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
09:07 747.50 747.50 747.50 747.50 2.4K
09:15 747.50 747.50 743.50 744.75 2.3K
09:16 744.95 745.90 743.95 745.50 1.0K
09:17 743.70 744.20 743.70 744.20 0.2K
09:18 744.35 744.35 742.75 743.15 0.1K
09:19 744.05 744.30 743.60 743.60 0.6K
09:20 745.40 745.40 743.85 744.05 0.4K
09:21 743.80 744.00 743.45 743.45 0.2K
09:22 743.45 744.00 742.70 742.70 0.7K
09:23 742.65 742.65 742.20 742.20 0.0K
09:24 741.65 741.65 740.35 740.40 0.4K
09:25 740.70 740.70 738.55 738.55 0.4K
09:26 738.65 738.65 738.65 738.65 0.5K
09:27 739.65 739.65 739.65 739.65 0.1K
09:28 739.25 739.25 738.00 738.00 0.5K
09:29 737.80 737.80 737.30 737.30 0.0K
09:30 736.30 736.30 735.90 736.00 0.4K
09:31 736.80 737.00 735.70 737.00 0.8K
09:32 737.30 737.30 737.20 737.20 0.3K
09:33 737.15 737.35 736.80 736.85 1.5K
09:34 736.85 736.85 735.25 735.25 0.5K
09:35 735.00 735.40 735.00 735.00 0.1K
09:36 734.85 734.85 733.75 733.75 1.3K
09:37 733.75 733.75 733.25 733.25 0.2K
09:38 733.40 734.35 733.40 734.35 0.6K
09:39 734.70 734.85 734.70 734.85 0.0K
09:40 734.85 734.85 734.50 734.85 0.1K
09:41 734.50 735.20 734.50 735.20 0.1K
09:42 735.10 735.35 735.10 735.35 0.4K
09:43 735.90 736.35 735.30 735.30 0.2K
09:44 735.00 735.00 735.00 735.00 0.1K
09:45 735.00 735.00 735.00 735.00 0.3K
09:46 734.50 734.50 734.00 734.50 0.3K
09:47 734.45 735.10 734.35 734.70 0.9K
09:48 735.05 735.20 735.05 735.20 1.0K
09:49 734.25 734.25 733.95 734.00 0.7K
09:50 734.15 734.15 734.10 734.10 0.1K
09:51 734.30 735.80 734.30 735.70 0.7K
09:52 735.65 735.65 735.65 735.65 0.0K
09:53 736.30 736.30 735.50 735.50 0.1K
09:54 736.35 736.45 735.50 736.00 0.1K
09:55 736.00 736.00 735.25 735.25 0.1K
09:56 736.05 736.10 736.05 736.10 0.0K
09:57 736.10 736.10 736.10 736.10 0.0K
09:58 736.00 736.00 736.00 736.00 0.0K
09:59 736.00 736.00 735.85 735.85 0.6K
10:00 735.00 738.35 735.00 738.35 1.1K
10:01 737.80 738.20 737.80 738.20 0.4K
10:02 737.85 737.85 737.85 737.85 0.0K
10:03 737.55 737.55 737.50 737.50 0.3K
10:04 736.80 736.80 736.80 736.80 0.0K
10:05 736.65 737.65 736.65 737.65 0.5K
10:07 737.00 738.40 737.00 738.40 0.6K
10:08 738.90 738.90 738.50 738.50 0.0K
10:09 738.40 738.40 738.40 738.40 0.2K
10:10 738.00 738.90 738.00 738.90 0.9K
10:11 740.00 740.00 740.00 740.00 0.9K
10:12 740.40 740.90 740.40 740.90 0.0K
10:13 740.85 740.85 740.85 740.85 0.0K
10:14 740.50 740.50 739.65 739.65 0.1K
10:15 740.65 740.65 740.65 740.65 0.1K
10:16 741.00 741.00 741.00 741.00 0.1K
10:17 740.60 740.60 740.10 740.10 0.1K
10:18 741.00 741.00 741.00 741.00 0.0K
10:21 740.45 740.45 740.45 740.45 0.0K
10:22 740.45 740.45 740.45 740.45 0.0K
10:23 740.40 740.45 739.60 740.45 0.1K
10:25 739.60 739.60 739.50 739.50 0.0K
10:26 739.15 739.15 738.55 738.55 0.2K
10:28 738.70 739.00 738.70 739.00 0.0K
10:29 738.25 738.25 738.25 738.25 0.1K
10:30 738.00 738.80 738.00 738.80 0.4K
10:32 738.60 738.60 737.85 737.85 0.1K
10:33 737.75 738.50 737.75 738.50 0.0K
10:35 737.75 737.75 737.50 737.50 0.1K
10:36 737.30 737.30 737.00 737.00 0.1K
10:37 736.85 736.85 736.40 736.40 0.6K
10:38 736.25 736.25 736.25 736.25 0.1K
10:39 736.25 736.25 736.25 736.25 0.1K
10:40 736.20 736.20 735.65 735.65 0.1K
10:41 735.50 735.70 735.50 735.70 0.2K
10:42 735.00 735.30 735.00 735.30 0.8K
10:43 735.00 735.00 735.00 735.00 0.1K
10:44 735.00 736.00 735.00 736.00 0.1K
10:46 735.75 735.75 735.75 735.75 0.0K
10:47 735.30 735.75 735.30 735.75 0.0K
10:49 735.15 735.15 735.15 735.15 0.1K
10:50 735.75 735.75 735.05 735.05 0.1K
10:51 736.15 736.15 735.55 735.55 0.4K
10:53 735.00 735.00 734.65 735.00 0.2K
10:54 734.00 734.10 734.00 734.10 0.2K
10:56 734.15 734.15 734.10 734.10 0.0K
10:57 734.20 734.50 734.20 734.50 0.1K
10:58 734.30 734.30 734.25 734.25 0.0K
10:59 734.85 734.85 734.75 734.75 0.9K
11:00 735.00 735.00 735.00 735.00 0.0K
11:01 734.25 735.00 734.25 735.00 3.3K
11:03 735.00 735.00 735.00 735.00 0.2K
11:04 735.00 735.10 735.00 735.10 0.1K
11:05 735.10 736.50 735.10 736.50 0.2K
11:06 737.10 737.15 737.10 737.15 0.8K
11:07 737.40 738.00 736.50 736.50 2.7K
11:08 736.25 736.25 736.25 736.25 0.0K
11:09 737.10 737.10 737.10 737.10 0.0K
11:11 737.40 738.00 737.40 738.00 0.4K
11:12 740.10 741.00 739.55 741.00 5.1K
11:13 743.55 744.25 743.40 744.05 2.3K
11:14 744.00 745.85 743.40 745.85 4.2K
11:15 745.90 746.05 744.00 744.00 2.4K
11:16 745.00 749.00 745.00 749.00 5.6K
11:17 748.00 750.95 748.00 750.00 11.3K
11:18 750.00 750.85 749.45 749.45 0.5K
11:19 749.05 750.80 749.05 750.50 0.5K
11:20 750.50 750.65 750.00 750.65 0.5K
11:21 750.05 750.25 746.10 749.20 7.9K
11:22 750.00 751.00 749.45 751.00 8.1K
11:23 751.15 752.00 751.15 752.00 1.6K
11:24 750.25 750.80 750.15 750.80 0.4K
11:25 750.30 750.30 750.00 750.00 1.5K
11:26 750.00 750.05 748.00 748.00 5.9K
11:27 746.25 750.00 746.25 750.00 7.5K
11:28 750.25 750.25 750.00 750.00 1.7K
11:29 750.00 750.80 750.00 750.25 0.7K
11:30 750.80 750.80 750.00 750.00 0.6K
11:31 750.00 750.40 750.00 750.40 0.4K
11:32 750.00 750.00 750.00 750.00 0.1K
11:33 750.00 750.15 750.00 750.00 1.2K
11:34 750.00 750.00 750.00 750.00 2.1K
11:35 750.00 750.10 747.60 748.25 2.2K
11:36 747.70 750.25 747.70 750.25 1.7K
11:37 750.25 750.90 750.25 750.35 0.8K
11:38 751.00 752.00 750.75 750.85 2.3K
11:39 750.65 751.05 750.35 751.05 0.4K
11:40 752.25 753.00 751.85 752.75 0.7K
11:41 752.60 752.60 752.00 752.00 0.2K
11:42 752.00 752.60 752.00 752.00 1.8K
11:43 752.80 752.80 752.70 752.70 0.1K
11:44 753.00 753.00 751.00 751.80 0.9K
11:45 751.95 751.95 751.15 751.40 0.4K
11:46 751.40 751.40 750.00 750.00 1.3K
11:47 750.75 750.75 749.90 750.55 37.0K
11:48 750.70 750.70 750.55 750.55 0.0K
11:49 750.55 750.85 750.00 750.85 1.2K
11:50 750.50 750.50 750.50 750.50 0.1K
11:51 750.80 750.80 750.50 750.50 0.1K
11:52 750.00 750.00 750.00 750.00 0.1K
11:53 750.50 750.90 750.15 750.20 0.5K
11:54 750.20 750.50 750.00 750.50 0.7K
11:55 750.00 750.80 750.00 750.80 2.8K
11:56 750.10 750.10 750.10 750.10 0.1K
11:57 750.20 750.20 750.20 750.20 0.0K
11:58 750.10 750.10 750.00 750.00 0.5K
11:59 750.00 750.00 750.00 750.00 0.0K
12:00 750.15 750.20 750.10 750.20 0.1K
12:01 750.00 750.05 750.00 750.00 0.6K
12:02 750.00 750.70 750.00 750.65 0.1K
12:03 750.75 750.75 750.20 750.20 0.1K
12:04 750.15 750.15 750.15 750.15 0.1K
12:05 750.15 750.15 750.05 750.05 0.3K
12:06 750.00 750.20 750.00 750.20 2.3K
12:07 750.00 752.00 750.00 752.00 1.9K
12:08 751.85 751.90 750.50 750.50 0.5K
12:09 751.50 751.50 751.50 751.50 0.1K
12:10 750.50 750.90 750.50 750.90 0.7K
12:11 750.60 750.60 750.60 750.60 0.4K
12:12 750.60 750.70 750.00 750.00 0.5K
12:13 750.00 750.10 750.00 750.10 0.2K
12:14 750.05 750.60 750.05 750.60 0.1K
12:15 750.10 750.10 750.10 750.10 0.0K
12:16 750.10 750.80 750.10 750.80 0.4K
12:17 750.90 750.90 750.40 750.40 0.0K
12:19 750.95 751.05 750.45 751.00 1.6K
12:20 750.30 751.00 750.20 750.20 0.2K
12:21 750.25 750.25 750.25 750.25 0.0K
12:22 750.25 750.25 750.25 750.25 0.0K
12:23 750.25 750.75 750.25 750.75 0.0K
12:24 750.10 750.30 750.00 750.00 7.8K
12:25 750.65 751.00 750.10 751.00 0.0K
12:26 751.00 751.00 750.90 750.90 2.1K
12:27 751.00 751.15 750.90 751.00 0.8K
12:28 750.30 750.95 750.30 750.55 0.5K
12:29 750.15 750.15 750.15 750.15 0.3K
12:30 751.20 751.55 751.20 751.55 1.0K
12:31 750.75 750.75 750.70 750.70 0.1K
12:32 750.15 751.00 750.15 751.00 0.8K
12:33 750.50 751.25 750.50 751.25 0.4K
12:34 750.10 750.90 750.10 750.15 0.5K
12:35 751.00 751.00 751.00 751.00 0.1K
12:36 750.85 750.85 750.85 750.85 0.1K
12:37 750.95 751.50 750.95 751.50 0.4K
12:38 751.55 752.00 751.55 751.65 2.3K
12:39 750.60 750.60 750.60 750.60 0.2K
12:40 751.30 751.30 751.30 751.30 0.1K
12:41 751.30 751.30 750.60 750.60 0.1K
12:42 750.60 750.60 750.60 750.60 0.1K
12:43 751.00 751.80 751.00 751.80 2.2K
12:44 751.50 751.50 750.65 750.65 0.9K
12:45 751.00 751.00 751.00 751.00 0.8K
12:46 750.00 750.00 750.00 750.00 1.2K
12:47 750.15 750.95 750.00 750.00 1.7K
12:49 750.70 750.80 750.00 750.60 1.4K
12:50 750.00 750.00 747.55 747.60 8.0K
12:51 747.85 747.85 747.25 747.80 0.1K
12:52 747.80 747.80 747.80 747.80 0.1K
12:53 747.10 747.10 747.00 747.00 0.2K
12:54 747.00 747.00 747.00 747.00 0.1K
12:55 747.00 747.00 746.45 746.45 0.2K
12:56 746.25 747.00 746.25 746.65 0.5K
12:57 746.15 747.60 746.15 747.60 0.6K
12:58 747.60 747.60 747.60 747.60 0.0K
12:59 748.20 748.20 746.90 747.10 0.7K
13:00 747.10 747.10 747.10 747.10 0.0K
13:01 746.65 746.65 746.65 746.65 0.3K
13:02 747.10 747.10 747.10 747.10 0.0K
13:03 746.40 746.40 746.40 746.40 0.0K
13:04 747.00 749.00 747.00 749.00 2.1K
13:05 749.00 750.65 749.00 750.65 2.0K
13:06 751.00 751.40 751.00 751.05 0.7K
13:07 751.05 753.00 751.05 753.00 5.1K
13:08 753.00 753.30 752.55 753.30 0.8K
13:09 753.30 753.60 753.00 753.00 7.5K
13:10 753.40 753.50 751.20 753.50 7.4K
13:11 753.60 754.00 753.50 754.00 7.1K
13:12 753.95 754.00 752.60 753.40 2.6K
13:13 753.35 753.95 753.35 753.95 2.3K
13:14 753.90 753.95 753.15 753.70 0.5K
13:15 753.80 753.85 752.00 752.00 0.3K
13:16 752.65 752.70 751.70 751.70 1.8K
13:17 751.50 751.50 750.40 751.10 0.2K
13:18 751.00 751.10 749.85 749.85 1.1K
13:19 750.55 752.00 750.50 752.00 0.6K
13:20 752.05 752.75 752.05 752.35 0.6K
13:21 751.90 752.35 751.25 752.20 0.5K
13:22 752.15 752.15 750.20 750.20 2.4K
13:23 750.20 750.20 749.20 749.20 0.3K
13:24 749.35 749.35 749.15 749.15 0.1K
13:25 749.15 749.95 749.15 749.95 0.2K
13:26 749.75 749.75 749.50 749.50 0.2K
13:27 749.50 749.50 749.45 749.45 0.4K
13:28 749.45 749.45 749.45 749.45 0.0K
13:29 749.50 749.50 749.45 749.45 0.1K
13:30 749.50 749.50 749.15 749.15 0.1K
13:31 748.15 748.85 747.00 747.10 1.8K
13:32 749.25 749.90 748.10 749.50 5.0K
13:33 750.00 750.10 750.00 750.05 1.3K
13:34 749.60 750.00 749.60 749.80 0.5K
13:35 749.90 750.65 749.90 750.65 0.3K
13:36 750.35 750.35 750.35 750.35 0.0K
13:38 749.50 749.50 749.50 749.50 0.0K
13:39 750.10 750.40 750.10 750.40 0.1K
13:40 750.15 750.65 750.15 750.65 0.4K
13:41 750.65 750.65 750.10 750.10 0.3K
13:43 750.10 750.10 750.10 750.10 0.0K
13:44 749.25 750.00 749.25 750.00 1.0K
13:45 750.05 750.10 750.05 750.10 0.0K
13:46 749.55 749.55 749.55 749.55 0.1K
13:47 749.20 749.90 749.20 749.40 0.2K
13:48 750.15 750.45 750.05 750.05 0.2K
13:49 750.05 750.05 750.00 750.00 0.4K
13:50 750.00 750.50 750.00 750.50 0.2K
13:51 750.50 750.50 750.50 750.50 0.0K
13:52 750.45 750.45 750.45 750.45 0.5K
13:53 751.05 751.75 751.05 751.75 0.4K
13:55 752.05 752.05 751.75 751.75 2.0K
13:56 752.10 752.35 751.75 752.35 0.1K
13:57 751.75 751.75 750.20 750.20 2.0K
13:59 750.80 750.80 750.80 750.80 0.0K
14:00 750.10 750.10 750.10 750.10 0.1K
14:01 750.10 750.10 750.05 750.10 0.5K
14:02 750.50 750.50 750.00 750.00 0.1K
14:03 751.00 751.00 750.20 750.20 0.2K
14:04 751.00 751.45 751.00 751.45 0.4K
14:05 750.15 750.95 750.15 750.95 0.2K
14:06 751.00 751.00 751.00 751.00 0.0K
14:07 750.85 750.95 750.85 750.95 0.1K
14:08 750.85 750.85 750.85 750.85 0.4K
14:09 750.75 750.95 750.10 750.95 0.3K
14:10 750.85 750.85 750.85 750.85 0.2K
14:11 750.85 750.85 750.00 750.05 0.3K
14:12 750.05 750.30 750.05 750.30 0.2K
14:13 750.05 750.65 750.00 750.00 0.3K
14:15 750.05 751.00 750.05 751.00 0.9K
14:17 750.40 750.95 750.40 750.95 0.0K
14:18 750.95 750.95 750.95 750.95 0.3K
14:19 750.95 750.95 750.95 750.95 0.0K
14:20 750.95 750.95 750.95 750.95 0.1K
14:21 751.20 751.20 751.20 751.20 0.0K
14:22 751.25 751.30 751.25 751.30 0.1K
14:23 751.25 751.25 751.25 751.25 0.0K
14:24 751.10 751.10 751.10 751.10 0.0K
14:25 750.95 750.95 750.95 750.95 0.2K
14:26 750.40 750.40 750.40 750.40 0.0K
14:27 750.40 751.15 750.25 750.25 0.7K
14:28 750.30 750.70 750.00 750.70 0.3K
14:29 750.70 750.70 750.70 750.70 0.1K
14:30 750.00 750.05 750.00 750.05 1.7K
14:31 750.70 750.70 750.00 750.00 0.3K
14:32 750.05 750.70 750.05 750.05 0.1K
14:33 750.00 750.00 750.00 750.00 0.6K
14:34 750.00 751.00 750.00 750.00 0.3K
14:35 750.00 750.00 750.00 750.00 0.0K
14:36 750.60 750.60 750.60 750.60 0.6K
14:37 750.60 751.00 750.60 751.00 0.1K
14:38 750.45 750.90 749.65 750.00 0.9K
14:39 749.40 749.40 749.40 749.40 0.3K
14:40 749.45 750.25 749.45 750.25 1.4K
14:41 750.05 750.05 750.00 750.00 0.5K
14:42 750.60 750.60 750.00 750.00 0.0K
14:43 750.00 750.00 750.00 750.00 0.1K
14:44 750.65 750.65 750.00 750.00 0.3K
14:45 750.00 750.00 750.00 750.00 0.0K
14:46 750.00 750.40 748.85 748.85 0.7K
14:47 747.00 748.15 747.00 748.00 1.2K
14:48 748.50 748.50 748.50 748.50 0.1K
14:49 748.95 748.95 746.85 747.05 1.4K
14:50 746.10 746.10 746.10 746.10 0.2K
14:51 745.00 747.50 744.10 747.50 2.0K
14:52 747.00 749.30 747.00 749.30 12.6K
14:53 749.80 750.20 748.30 748.30 2.1K
14:54 748.50 750.05 748.50 749.15 0.4K
14:55 749.15 749.50 747.15 747.45 2.2K
14:56 747.55 748.10 747.55 748.10 0.1K
14:58 747.60 747.60 746.15 747.00 1.0K
14:59 746.80 747.00 746.80 747.00 0.0K
15:00 746.20 746.20 746.20 746.20 0.2K
15:01 746.20 746.20 745.65 745.65 0.1K
15:02 745.65 745.65 744.85 744.85 0.3K
15:03 745.00 745.15 744.50 744.50 0.1K
15:04 744.10 744.55 744.00 744.00 0.4K
15:05 743.35 744.10 743.35 744.10 0.5K
15:06 743.40 744.65 743.40 743.85 0.6K
15:07 746.05 746.05 744.85 744.85 0.9K
15:08 743.80 743.80 742.15 742.15 1.1K
15:09 742.00 742.15 741.60 741.60 0.3K
15:10 742.05 742.05 741.50 742.00 0.9K
15:11 742.00 742.45 742.00 742.40 0.4K
15:12 742.45 742.95 742.00 742.95 0.2K
15:13 742.15 742.15 741.80 742.00 0.5K
15:14 741.50 741.55 740.80 740.80 1.5K
15:15 740.20 741.00 740.10 740.10 0.8K
15:16 739.15 741.65 739.15 741.65 2.9K
15:17 741.65 742.00 741.35 741.35 0.3K
15:18 741.50 741.50 739.10 739.80 1.9K
15:19 739.80 739.85 739.65 739.85 0.2K
15:20 739.90 740.00 739.85 739.85 1.0K
15:21 740.15 740.50 740.15 740.15 0.6K
15:22 740.15 741.70 740.05 741.70 1.4K
15:23 741.55 741.70 741.55 741.70 0.1K
15:24 741.55 741.70 741.55 741.70 0.2K
15:25 741.05 742.10 741.00 741.30 3.2K
15:26 742.00 742.00 741.30 741.30 0.3K
15:27 741.30 741.30 740.90 740.90 3.1K
15:28 740.90 740.90 740.05 740.45 1.5K
15:29 740.45 741.30 738.75 741.30 0.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし