Supriya Lifescience Ltd (SPRL)

SPRL
🏛️ インド →
702.00
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
09:07 745.90 745.90 745.90 745.90 1.5K
09:15 743.50 745.45 742.90 742.90 8.7K
09:16 741.30 744.60 741.30 742.75 1.0K
09:17 741.80 743.10 741.70 743.10 2.6K
09:18 743.35 749.90 743.35 748.15 7.3K
09:19 747.20 749.00 746.25 749.00 7.6K
09:20 749.25 749.25 746.20 746.20 1.6K
09:21 745.30 745.75 741.45 743.05 3.4K
09:22 744.20 745.60 743.70 745.60 0.9K
09:23 743.90 743.90 742.20 742.55 1.5K
09:24 742.55 742.55 740.60 740.65 2.3K
09:25 740.60 742.40 740.55 742.40 2.0K
09:26 743.50 743.50 741.55 741.55 1.8K
09:27 741.55 743.00 741.00 743.00 2.4K
09:28 742.70 742.70 741.50 741.50 1.0K
09:29 741.00 742.00 740.50 742.00 1.1K
09:30 741.80 741.80 740.25 740.65 1.6K
09:31 740.50 740.95 740.40 740.70 0.6K
09:32 740.65 740.65 740.10 740.15 2.6K
09:33 740.50 740.75 740.20 740.70 3.0K
09:34 740.60 740.60 740.00 740.15 2.6K
09:35 740.10 742.00 738.35 742.00 11.5K
09:36 742.25 742.25 738.50 739.25 3.8K
09:37 739.15 742.05 738.75 739.50 5.9K
09:38 739.60 744.45 738.65 743.20 10.0K
09:39 742.05 747.40 742.05 745.60 3.5K
09:40 745.30 751.25 744.55 750.00 13.4K
09:41 752.00 752.00 747.05 747.05 13.5K
09:42 746.15 746.50 744.35 746.00 6.3K
09:43 745.40 745.40 744.05 744.60 2.2K
09:44 744.25 744.25 744.00 744.00 5.9K
09:45 744.00 744.05 744.00 744.00 2.6K
09:46 744.00 745.30 744.00 745.30 6.8K
09:47 745.60 746.20 745.50 746.15 0.2K
09:48 746.10 746.10 745.25 745.90 0.3K
09:49 744.90 744.90 744.00 744.00 1.1K
09:50 744.50 744.50 744.00 744.25 0.6K
09:51 744.25 744.25 744.00 744.00 0.5K
09:52 744.00 744.00 744.00 744.00 0.8K
09:53 744.00 744.00 742.45 742.45 0.2K
09:54 742.75 742.80 742.75 742.80 0.0K
09:55 742.85 742.85 741.80 741.80 0.4K
09:56 741.65 742.85 741.65 742.85 1.5K
09:57 742.85 744.40 742.55 744.40 0.4K
09:58 745.55 747.45 745.55 746.05 1.2K
09:59 746.75 747.05 746.10 746.65 0.3K
10:00 747.05 747.05 743.70 743.70 2.8K
10:01 743.95 743.95 743.95 743.95 0.1K
10:02 743.70 743.70 743.65 743.65 0.0K
10:03 744.80 744.80 741.70 742.40 3.7K
10:04 742.90 743.80 742.90 743.15 3.0K
10:05 743.15 743.15 743.15 743.15 0.3K
10:06 743.45 745.15 743.45 744.70 0.3K
10:07 744.70 745.40 744.70 745.40 0.3K
10:08 745.85 746.00 745.55 745.55 0.7K
10:09 745.05 745.65 744.85 744.85 0.2K
10:10 745.60 745.60 744.75 744.75 0.1K
10:11 744.00 744.55 743.60 743.60 0.4K
10:12 743.75 743.75 743.65 743.65 0.0K
10:13 743.65 744.30 743.65 743.65 0.2K
10:14 744.00 744.00 743.20 743.20 0.0K
10:15 742.70 743.50 742.55 743.50 0.2K
10:16 743.85 745.00 743.85 745.00 1.5K
10:17 745.00 745.00 745.00 745.00 0.6K
10:18 745.50 745.50 744.35 744.35 0.2K
10:19 743.75 744.10 743.75 743.95 0.5K
10:20 743.95 743.95 743.75 743.75 0.1K
10:21 743.75 743.75 743.75 743.75 0.0K
10:22 743.60 743.60 742.75 742.75 0.1K
10:23 743.20 743.20 743.20 743.20 0.0K
10:24 743.30 743.65 742.60 742.60 0.4K
10:25 743.05 743.05 743.00 743.00 0.2K
10:26 743.05 743.05 743.05 743.05 0.0K
10:27 743.45 743.45 742.05 742.05 0.7K
10:28 742.95 743.60 742.95 743.60 0.1K
10:29 743.80 743.80 743.80 743.80 0.0K
10:30 743.10 744.05 743.10 744.05 0.3K
10:31 745.00 745.95 744.75 744.75 0.9K
10:32 744.05 744.55 744.05 744.10 0.8K
10:33 744.30 744.30 743.65 743.65 0.0K
10:34 743.70 743.95 743.65 743.95 0.8K
10:35 743.40 743.45 743.40 743.45 0.0K
10:36 743.40 743.40 741.50 741.50 5.2K
10:37 741.50 741.85 741.15 741.15 0.2K
10:38 741.90 741.95 741.80 741.80 0.2K
10:39 741.80 742.50 741.80 742.35 0.2K
10:40 741.80 742.70 741.80 742.50 0.4K
10:41 742.70 743.55 742.70 743.55 4.0K
10:42 743.85 743.90 743.85 743.90 0.2K
10:43 743.90 743.90 743.85 743.85 0.1K
10:44 743.95 744.80 743.95 744.80 1.6K
10:45 744.10 744.10 743.95 743.95 0.1K
10:46 743.90 743.90 743.50 743.50 0.7K
10:47 743.65 743.65 743.65 743.65 0.2K
10:48 743.50 743.50 743.50 743.50 0.1K
10:49 742.85 743.20 742.65 742.65 0.9K
10:50 742.65 742.65 742.45 742.50 0.1K
10:53 742.40 742.40 741.55 741.60 0.8K
10:54 741.60 741.80 741.50 741.80 0.3K
10:55 741.85 741.85 741.85 741.85 2.0K
10:56 742.30 742.30 742.05 742.05 0.2K
10:57 742.30 742.30 741.65 742.00 0.7K
10:58 742.00 742.00 741.30 741.30 0.2K
10:59 740.45 740.85 740.05 740.05 0.9K
11:00 740.05 740.15 740.05 740.15 0.4K
11:01 740.15 740.15 740.00 740.00 0.1K
11:02 740.00 740.00 738.75 739.45 2.6K
11:03 739.00 739.65 739.00 739.45 0.4K
11:04 739.90 739.90 739.60 739.60 0.5K
11:05 739.10 739.10 739.00 739.00 0.5K
11:06 739.20 739.20 739.20 739.20 0.3K
11:07 738.70 739.00 738.70 739.00 0.8K
11:08 738.90 738.90 738.85 738.90 0.5K
11:09 739.00 739.00 739.00 739.00 0.1K
11:10 738.50 738.50 738.50 738.50 0.0K
11:11 738.50 738.85 738.15 738.20 2.6K
11:12 738.45 740.10 738.45 740.10 3.2K
11:13 740.20 741.70 740.00 741.15 1.1K
11:14 741.70 741.70 741.70 741.70 0.1K
11:16 741.85 742.20 741.85 742.15 0.2K
11:17 742.15 742.20 740.50 742.20 0.9K
11:18 742.15 742.15 742.15 742.15 0.2K
11:19 742.15 742.15 742.15 742.15 0.0K
11:20 742.10 742.10 740.90 740.90 0.6K
11:21 741.50 742.30 741.50 742.05 0.4K
11:22 742.05 742.50 742.05 742.50 0.2K
11:23 743.00 743.20 742.30 742.30 0.3K
11:24 742.00 743.00 742.00 742.65 0.4K
11:25 742.45 742.45 742.00 742.00 0.2K
11:27 742.30 742.85 742.30 742.85 1.1K
11:28 742.55 743.50 742.55 743.50 0.3K
11:29 743.40 743.40 742.10 742.45 0.7K
11:30 742.80 742.80 742.15 742.15 1.2K
11:31 742.10 742.10 742.10 742.10 0.1K
11:32 742.70 742.70 742.50 742.50 0.3K
11:33 742.35 742.35 742.35 742.35 0.1K
11:34 742.20 742.20 742.00 742.00 0.1K
11:35 742.00 742.35 742.00 742.35 0.2K
11:36 742.40 742.40 742.40 742.40 0.1K
11:37 742.40 742.40 742.40 742.40 0.2K
11:38 742.35 742.35 741.95 741.95 0.2K
11:39 741.55 741.55 740.85 740.85 0.4K
11:40 740.70 740.85 740.45 740.85 0.3K
11:41 741.45 741.45 741.30 741.30 0.1K
11:42 741.35 741.35 741.35 741.35 0.0K
11:43 740.95 741.35 740.55 740.80 0.6K
11:44 740.80 741.50 740.80 741.50 0.3K
11:45 741.30 741.50 741.00 741.00 0.3K
11:46 740.85 740.90 740.85 740.90 0.2K
11:47 741.40 741.40 741.40 741.40 0.1K
11:48 741.70 741.70 741.70 741.70 0.1K
11:49 741.00 741.15 740.30 740.30 0.5K
11:50 740.70 740.70 740.25 740.25 0.1K
11:51 740.75 740.75 740.75 740.75 0.1K
11:52 741.45 741.45 740.85 740.85 0.0K
11:53 741.45 741.45 740.65 740.65 0.1K
11:54 741.10 741.10 741.00 741.00 0.3K
11:55 741.00 741.70 741.00 741.15 0.4K
11:56 741.70 741.70 741.20 741.20 0.1K
11:58 741.70 742.20 741.70 742.20 0.1K
11:59 742.60 742.60 742.60 742.60 0.1K
12:00 742.35 742.35 742.35 742.35 0.1K
12:01 741.95 742.30 741.95 742.30 0.0K
12:02 741.90 741.90 741.90 741.90 0.1K
12:03 742.25 742.25 742.25 742.25 0.0K
12:04 742.70 743.65 742.70 743.65 0.6K
12:05 743.15 743.15 743.05 743.05 0.0K
12:07 743.60 743.80 743.10 743.80 1.3K
12:08 743.25 743.25 743.25 743.25 0.0K
12:09 743.25 743.25 743.25 743.25 0.0K
12:11 743.20 743.20 743.20 743.20 0.0K
12:13 743.20 743.20 743.20 743.20 0.1K
12:14 743.20 743.20 743.00 743.00 0.7K
12:15 743.10 743.95 743.10 743.15 0.3K
12:16 742.90 743.50 742.90 743.50 0.1K
12:17 743.50 743.50 743.50 743.50 0.4K
12:18 743.00 743.50 743.00 743.50 0.0K
12:19 743.05 743.55 743.05 743.55 0.0K
12:20 743.05 743.35 743.05 743.35 0.0K
12:21 743.35 743.35 743.35 743.35 0.0K
12:22 742.95 742.95 742.95 742.95 0.0K
12:23 742.80 743.40 742.80 743.40 0.1K
12:24 743.50 743.50 743.25 743.25 0.2K
12:25 742.50 743.30 742.50 743.30 0.2K
12:26 743.55 744.00 743.55 744.00 0.2K
12:27 744.15 744.15 744.15 744.15 0.1K
12:28 744.45 744.45 744.45 744.45 0.1K
12:29 744.20 744.20 744.20 744.20 0.0K
12:30 744.45 744.60 744.45 744.60 0.1K
12:31 744.55 744.55 744.00 744.00 0.5K
12:32 744.05 744.05 744.05 744.05 0.3K
12:33 744.60 744.60 744.60 744.60 0.0K
12:34 744.15 744.60 744.15 744.60 0.0K
12:35 744.60 745.70 744.60 745.70 0.2K
12:36 745.35 745.70 744.80 744.80 0.1K
12:37 744.70 744.70 744.70 744.70 0.0K
12:38 744.05 744.20 744.05 744.20 0.4K
12:39 744.25 744.30 744.10 744.10 0.2K
12:40 744.00 744.55 744.00 744.55 0.0K
12:41 744.50 744.50 744.50 744.50 0.1K
12:42 744.95 744.95 744.00 744.00 0.2K
12:43 745.00 745.00 745.00 745.00 0.2K
12:44 744.40 744.40 744.30 744.30 0.2K
12:45 744.15 744.15 743.30 743.30 0.9K
12:46 743.15 743.15 742.50 743.15 0.6K
12:47 742.70 742.85 742.50 742.85 0.2K
12:48 742.95 742.95 742.50 742.50 0.1K
12:50 742.50 742.50 742.50 742.50 0.0K
12:51 742.65 742.65 742.50 742.50 0.2K
12:53 742.50 742.80 742.50 742.80 0.0K
12:54 742.80 742.80 742.80 742.80 0.0K
12:55 743.20 743.20 743.20 743.20 0.0K
12:56 743.20 743.20 743.20 743.20 0.0K
12:58 743.20 743.20 743.20 743.20 0.8K
12:59 742.95 744.45 742.95 744.45 3.0K
13:01 743.55 744.40 743.55 744.40 0.2K
13:03 744.60 744.60 743.50 743.50 0.3K
13:04 743.50 743.50 742.70 742.70 0.3K
13:05 743.00 743.00 742.50 742.50 0.3K
13:07 742.50 743.05 742.50 743.05 0.0K
13:08 743.05 743.05 743.05 743.05 0.1K
13:09 742.50 742.50 742.50 742.50 0.3K
13:10 742.50 742.50 742.50 742.50 0.0K
13:11 742.50 742.50 742.50 742.50 0.1K
13:12 742.50 742.50 742.50 742.50 0.0K
13:13 742.80 742.80 742.80 742.80 0.0K
13:14 742.50 742.50 742.45 742.45 0.4K
13:15 742.10 742.10 742.10 742.10 0.0K
13:16 742.50 742.50 742.50 742.50 0.0K
13:17 742.80 742.80 742.50 742.50 0.0K
13:18 742.75 742.75 742.75 742.75 0.0K
13:19 742.10 742.10 742.10 742.10 0.3K
13:20 742.10 742.10 742.10 742.10 0.0K
13:21 742.10 742.10 742.10 742.10 0.0K
13:22 742.00 742.00 741.75 741.75 0.2K
13:23 741.70 741.70 741.30 741.30 0.1K
13:24 741.30 741.30 741.30 741.30 0.0K
13:25 741.30 741.30 741.30 741.30 0.0K
13:26 741.25 741.25 741.10 741.10 0.1K
13:27 741.00 741.20 740.85 741.20 0.2K
13:28 741.15 741.75 741.15 741.35 0.1K
13:29 741.35 741.80 741.35 741.80 0.4K
13:31 741.10 741.25 741.10 741.25 1.0K
13:32 740.95 741.50 740.95 741.50 0.0K
13:33 741.00 741.25 740.90 741.25 0.2K
13:34 741.25 741.25 740.75 740.75 0.1K
13:35 740.20 740.75 740.20 740.75 0.3K
13:36 740.25 740.25 740.05 740.05 0.3K
13:37 741.20 741.20 740.30 740.30 0.2K
13:38 740.35 740.45 740.35 740.45 0.0K
13:39 740.95 740.95 740.50 740.50 0.0K
13:40 740.30 740.30 740.20 740.20 0.1K
13:41 740.30 740.35 740.30 740.35 0.0K
13:42 740.70 740.70 740.70 740.70 0.0K
13:43 740.70 740.70 740.70 740.70 0.0K
13:44 740.20 740.20 740.05 740.05 0.3K
13:45 740.10 740.10 740.00 740.00 0.0K
13:46 740.00 740.00 740.00 740.00 1.0K
13:47 740.30 740.30 740.30 740.30 0.1K
13:48 740.00 740.35 740.00 740.35 0.1K
13:49 740.50 741.00 740.50 741.00 0.7K
13:50 741.00 741.00 741.00 741.00 0.0K
13:51 741.00 741.00 741.00 741.00 0.0K
13:52 741.50 741.50 741.00 741.00 0.3K
13:53 741.00 741.00 741.00 741.00 0.0K
13:54 741.00 741.00 740.50 740.50 0.1K
13:55 740.80 740.80 740.80 740.80 0.0K
13:56 740.50 741.20 740.50 740.65 1.9K
13:57 740.95 740.95 740.95 740.95 0.0K
13:58 741.30 741.95 740.75 741.35 0.2K
13:59 741.00 741.60 741.00 741.60 0.3K
14:00 741.75 741.75 741.60 741.60 0.0K
14:01 741.60 741.60 741.60 741.60 0.0K
14:02 741.60 741.60 741.15 741.50 0.0K
14:05 741.50 741.50 741.50 741.50 0.0K
14:06 740.85 740.85 740.85 740.85 0.3K
14:07 741.05 741.05 741.05 741.05 0.1K
14:09 740.50 740.85 740.50 740.85 0.7K
14:10 740.85 741.00 740.85 741.00 0.0K
14:11 741.00 741.00 740.55 740.55 0.0K
14:12 740.55 740.55 740.55 740.55 0.0K
14:13 740.55 740.55 740.55 740.55 0.1K
14:14 740.60 740.65 740.60 740.65 0.2K
14:15 740.60 740.60 740.00 740.00 1.2K
14:16 740.00 740.00 740.00 740.00 0.0K
14:17 740.00 740.00 740.00 740.00 0.2K
14:18 740.25 740.25 740.25 740.25 0.5K
14:19 740.00 740.00 740.00 740.00 0.3K
14:20 740.00 740.30 740.00 740.30 0.0K
14:21 740.50 740.50 740.50 740.50 0.0K
14:22 740.50 740.85 740.50 740.85 0.0K
14:23 740.10 740.10 740.10 740.10 0.1K
14:24 740.15 740.15 740.15 740.15 0.1K
14:26 740.85 740.85 740.15 740.15 0.1K
14:28 740.20 740.20 740.20 740.20 0.2K
14:29 740.20 740.20 740.20 740.20 0.0K
14:30 740.00 740.00 740.00 740.00 0.4K
14:31 740.00 741.00 740.00 740.00 0.7K
14:32 740.00 740.00 740.00 740.00 0.0K
14:33 740.50 741.00 740.20 740.55 0.3K
14:34 740.00 740.00 740.00 740.00 0.1K
14:35 740.00 740.00 740.00 740.00 0.1K
14:36 740.00 740.00 740.00 740.00 0.0K
14:37 740.00 740.05 740.00 740.05 0.1K
14:38 740.85 740.85 740.15 740.80 0.2K
14:39 740.65 740.65 740.65 740.65 0.0K
14:40 741.00 741.00 741.00 741.00 0.2K
14:41 740.70 740.70 740.00 740.00 0.1K
14:42 740.00 740.05 740.00 740.05 0.0K
14:43 741.00 741.00 740.45 740.45 0.2K
14:44 740.00 740.45 740.00 740.45 0.1K
14:45 740.05 740.05 740.05 740.05 0.0K
14:46 740.00 740.00 740.00 740.00 0.0K
14:47 740.35 740.45 740.10 740.45 0.1K
14:48 740.10 740.10 740.10 740.10 0.0K
14:49 740.10 740.10 740.10 740.10 0.2K
14:50 740.10 740.10 740.00 740.00 0.1K
14:51 740.00 740.60 740.00 740.60 0.0K
14:52 740.10 740.10 740.00 740.00 4.7K
14:53 740.00 740.05 740.00 740.00 0.3K
14:54 740.00 740.00 739.00 739.00 1.3K
14:55 739.30 740.05 739.30 739.70 1.4K
14:56 739.45 739.45 739.00 739.05 1.2K
14:57 739.00 739.00 739.00 739.00 1.2K
14:58 739.00 739.40 739.00 739.15 0.6K
14:59 739.00 739.55 739.00 739.55 3.1K
15:00 739.10 739.30 739.00 739.30 0.4K
15:01 740.05 740.05 739.00 739.00 0.7K
15:02 739.00 739.00 739.00 739.00 0.3K
15:03 739.00 739.05 739.00 739.00 0.4K
15:04 739.00 739.15 739.00 739.10 0.2K
15:05 739.10 739.15 739.10 739.10 0.3K
15:06 739.10 739.10 739.05 739.05 1.1K
15:07 739.15 739.15 739.00 739.00 1.3K
15:08 739.00 739.15 739.00 739.00 0.2K
15:09 739.00 739.00 739.00 739.00 1.1K
15:10 739.00 739.05 739.00 739.05 0.6K
15:11 739.00 739.30 739.00 739.30 1.2K
15:12 739.15 739.45 739.00 739.45 1.3K
15:13 739.20 739.35 739.20 739.35 0.8K
15:14 739.30 739.60 739.05 739.05 0.8K
15:15 739.00 739.00 738.50 738.90 1.0K
15:16 738.80 738.80 738.50 738.50 3.4K
15:17 738.50 738.55 738.50 738.50 1.1K
15:18 738.50 739.65 738.50 739.20 1.9K
15:19 740.00 740.05 740.00 740.05 1.5K
15:20 739.55 739.55 738.50 738.80 1.0K
15:21 738.80 739.00 738.15 738.15 0.9K
15:22 738.15 738.15 737.95 737.95 5.0K
15:23 737.55 738.20 737.45 738.00 1.1K
15:24 738.20 739.00 738.20 738.25 0.9K
15:25 738.25 738.25 738.20 738.20 0.3K
15:26 738.20 738.55 738.15 738.55 0.5K
15:27 738.50 739.25 738.15 738.15 1.5K
15:28 738.45 738.50 738.45 738.45 1.8K
15:29 738.70 738.70 738.00 738.70 1.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし