0.2K
09:29 536.85 537.35 536.85 537.00 0.0K
09:30 537.50 538.00 537.50 537.95 0.0K
09:31 537.25 537.25 537.25 537.25 0.0K
09:32 537.00 537.00 536.40 537.00 0.0K
09:33 537.20 537.95 537.20 537.55 0.0K
09:34 538.55 538.55 537.50 537.50 0.3K
09:35 537.95 537.95 537.95 537.95 0.0K
09:37 537.30 538.30 536.85 537.55 0.1K
09:38 538.00 538.00 537.65 537.65 0.0K
09:39 538.50 538.65 538.50 538.55 0.1K
09:40 539.55 539.55 538.25 538.25 0.0K
09:41 538.85 538.85 538.40 538.40 0.0K
09:42 537.50 537.50 537.30 537.30 0.2K
09:44 537.30 537.30 537.30 537.30 0.0K
09:46 537.95 538.95 537.95 538.95 0.0K
09:47 538.50 538.50 538.50 538.50 0.0K
09:49 536.50 537.20 536.50 537.20 0.1K
09:51 537.65 537.95 537.65 537.95 0.0K
09:52 537.85 537.85 537.05 537.05 0.1K
09:53 536.85 537.05 536.85 537.05 0.0K
09:54 536.85 536.85 536.05 536.05 0.2K
09:55 537.15 537.15 537.15 537.15 0.0K
09:56 537.35 537.35 537.35 537.35 0.0K
09:58 536.55 536.55 536.55 536.55 0.1K
09:59 537.75 537.75 537.75 537.75 0.0K
10:01 536.00 536.00 536.00 536.00 0.0K
10:02 537.60 538.40 537.25 538.35 0.1K
10:03 539.00 539.00 539.00 539.00 0.0K
10:04 540.85 540.85 540.85 540.85 0.2K
10:05 542.50 542.50 542.50 542.50 0.0K
10:06 541.35 541.35 541.10 541.10 0.0K
10:07 541.20 541.30 541.20 541.30 0.0K
10:08 541.30 541.30 541.25 541.25 0.6K
10:10 541.25 541.25 541.25 541.25 0.0K
10:11 542.40 542.40 542.15 542.15 0.1K
10:14 542.20 542.20 542.20 542.20 0.0K
10:15 542.20 542.20 542.20 542.20 0.0K
10:18 542.20 542.20 542.00 542.00 0.1K
10:19 542.20 542.20 542.20 542.20 0.0K
10:20 541.05 541.45 541.05 541.45 0.1K
10:21 542.60 542.70 542.60 542.70 0.2K
10:22 542.00 542.00 542.00 542.00 0.1K
10:25 543.20 543.20 543.20 543.20 0.0K
10:27 543.20 543.20 543.20 543.20 0.0K
10:28 543.00 543.00 543.00 543.00 0.0K
10:29 543.20 543.20 543.20 543.20 0.1K
10:32 543.25 543.25 543.25 543.25 0.0K
10:36 543.20 543.20 542.85 542.85 0.1K
10:37 543.20 543.20 543.20 543.20 0.1K
10:38 544.00 544.00 543.35 543.35 0.0K
10:39 543.20 543.20 543.20 543.20 0.0K
10:40 543.00 544.00 543.00 544.00 0.3K
10:43 543.85 543.85 543.85 543.85 0.1K
10:44 544.00 544.00 544.00 544.00 0.2K
10:46 544.00 544.00 544.00 544.00 0.2K
10:47 542.40 543.95 542.40 543.95 0.1K
10:49 544.00 544.00 544.00 544.00 0.5K
10:50 544.00 544.00 544.00 544.00 0.0K
10:52 544.00 545.45 544.00 545.45 0.1K
10:54 545.00 545.00 545.00 545.00 0.0K
10:55 545.60 545.60 545.60 545.60 0.0K
10:56 545.50 545.50 545.50 545.50 0.0K
10:57 545.50 545.50 544.40 544.40 0.1K
10:58 545.15 545.15 545.15 545.15 0.0K
10:59 543.65 544.00 543.65 544.00 0.5K
11:00 544.00 544.00 544.00 544.00 0.2K
11:01 544.00 544.00 544.00 544.00 0.6K
11:03 544.00 544.00 544.00 544.00 0.0K
11:04 544.00 544.00 543.95 543.95 0.2K
11:05 544.00 544.00 544.00 544.00 0.0K
11:08 544.45 544.45 544.45 544.45 0.0K
11:09 544.00 544.00 543.95 543.95 0.2K
11:10 544.00 544.50 544.00 544.50 0.0K
11:12 544.00 544.00 543.65 543.65 0.8K
11:13 544.00 544.00 543.35 543.35 0.0K
11:16 544.00 544.00 544.00 544.00 0.3K
11:18 544.00 544.00 544.00 544.00 0.0K
11:24 544.00 544.00 544.00 544.00 0.2K
11:27 544.00 544.00 542.15 542.15 0.1K
11:28 544.00 544.00 544.00 544.00 0.0K
11:31 544.05 544.05 544.05 544.05 0.0K
11:35 544.00 544.00 544.00 544.00 0.1K
11:36 544.00 544.00 543.90 543.90 0.0K
11:37 544.00 544.00 544.00 544.00 0.1K
11:42 543.65 544.00 543.65 544.00 0.1K
11:45 543.70 544.00 543.70 544.00 0.3K
11:46 544.00 544.00 544.00 544.00 0.1K
11:47 544.00 544.00 544.00 544.00 0.1K
11:49 543.40 544.00 543.40 543.90 0.1K
11:50 544.00 544.00 539.20 540.00 4.4K
11:51 540.00 540.00 540.00 540.00 6.2K
11:52 540.00 540.05 540.00 540.00 1.5K
11:53 540.25 540.25 540.25 540.25 0.0K
11:54 540.00 540.00 540.00 540.00 0.2K
11:55 540.25 540.25 540.25 540.25 0.0K
11:56 540.75 540.75 540.25 540.25 0.0K
11:59 541.45 541.45 541.45 541.45 0.0K
12:01 542.70 542.70 542.70 542.70 0.0K
12:02 542.70 542.70 542.70 542.70 0.1K
12:03 542.70 542.70 542.70 542.70 0.0K
12:04 542.70 542.70 542.70 542.70 0.0K
12:05 542.95 542.95 542.95 542.95 0.0K
12:06 542.70 542.70 540.65 542.70 8.1K
12:07 542.70 542.70 542.70 542.70 0.1K
12:08 542.70 542.70 542.70 542.70 0.1K
12:09 542.70 542.70 542.70 542.70 0.1K
12:10 542.70 542.70 542.70 542.70 0.0K
12:13 543.05 543.05 542.70 542.70 0.0K
12:15 542.70 542.70 542.70 542.70 0.0K
12:16 543.50 543.50 543.50 543.50 0.0K
12:19 540.00 540.65 536.85 540.65 2.9K
12:20 540.15 540.15 540.15 540.15 0.0K
12:21 540.25 540.25 540.25 540.25 0.0K
12:25 540.05 540.05 540.05 540.05 0.0K
12:27 540.00 540.00 540.00 540.00 0.0K
12:30 539.75 539.75 539.75 539.75 0.1K
12:34 540.00 540.00 540.00 540.00 0.0K
12:40 540.00 540.00 540.00 540.00 0.0K
12:41 540.00 540.00 540.00 540.00 0.0K
12:46 541.65 541.65 541.65 541.65 0.1K
12:47 540.60 540.60 540.00 540.00 0.1K
12:50 540.00 540.00 540.00 540.00 0.0K
12:51 540.00 540.00 540.00 540.00 2.0K
12:52 540.00 540.00 540.00 540.00 0.0K
12:54 540.45 540.45 540.45 540.45 0.0K
12:57 540.00 540.20 540.00 540.20 0.0K
12:58 540.20 540.20 540.20 540.20 0.2K
12:59 540.00 540.00 539.95 540.00 0.5K
13:00 540.15 540.15 540.00 540.00 2.1K
13:01 540.05 540.05 540.00 540.00 0.0K
13:02 540.20 540.20 540.20 540.20 0.1K
13:03 540.20 540.20 540.20 540.20 0.0K
13:07 540.00 540.00 540.00 540.00 0.0K
13:08 540.00 540.00 540.00 540.00 6.1K
13:10 540.00 540.45 540.00 540.45 0.1K
13:11 540.45 540.45 540.45 540.45 0.0K
13:12 540.00 540.00 540.00 540.00 0.0K
13:14 540.50 540.50 540.30 540.30 0.0K
13:17 540.80 540.80 540.80 540.80 0.0K
13:19 540.00 540.00 540.00 540.00 2.1K
13:20 540.00 540.00 538.35 538.35 1.6K
13:21 537.35 537.35 537.00 537.00 0.6K
