Kewal Kiran Clothing Ltd (KKCL)

KKCL
🏛️ インド →
548.95
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
09:07 561.70 561.70 561.70 561.70 0.4K
09:15 561.55 562.60 560.00 562.60 1.9K
09:16 562.60 562.60 559.20 559.20 1.0K
09:17 559.20 562.80 558.50 560.40 1.5K
09:18 561.00 561.65 560.45 561.55 1.3K
09:19 561.75 561.95 561.75 561.95 0.3K
09:20 560.50 561.65 560.50 561.30 0.2K
09:21 561.30 561.65 561.30 561.65 0.4K
09:22 563.45 563.65 563.25 563.25 1.0K
09:23 562.80 564.40 562.80 564.40 0.2K
09:24 563.45 566.00 563.45 566.00 1.3K
09:25 564.80 565.90 564.70 565.90 1.5K
09:26 568.00 568.80 566.35 566.35 2.6K
09:27 566.85 566.85 565.00 565.70 0.5K
09:28 565.90 565.90 565.00 565.00 0.4K
09:29 564.95 564.95 563.85 563.85 0.2K
09:30 564.20 564.70 564.15 564.70 0.6K
09:31 564.70 565.45 563.60 565.45 0.6K
09:32 564.00 564.00 562.60 562.60 0.9K
09:33 563.80 563.80 563.80 563.80 0.1K
09:34 563.55 563.95 563.50 563.95 0.2K
09:35 563.00 565.00 563.00 564.80 1.1K
09:36 563.00 563.00 562.80 562.80 0.2K
09:37 565.90 565.90 564.75 564.75 1.2K
09:38 566.50 566.50 565.50 566.15 0.3K
09:39 566.50 566.50 565.70 566.15 0.3K
09:40 566.15 566.80 564.25 564.25 1.9K
09:41 564.70 564.70 564.25 564.35 0.1K
09:42 564.00 564.70 564.00 564.70 0.3K
09:43 563.80 564.30 563.80 564.30 0.1K
09:44 562.05 563.20 562.05 563.20 0.6K
09:45 562.00 562.00 559.95 559.95 0.8K
09:46 558.35 559.50 558.35 559.05 1.0K
09:47 562.20 562.20 561.00 561.00 1.0K
09:48 559.90 559.90 559.00 559.00 0.2K
09:49 559.00 559.20 557.70 557.70 0.3K
09:50 557.20 558.00 557.20 558.00 0.1K
09:51 557.50 558.05 557.50 558.05 0.1K
09:52 558.60 558.60 558.40 558.40 0.0K
09:53 557.90 557.90 557.45 557.45 0.5K
09:54 557.45 560.65 557.45 560.65 0.3K
09:55 563.75 565.00 563.75 564.45 2.1K
09:56 563.90 563.90 563.25 563.25 0.2K
09:57 561.90 562.40 561.90 562.40 0.1K
09:58 563.90 564.00 563.45 563.45 0.1K
09:59 564.60 565.05 563.35 565.00 0.6K
10:00 567.95 568.95 567.95 568.95 1.5K
10:01 566.90 568.45 566.55 566.95 0.6K
10:02 565.45 565.45 565.35 565.35 0.0K
10:03 565.70 565.70 564.50 564.80 0.4K
10:04 564.20 565.30 564.20 564.90 0.1K
10:05 564.20 564.60 564.20 564.60 0.0K
10:06 565.00 565.00 565.00 565.00 0.1K
10:07 563.80 564.05 563.10 564.05 0.5K
10:08 564.10 565.45 564.10 565.35 0.1K
10:09 566.00 566.00 565.95 565.95 0.1K
10:10 566.00 566.00 565.10 565.10 0.2K
10:11 565.10 566.40 565.10 566.40 0.1K
10:12 566.00 566.55 566.00 566.55 0.8K
10:13 566.85 566.85 566.30 566.30 0.1K
10:14 566.15 566.75 566.15 566.70 1.5K
10:15 566.30 566.30 566.30 566.30 0.0K
10:16 565.30 565.30 564.60 564.60 0.0K
10:17 564.50 564.50 564.50 564.50 0.0K
10:18 562.00 562.00 562.00 562.00 1.3K
10:19 563.25 563.25 563.00 563.00 0.1K
10:20 562.30 563.65 562.30 563.65 0.1K
10:21 563.90 563.90 563.90 563.90 0.0K
10:22 564.00 565.65 564.00 565.35 0.4K
10:23 564.35 564.35 564.35 564.35 0.0K
10:25 565.05 565.05 564.85 564.85 0.2K
10:29 564.85 564.85 564.85 564.85 0.0K
10:31 563.90 563.90 563.90 563.90 0.0K
10:32 564.65 564.65 563.90 563.90 0.1K
10:33 563.90 563.90 563.90 563.90 0.0K
10:34 563.60 563.60 562.65 562.65 0.9K
10:37 562.00 562.00 562.00 562.00 0.0K
10:39 562.00 562.65 562.00 562.65 0.0K
10:41 562.70 562.70 562.70 562.70 0.0K
10:42 562.95 562.95 562.95 562.95 0.1K
10:46 563.00 563.00 562.95 562.95 0.1K
10:47 562.90 563.00 562.90 563.00 0.0K
10:48 561.70 561.70 561.70 561.70 0.4K
10:49 561.10 561.55 560.00 560.00 1.6K
10:50 559.95 560.10 559.95 560.05 0.3K
10:51 560.05 560.95 560.05 560.95 0.9K
10:53 561.00 561.00 561.00 561.00 0.0K
10:54 561.00 561.00 561.00 561.00 0.1K
10:55 561.55 561.55 561.55 561.55 0.1K
10:56 560.05 560.05 560.05 560.05 0.2K
10:57 559.15 559.15 559.15 559.15 0.2K
10:58 560.95 560.95 560.95 560.95 0.1K
10:59 559.45 559.45 559.45 559.45 0.0K
11:00 558.00 558.00 556.00 556.00 1.9K
11:01 556.20 556.35 555.95 555.95 0.1K
11:02 556.30 556.30 555.65 555.65 0.2K
11:03 555.70 555.70 555.70 555.70 0.0K
11:04 555.80 555.80 555.70 555.70 0.0K
11:05 555.20 555.50 555.20 555.45 0.1K
11:07 556.00 556.00 555.20 555.20 0.6K
11:08 555.20 555.20 554.80 554.80 0.4K
11:09 554.50 555.00 554.40 554.40 0.1K
11:10 554.65 554.65 554.40 554.40 0.0K
11:11 554.45 555.45 554.45 555.45 0.0K
11:12 555.25 555.45 555.25 555.45 0.1K
11:14 556.00 556.00 554.90 554.90 0.1K
11:15 554.80 554.80 554.80 554.80 0.1K
11:16 554.80 555.60 554.80 555.60 0.0K
11:18 555.10 556.40 555.10 555.95 0.0K
11:19 556.25 556.25 556.20 556.20 0.0K
11:20 556.30 556.30 556.00 556.00 0.0K
11:24 556.00 556.00 555.75 555.75 0.5K
11:25 555.85 556.60 555.50 556.60 0.1K
11:26 555.70 555.70 555.25 555.25 0.0K
11:27 556.15 556.15 556.15 556.15 0.0K
11:28 555.40 555.85 555.40 555.85 0.0K
11:29 555.10 555.10 555.10 555.10 0.0K
11:30 554.80 554.80 554.80 554.80 0.1K
11:31 554.60 554.60 554.60 554.60 0.0K
11:34 554.85 555.95 554.85 555.95 0.1K
11:36 557.70 557.70 556.20 556.30 0.5K
11:37 555.35 556.25 555.35 556.25 1.1K
11:38 554.65 554.65 554.65 554.65 0.1K
11:39 554.50 554.50 554.40 554.40 0.3K
11:40 553.70 553.70 553.70 553.70 0.3K
11:41 553.45 553.70 553.45 553.70 0.0K
11:43 553.25 553.65 553.25 553.65 0.6K
11:44 554.00 554.00 554.00 554.00 0.0K
11:45 555.00 555.00 555.00 555.00 0.1K
11:47 555.40 556.05 555.10 555.10 0.1K
11:49 554.50 554.50 554.50 554.50 0.0K
11:50 553.60 553.60 553.00 553.00 0.3K
11:51 554.00 554.00 554.00 554.00 0.5K
11:52 553.00 554.00 553.00 553.75 0.6K
11:53 553.85 553.85 553.85 553.85 0.0K
11:54 553.70 553.70 553.70 553.70 0.1K
11:57 553.70 553.70 553.70 553.70 0.0K
11:58 553.70 553.70 552.85 552.85 0.1K
11:59 553.95 553.95 553.95 553.95 0.0K
12:00 553.90 553.90 553.90 553.90 0.1K
12:04 553.00 553.00 553.00 553.00 0.0K
12:05 553.65 555.85 553.65 555.85 0.5K
12:06 556.15 556.15 554.60 554.60 0.1K
12:10 556.00 556.00 556.00 556.00 0.0K
12:11 556.15 556.15 556.15 556.15 0.1K
12:12 554.80 554.80 554.80 554.80 0.0K
12:13 555.25 555.25 555.25 555.25 0.0K
12:14 556.05 556.05 555.15 555.15 0.0K
12:15 555.25 555.25 555.25 555.25 0.1K
12:16 555.00 555.10 554.80 555.10 0.0K
12:18 554.90 554.90 554.90 554.90 0.0K
12:19 554.90 554.90 554.90 554.90 0.2K
12:20 556.20 556.20 556.20 556.20 0.0K
12:25 554.90 554.90 554.00 554.00 0.4K
12:26 553.85 554.65 553.85 554.65 0.8K
12:28 555.00 555.00 555.00 555.00 0.4K
12:30 554.70 554.70 554.70 554.70 0.0K
12:32 554.95 554.95 554.95 554.95 0.0K
12:33 554.95 555.00 554.95 555.00 0.1K
12:34 554.95 554.95 554.95 554.95 0.0K
12:35 554.95 554.95 554.95 554.95 0.0K
12:38 554.90 554.90 554.90 554.90 0.0K
12:40 554.55 554.55 554.55 554.55 0.0K
12:43 555.00 555.00 555.00 555.00 0.0K
12:46 554.65 554.65 554.65 554.65 0.0K
12:54 555.00 555.00 555.00 555.00 0.1K
12:55 555.00 555.00 555.00 555.00 0.0K
12:56 555.30 556.05 554.90 554.90 1.8K
13:00 554.80 554.80 554.80 554.80 0.1K
13:01 555.00 555.00 555.00 555.00 0.2K
13:02 554.60 555.00 554.60 555.00 0.0K
13:09 555.00 555.00 555.00 555.00 0.0K
13:14 554.55 554.55 554.35 554.35 0.1K
13:17 554.95 555.55 554.95 555.55 0.7K
13:18 555.45 555.45 555.45 555.45 0.0K
13:21 556.25 556.25 556.25 556.25 0.0K
13:22 556.25 556.25 556.25 556.25 0.0K
13:25 553.55 553.85 553.55 553.85 3.8K
13:27 554.35 554.35 554.35 554.35 0.0K
13:29 554.35 554.35 554.35 554.35 0.0K
13:33 554.35 554.35 554.35 554.35 0.0K
13:35 553.45 553.45 553.45 553.45 0.1K
13:38 554.05 554.05 554.05 554.05 0.0K
13:47 553.45 553.45 553.45 553.45 0.0K
13:52 553.50 553.50 553.50 553.50 0.0K
13:53 553.45 553.45 552.40 552.40 0.0K
13:54 553.20 553.20 553.20 553.20 0.8K
13:55 553.30 553.30 553.30 553.30 0.0K
13:56 553.70 553.70 553.70 553.70 0.0K
14:00 553.45 553.45 553.45 553.45 0.0K
14:01 553.45 553.45 553.45 553.45 0.2K
14:02 553.40 553.60 553.40 553.60 0.0K
14:04 553.15 553.15 551.85 551.85 0.2K
14:06 553.40 553.40 551.10 551.10 0.4K
14:07 553.25 553.25 553.25 553.25 0.0K
14:09 553.25 553.25 553.25 553.25 0.0K
14:11 552.20 553.30 552.20 553.30 0.1K
14:12 553.25 553.25 553.25 553.25 0.0K
14:13 553.40 553.40 553.40 553.40 0.1K
14:15 553.95 553.95 553.95 553.95 0.0K
14:16 553.20 553.20 553.20 553.20 0.0K
14:19 553.75 553.75 553.75 553.75 0.1K
14:21 553.00 553.00 553.00 553.00 0.2K
14:22 553.00 553.00 553.00 553.00 0.0K
14:25 553.00 553.00 553.00 553.00 0.1K
14:26 554.75 556.25 554.75 556.25 0.8K
14:27 556.20 556.20 556.20 556.20 0.0K
14:28 555.10 555.10 555.10 555.10 0.0K
14:29 555.20 555.20 555.00 555.00 0.0K
14:30 554.95 554.95 554.30 554.30 0.0K
14:32 554.30 554.30 554.30 554.30 0.2K
14:33 553.20 553.20 553.20 553.20 0.2K
14:35 553.50 553.50 553.05 553.05 0.3K
14:36 554.20 554.20 554.20 554.20 0.0K
14:38 553.25 554.95 553.25 554.95 0.2K
14:39 554.00 555.80 554.00 555.80 0.6K
14:40 554.70 554.70 554.00 554.00 1.1K
14:42 553.70 553.70 553.00 553.00 0.3K
14:43 553.55 553.55 553.50 553.50 0.0K
14:46 553.50 553.50 553.50 553.50 0.0K
14:47 553.80 554.00 553.80 554.00 0.6K
14:48 554.00 554.00 554.00 554.00 0.2K
14:50 553.85 553.85 553.85 553.85 0.0K
14:51 554.00 554.00 554.00 554.00 0.0K
14:53 553.70 553.70 553.70 553.70 0.1K
14:54 553.20 553.20 553.20 553.20 0.4K
14:56 553.90 553.90 553.85 553.85 0.1K
14:57 554.00 554.00 553.85 553.85 0.1K
14:58 554.00 554.00 554.00 554.00 0.3K
14:59 553.15 553.95 553.15 553.95 0.0K
15:00 554.00 554.00 553.05 553.05 0.2K
15:02 553.95 554.00 553.95 554.00 0.1K
15:03 553.00 553.00 551.70 551.70 0.9K
15:04 551.30 551.30 549.20 549.95 3.3K
15:05 549.00 549.00 548.70 548.70 0.1K
15:06 548.50 549.00 548.20 548.70 0.5K
15:07 548.15 549.25 548.15 548.50 0.4K
15:08 547.60 547.60 547.60 547.60 0.5K
15:09 548.35 548.35 547.80 547.80 0.1K
15:10 547.55 548.55 547.55 548.55 0.1K
15:11 548.70 550.20 548.70 550.20 1.2K
15:12 550.25 552.25 550.00 552.25 0.1K
15:13 550.10 550.10 549.85 550.10 0.2K
15:14 550.10 550.25 550.00 550.00 0.3K
15:15 549.75 549.75 549.55 549.55 0.1K
15:16 548.85 549.75 548.80 549.75 0.3K
15:17 549.10 549.30 549.05 549.05 0.1K
15:18 548.85 549.05 547.60 548.85 1.1K
15:19 549.25 549.30 549.25 549.30 0.1K
15:20 550.10 550.10 547.75 548.70 0.9K
15:21 548.70 549.00 548.45 549.00 0.0K
15:22 549.10 549.10 548.45 549.05 0.1K
15:23 548.45 548.45 548.45 548.45 0.0K
15:24 549.15 549.15 548.65 548.65 0.5K
15:25 548.45 548.50 548.45 548.50 0.3K
15:26 548.75 548.75 547.05 547.60 1.1K
15:27 547.05 549.00 547.05 549.00 0.2K
15:28 549.00 550.05 549.00 550.05 0.2K
15:29 550.00 550.30 549.85 549.85 2.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし