Kirloskar Oil Engines Ltd (KIRO)

KIRO
🏛️ インド →
882.10
最終更新: 2025-10-08
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
09:15 919.00 926.45 915.80 924.85 0.4K
09:20 925.45 930.65 923.95 930.20 0.5K
09:25 932.00 932.40 927.65 930.05 0.2K
09:30 931.40 931.40 927.70 927.70 0.1K
09:35 925.85 925.85 925.85 925.85 0.0K
09:40 922.70 922.70 922.70 922.70 0.0K
09:45 925.35 925.35 924.05 924.05 0.0K
09:50 923.85 924.05 922.85 923.85 0.1K
10:00 924.65 924.65 924.65 924.65 0.0K
10:05 924.25 925.35 924.25 925.35 0.0K
10:10 926.55 927.60 926.55 927.60 0.0K
10:15 928.15 932.75 928.00 929.65 0.2K
10:20 931.95 931.95 931.95 931.95 0.3K
10:25 931.95 932.00 931.75 931.75 0.1K
10:30 932.00 933.00 931.85 932.00 0.2K
10:35 931.45 931.45 930.00 930.00 0.1K
10:40 927.85 927.85 925.85 925.85 0.1K
10:45 925.00 925.85 924.85 925.85 0.1K
10:50 924.70 926.95 924.70 926.95 0.0K
10:55 925.70 925.70 924.85 924.85 0.0K
11:00 923.45 927.45 923.45 925.35 1.4K
11:05 925.15 925.15 925.15 925.15 0.0K
11:40 924.95 924.95 924.10 924.10 0.0K
11:50 922.85 922.85 922.85 922.85 0.0K
11:55 925.10 925.10 925.10 925.10 0.0K
12:15 923.50 923.50 923.50 923.50 0.1K
12:25 922.70 922.70 922.70 922.70 0.0K
12:30 922.10 922.10 922.10 922.10 0.0K
12:45 921.95 921.95 921.95 921.95 0.0K
12:50 922.70 922.70 922.70 922.70 0.0K
13:15 923.95 923.95 923.95 923.95 0.0K
13:20 923.60 923.70 923.60 923.70 0.0K
13:25 925.75 925.75 925.75 925.75 0.0K
13:35 924.10 924.10 924.05 924.05 0.1K
13:40 923.45 924.05 923.45 924.05 0.1K
13:45 924.20 924.20 924.20 924.20 0.0K
13:55 924.20 924.20 924.20 924.20 0.0K
14:00 924.15 924.15 924.15 924.15 0.0K
14:05 923.95 923.95 923.95 923.95 0.0K
14:10 924.45 924.45 924.30 924.30 0.0K
14:15 924.00 924.00 922.45 922.45 0.0K
14:25 924.05 924.55 924.05 924.55 0.0K
14:30 923.70 923.70 923.50 923.50 0.0K
14:35 925.30 925.30 924.10 924.10 0.1K
14:40 924.70 924.70 924.70 924.70 0.0K
14:50 924.65 924.65 924.65 924.65 0.0K
14:55 925.70 925.70 925.70 925.70 0.0K
15:05 926.00 926.00 926.00 926.00 0.1K
15:15 925.70 926.05 925.70 926.05 0.0K
15:20 924.30 924.90 923.40 923.90 0.0K
15:25 925.55 926.00 923.75 925.55 0.0K
日付 始値 高値 安値 終値 出来高
2025-10-08 883.55 895.05 880.55 882.10 0.0M
2025-10-07 898.00 900.75 877.00 881.20 0.3M
2025-10-06 902.35 907.70 890.00 892.75 0.0M
2025-10-03 921.00 925.30 893.15 901.80 0.0M
2025-10-01 919.05 933.00 915.80 925.55 0.0M
2025-09-30 920.70 926.40 904.55 918.45 0.0M
2025-09-29 919.00 942.40 906.05 921.00 0.0M
2025-09-26 940.55 949.00 911.35 915.00 0.0M
2025-09-25 966.05 973.00 940.20 949.15 0.0M
2025-09-24 946.65 984.40 946.65 972.25 0.0M
2025-09-23 969.95 971.20 951.20 954.70 0.0M
2025-09-22 981.45 981.45 956.25 964.80 0.0M
2025-09-19 935.30 968.50 935.30 963.10 0.0M
2025-09-18 950.00 958.75 934.90 940.85 0.0M
2025-09-17 935.65 954.50 930.90 950.20 0.0M
2025-09-16 897.20 970.00 888.40 931.30 0.2M
2025-09-15 890.05 898.05 887.60 889.15 0.0M
2025-09-12 883.00 890.35 878.85 886.00 0.0M
2025-09-11 891.00 894.00 880.20 882.55 0.0M
2025-09-10 875.05 898.20 864.65 888.05 0.0M
2025-09-09 872.00 878.10 861.90 862.80 0.0M
2025-09-08 859.15 870.80 855.95 863.65 0.0M
2025-09-05 881.00 881.50 862.05 866.15 0.0M
2025-09-04 899.95 905.00 872.00 879.75 0.0M
2025-09-03 906.25 910.50 871.45 892.30 0.1M
2025-09-02 935.65 940.25 913.30 917.55 0.0M
2025-09-01 889.85 919.75 889.85 915.85 0.0M
2025-08-29 899.00 909.65 895.50 897.90 0.0M
2025-08-28 908.05 915.40 894.45 899.75 0.0M
2025-08-26 975.05 980.00 916.35 924.95 0.0M
2025-08-25 941.05 988.80 941.05 974.75 0.0M
2025-08-22 949.00 966.00 943.15 947.45 0.0M
2025-08-21 961.40 966.75 935.05 947.15 0.0M
2025-08-20 972.05 972.05 950.55 961.70 0.0M
2025-08-19 947.45 977.00 940.20 960.90 0.1M
2025-08-18 923.55 956.25 908.55 946.10 0.0M
2025-08-14 935.95 935.95 899.00 902.35 0.0M
2025-08-13 898.50 922.10 891.45 904.85 0.0M
2025-08-12 916.75 916.75 888.60 895.50 0.0M
2025-08-11 909.50 915.00 898.60 911.20 0.0M
2025-08-08 892.35 918.45 892.35 904.35 0.0M
2025-08-07 914.00 917.75 884.50 910.40 0.0M
2025-08-06 872.00 945.00 871.60 917.25 0.4M
2025-08-05 870.05 889.00 860.00 866.60 0.0M
2025-08-04 872.95 888.80 863.55 884.10 0.0M
2025-08-01 900.75 907.40 861.60 871.25 0.0M
2025-07-31 901.05 913.50 896.45 904.50 0.0M
2025-07-30 921.65 930.55 914.45 917.00 0.0M
2025-07-29 902.65 923.00 893.80 921.15 0.0M
2025-07-28 905.15 916.50 892.60 902.25 0.0M
2025-07-25 941.05 943.20 909.30 915.50 0.0M
2025-07-24 909.35 943.70 909.35 940.00 0.0M
2025-07-23 898.65 925.70 898.65 916.65 0.0M
2025-07-22 933.45 933.45 903.65 908.55 0.0M
2025-07-21 920.00 935.35 912.75 920.20 0.0M
2025-07-18 942.65 942.65 914.50 918.90 0.0M
2025-07-17 944.80 955.80 933.00 937.95 0.0M
2025-07-16 911.00 957.05 911.00 944.75 0.1M
2025-07-15 920.15 930.65 909.70 916.30 0.0M
2025-07-14 914.10 931.45 906.15 921.20 0.1M
2025-07-11 905.05 966.80 895.60 916.80 0.4M
2025-07-10 830.05 939.00 830.05 919.55 0.3M
2025-07-09 834.05 845.20 830.00 832.85 0.0M
2025-07-08 849.95 853.35 831.70 834.00 0.0M
2025-07-07 841.05 864.00 841.05 846.95 0.0M
2025-07-04 846.15 865.00 841.80 855.95 0.0M
2025-07-03 842.00 853.85 839.85 847.85 0.0M
2025-07-02 864.50 864.50 840.00 847.00 0.0M
2025-07-01 850.05 867.05 850.05 857.45 0.0M
2025-06-30 856.15 869.15 845.15 851.65 0.0M
2025-06-27 877.95 877.95 852.20 861.85 0.0M
2025-06-26 858.00 878.20 855.50 867.45 0.0M
2025-06-25 848.55 869.20 848.55 854.45 0.0M
2025-06-24 847.05 864.90 847.05 851.45 0.0M
2025-06-23 836.10 847.50 828.50 845.95 0.0M
2025-06-20 835.00 852.75 826.50 845.00 0.0M
2025-06-19 856.00 861.05 833.05 835.50 0.0M
2025-06-18 864.95 864.95 851.10 854.55 0.0M
2025-06-17 869.90 887.45 856.55 860.30 0.0M
2025-06-16 866.55 880.75 837.70 868.90 0.1M
2025-06-13 862.00 896.55 862.00 882.30 0.0M
2025-06-12 892.20 937.60 892.20 896.55 0.1M
2025-06-11 908.95 912.85 885.55 902.80 0.0M
2025-06-10 919.00 925.50 896.60 898.30 0.0M
2025-06-09 884.95 922.50 869.60 913.80 0.0M
2025-06-06 874.85 881.45 865.50 869.20 0.0M
2025-06-05 884.45 897.75 872.80 874.85 0.0M
2025-06-04 872.00 889.40 867.10 875.80 0.0M
2025-06-03 884.05 890.75 864.85 869.45 0.0M
2025-06-02 901.20 917.75 879.70 881.90 0.0M
2025-05-30 902.30 921.15 893.65 904.65 0.0M
2025-05-29 850.20 899.95 850.20 890.40 0.0M
2025-05-28 862.05 876.20 848.50 852.65 0.0M
2025-05-27 868.10 874.95 855.70 861.40 0.0M
2025-05-26 855.05 885.95 851.75 868.05 0.0M
2025-05-23 849.15 869.95 838.00 853.60 0.0M
2025-05-22 860.00 868.05 846.05 849.95 0.0M
2025-05-21 888.00 888.00 856.00 860.00 0.0M
2025-05-20 880.30 904.15 870.10 878.45 0.0M
2025-05-19 895.45 895.45 867.15 886.50 0.0M
2025-05-16 870.00 923.55 856.00 897.15 0.2M
2025-05-15 725.70 878.00 725.70 860.70 0.4M
2025-05-14 729.40 741.05 712.90 734.95 0.0M
2025-05-13 707.00 720.50 698.60 718.45 0.0M
2025-05-12 706.00 723.15 697.95 699.90 0.0M
2025-05-09 662.05 689.75 662.05 669.75 0.0M
2025-05-08 722.05 726.00 689.05 695.45 0.0M
2025-05-07 711.05 728.15 711.05 719.80 0.0M
2025-05-06 744.15 744.65 721.55 725.15 0.0M
2025-05-05 751.70 751.70 738.05 746.00 0.0M
2025-05-02 742.05 748.00 731.70 739.05 0.0M
2025-04-30 745.00 751.55 727.25 746.30 0.0M
2025-04-29 740.00 752.00 739.15 748.95 0.0M
2025-04-28 733.25 744.25 726.05 740.55 0.0M
2025-04-25 745.05 753.00 722.05 734.60 0.0M
2025-04-24 745.05 766.70 745.05 752.45 0.0M
2025-04-23 754.05 764.10 742.55 758.30 0.0M
2025-04-22 755.00 767.00 742.55 755.00 0.0M
2025-04-21 745.65 757.80 734.60 750.55 0.1M
2025-04-17 754.20 763.00 744.15 745.65 0.0M
2025-04-16 733.00 760.00 730.00 756.60 0.0M
2025-04-15 728.20 735.95 721.50 732.10 0.0M
2025-04-11 723.95 732.60 709.70 726.20 0.0M
2025-04-09 710.05 717.00 694.05 701.80 0.0M
2025-04-08 713.05 730.40 705.10 714.05 0.0M
2025-04-07 605.10 717.00 585.75 710.90 0.0M
2025-04-04 752.00 755.60 715.00 722.90 0.0M
2025-04-03 734.50 765.50 732.00 752.90 0.1M
2025-04-02 721.00 734.90 702.05 729.20 0.0M
2025-04-01 715.00 729.30 705.30 725.50 0.0M
2025-03-28 743.90 743.90 717.90 719.55 0.0M
2025-03-27 711.40 738.75 711.40 735.95 0.0M
2025-03-26 757.95 758.00 691.50 722.40 0.1M
2025-03-25 761.95 763.00 727.05 747.70 0.0M
2025-03-24 769.00 769.00 743.20 750.05 0.0M
2025-03-21 728.60 749.55 721.25 747.25 0.0M
2025-03-20 748.30 761.60 711.65 725.80 0.0M
2025-03-19 727.75 737.00 712.95 733.80 0.1M
2025-03-18 684.40 744.60 673.30 718.45 0.1M
2025-03-17 653.00 676.00 648.80 667.80 0.0M
2025-03-13 654.80 665.00 637.55 652.80 0.0M
2025-03-12 635.00 653.00 631.00 646.90 0.0M
2025-03-11 635.20 666.55 634.95 638.25 0.0M
2025-03-10 652.25 661.35 631.00 645.90 0.1M
2025-03-07 644.55 688.55 639.20 652.50 0.0M
2025-03-06 637.95 641.00 601.20 637.10 0.0M
2025-03-05 584.90 604.40 578.05 601.20 0.0M
2025-03-04 579.00 601.35 573.80 585.55 0.0M
2025-03-03 577.35 592.15 570.55 578.70 0.0M
2025-02-28 577.45 585.20 544.15 576.20 0.0M
2025-02-27 602.95 605.00 575.00 578.20 0.0M
2025-02-25 605.95 611.85 589.95 603.05 0.0M
2025-02-24 586.05 609.50 575.55 601.05 0.1M
2025-02-21 594.50 639.50 570.00 585.55 0.1M
2025-02-20 609.75 609.75 590.10 594.50 0.0M
2025-02-19 633.10 633.10 598.40 607.85 0.0M
2025-02-18 640.00 653.35 615.70 621.30 0.0M
2025-02-17 733.25 733.25 634.60 638.90 0.1M
2025-02-14 701.50 723.30 667.85 675.15 0.0M
2025-02-13 751.00 752.35 711.05 716.60 0.0M
2025-02-12 705.10 784.55 691.05 748.30 0.1M
2025-02-11 834.95 834.95 776.30 781.60 0.0M
2025-02-10 830.00 835.60 811.90 818.50 0.0M
2025-02-07 830.00 843.40 815.25 820.30 0.0M
2025-02-06 860.35 860.35 834.00 840.15 0.0M
2025-02-05 853.85 868.35 850.50 852.60 0.0M
2025-02-04 845.05 863.95 845.05 853.85 0.0M
2025-02-03 856.15 874.15 835.30 843.85 0.0M
2025-02-01 903.10 927.15 862.30 874.15 0.0M
2025-01-31 877.85 910.10 877.55 903.35 0.0M
2025-01-30 873.95 892.80 868.00 881.50 0.0M
2025-01-29 856.00 895.00 845.00 865.35 0.0M
2025-01-28 869.05 877.80 828.70 844.70 0.0M
2025-01-27 905.10 905.10 855.00 869.65 0.0M
2025-01-24 933.95 933.95 884.80 888.25 0.0M
2025-01-23 921.10 934.35 908.35 921.90 0.0M
2025-01-22 911.70 937.00 900.90 930.45 0.0M
2025-01-21 935.20 935.30 910.85 917.30 0.0M
2025-01-20 939.00 948.75 921.65 932.25 0.0M
2025-01-17 964.10 964.10 933.60 938.25 0.0M
2025-01-16 949.00 957.45 939.30 943.80 0.0M
2025-01-15 959.40 959.40 935.00 946.95 0.0M
2025-01-14 895.10 948.15 895.10 941.20 0.0M
2025-01-13 932.05 935.00 888.20 898.40 0.0M
2025-01-10 968.00 968.00 938.70 942.65 0.0M
2025-01-09 980.05 987.65 960.00 965.70 0.0M
2025-01-08 1,004.05 1,015.10 980.05 989.45 0.0M
2025-01-07 1,005.70 1,019.15 1,001.00 1,013.55 0.0M
2025-01-06 1,058.95 1,058.95 988.00 1,005.50 0.0M
2025-01-03 1,047.95 1,063.95 1,039.00 1,051.45 0.0M
2025-01-02 1,009.05 1,048.00 1,009.05 1,043.20 0.0M
2025-01-01 1,047.70 1,047.70 1,000.70 1,008.60 0.0M