13:22 538.05 538.05 538.00 538.00 0.1K
13:23 539.10 540.00 539.10 540.00 0.1K
13:24 539.70 539.70 539.70 539.70 0.0K
13:29 538.25 538.25 538.25 538.25 0.1K
13:34 538.00 538.00 538.00 538.00 0.5K
13:35 538.60 538.65 538.60 538.65 0.0K
13:36 537.30 537.30 537.30 537.30 0.0K
13:40 538.00 538.00 538.00 538.00 0.2K
13:44 538.35 538.35 538.35 538.35 0.0K
13:52 538.25 538.30 538.25 538.30 0.0K
13:56 538.00 538.00 538.00 538.00 1.0K
13:57 538.00 538.00 538.00 538.00 0.2K
14:00 538.90 538.90 538.90 538.90 0.0K
14:03 538.90 538.90 538.90 538.90 0.1K
14:04 537.55 538.90 537.55 538.90 0.1K
14:07 538.90 538.90 538.90 538.90 0.0K
14:09 538.90 538.90 538.90 538.90 0.1K
14:12 538.90 538.90 538.90 538.90 0.0K
14:13 538.90 538.90 538.90 538.90 0.0K
14:14 538.90 538.90 538.90 538.90 0.0K
14:15 538.10 538.90 538.10 538.90 0.0K
14:16 538.90 538.90 538.90 538.90 0.0K
14:17 539.00 539.00 539.00 539.00 0.0K
14:19 539.05 539.05 539.00 539.00 0.1K
14:20 540.00 540.00 540.00 540.00 0.2K
14:23 540.00 540.00 540.00 540.00 0.0K
14:26 538.45 539.00 538.45 539.00 0.1K
14:27 538.70 538.70 538.70 538.70 0.2K
14:28 540.00 540.10 540.00 540.00 2.7K
14:29 540.10 540.10 540.10 540.10 0.2K
14:31 541.60 541.60 541.60 541.60 0.1K
14:32 540.25 540.25 540.25 540.25 0.0K
14:34 540.25 540.25 540.25 540.25 0.0K
14:35 540.80 541.45 540.80 541.45 0.0K
14:36 541.60 541.60 541.60 541.60 0.0K
14:37 541.75 541.75 541.75 541.75 0.0K
14:38 540.15 542.80 540.15 542.80 0.2K
14:41 540.85 540.85 540.00 540.00 0.0K
14:45 540.35 540.35 540.35 540.35 0.1K
14:47 539.05 539.05 539.05 539.05 0.0K
14:48 540.00 540.00 540.00 540.00 0.0K
14:49 540.00 540.00 540.00 540.00 0.0K
14:51 540.85 540.85 540.85 540.85 0.0K
14:52 539.95 539.95 539.95 539.95 0.2K
14:53 540.90 540.90 540.90 540.90 0.0K
14:54 540.50 540.75 540.50 540.75 0.1K
14:55 540.75 540.75 540.75 540.75 0.1K
14:56 540.80 540.80 540.80 540.80 0.0K
14:57 540.70 540.75 540.70 540.75 0.4K
14:58 540.75 540.75 540.75 540.75 0.1K
14:59 540.75 540.75 540.75 540.75 0.0K
15:03 540.75 540.75 540.75 540.75 0.4K
15:06 540.75 540.75 540.75 540.75 0.0K
15:07 541.20 541.20 541.20 541.20 0.0K
15:10 541.30 541.30 540.80 540.85 0.4K
15:14 541.45 541.45 541.45 541.45 0.0K
15:15 540.45 541.10 540.45 541.10 0.4K
15:16 541.00 541.00 541.00 541.00 0.2K
15:17 541.05 541.05 541.05 541.05 0.1K
15:18 541.05 542.95 541.05 542.85 0.3K
15:19 542.75 542.75 542.75 542.75 0.0K
15:21 541.05 541.05 541.05 541.05 0.1K
15:22 540.85 540.85 540.85 540.85 0.4K
15:23 541.00 541.00 541.00 541.00 0.3K
15:24 541.00 541.00 541.00 541.00 0.0K
15:25 540.95 540.95 540.95 540.95 0.1K
15:26 541.00 541.00 540.05 541.00 0.2K
15:27 541.00 542.75 541.00 542.75 0.5K
15:28 541.00 541.00 541.00 541.00 0.1K
15:29 541.00 544.70 540.75 540.75 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし