Wipro Ltd (WIPR)

WIPR
🏛️ インド →
240.98
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
09:07 272.00 272.00 272.00 272.00 15.6K
09:15 271.00 271.00 270.00 270.00 99.7K
09:16 270.45 271.30 270.40 271.30 47.6K
09:17 271.35 271.35 270.90 271.00 41.1K
09:18 270.90 271.55 270.85 271.55 40.3K
09:19 271.35 271.65 271.35 271.65 39.6K
09:20 271.60 272.00 271.60 271.60 73.5K
09:21 271.65 271.65 271.30 271.40 25.5K
09:22 271.40 271.80 271.40 271.45 29.6K
09:23 271.55 272.05 271.35 272.05 16.0K
09:24 272.05 272.05 271.50 271.50 37.6K
09:25 271.70 272.00 271.65 271.85 8.7K
09:26 271.60 271.70 271.50 271.65 15.7K
09:27 271.60 271.75 271.40 271.55 17.0K
09:28 271.55 271.70 271.15 271.15 18.6K
09:29 271.20 271.20 270.50 270.80 74.0K
09:30 270.90 270.90 270.55 270.90 26.4K
09:31 270.80 271.10 270.80 271.00 29.0K
09:32 271.15 271.20 271.00 271.05 42.4K
09:33 270.95 270.95 270.85 270.95 20.5K
09:34 271.05 271.10 270.20 270.40 53.3K
09:35 270.40 270.50 270.35 270.35 33.2K
09:36 270.30 271.10 270.30 270.90 22.3K
09:37 270.70 271.00 270.70 270.80 59.0K
09:38 270.75 270.80 270.65 270.75 12.6K
09:39 270.65 270.65 270.40 270.45 31.9K
09:40 270.50 270.50 270.20 270.20 25.3K
09:41 270.15 270.15 269.65 269.65 45.4K
09:42 269.85 269.95 269.70 269.70 19.6K
09:43 269.70 269.80 269.40 269.40 37.9K
09:44 269.30 269.60 269.30 269.45 22.6K
09:45 269.55 269.55 269.05 269.05 14.9K
09:46 268.95 269.10 268.85 268.90 59.1K
09:47 268.90 269.00 268.90 268.90 21.5K
09:48 268.80 269.15 268.80 269.10 9.6K
09:49 269.30 269.55 269.25 269.55 30.6K
09:50 269.55 269.70 269.35 269.35 29.1K
09:51 269.50 269.65 269.30 269.55 13.5K
09:52 269.55 269.65 269.30 269.45 20.5K
09:53 269.30 269.30 269.10 269.20 13.9K
09:54 269.10 269.10 269.00 269.00 18.7K
09:55 269.10 269.35 269.10 269.30 11.6K
09:56 269.35 269.75 269.35 269.70 10.7K
09:57 269.60 269.70 269.55 269.60 10.9K
09:58 269.60 269.85 269.60 269.85 9.3K
09:59 269.90 269.90 269.70 269.85 8.1K
10:00 269.85 269.90 269.65 269.65 13.2K
10:01 269.60 269.80 269.35 269.50 14.2K
10:02 269.35 269.75 269.35 269.75 13.1K
10:03 269.70 269.90 269.70 269.90 6.7K
10:04 269.95 270.15 269.90 270.15 17.5K
10:05 270.10 270.15 269.80 269.80 17.0K
10:06 269.65 269.80 269.60 269.70 10.9K
10:07 269.75 269.80 269.60 269.80 6.2K
10:08 269.75 270.15 269.75 269.95 7.6K
10:09 270.00 270.10 270.00 270.10 5.3K
10:10 270.00 270.10 270.00 270.00 11.9K
10:11 270.10 270.35 270.00 270.35 21.5K
10:12 270.40 270.60 270.20 270.40 20.0K
10:13 270.40 270.50 270.20 270.20 15.2K
10:14 270.25 270.35 270.00 270.00 18.3K
10:15 270.15 270.15 269.70 269.70 18.4K
10:16 269.90 270.25 269.85 270.10 22.6K
10:17 270.10 270.50 270.10 270.45 18.3K
10:18 270.50 270.60 270.40 270.60 16.5K
10:19 270.60 270.85 270.60 270.65 12.0K
10:20 270.70 270.70 270.50 270.50 7.6K
10:21 270.65 270.65 270.40 270.40 12.3K
10:22 270.50 270.50 270.35 270.40 7.8K
10:23 270.35 270.50 270.25 270.35 4.9K
10:24 270.40 270.40 270.15 270.20 6.7K
10:25 270.20 270.40 270.15 270.40 7.9K
10:26 270.30 270.50 270.30 270.50 6.9K
10:27 270.40 270.45 270.40 270.40 4.4K
10:28 270.25 270.30 270.20 270.25 7.5K
10:29 270.25 270.25 270.05 270.10 9.8K
10:30 270.05 270.20 270.05 270.15 12.0K
10:31 270.15 270.25 270.05 270.10 5.7K
10:32 270.15 270.45 270.15 270.45 4.9K
10:33 270.45 270.45 270.30 270.40 5.9K
10:34 270.40 270.45 270.25 270.30 12.5K
10:35 270.45 270.70 270.45 270.60 17.6K
10:36 270.55 270.85 270.55 270.60 23.8K
10:37 270.50 270.60 270.35 270.60 11.6K
10:38 270.60 270.60 270.35 270.45 12.2K
10:39 270.50 270.50 270.05 270.20 10.9K
10:40 270.25 270.30 270.10 270.15 7.8K
10:41 270.15 270.15 270.00 270.15 13.4K
10:42 270.00 270.15 269.90 270.05 15.6K
10:43 270.05 270.20 270.05 270.20 14.2K
10:44 270.15 270.15 269.90 270.00 28.9K
10:45 270.00 270.25 270.00 270.20 9.8K
10:46 270.25 270.35 270.15 270.35 7.5K
10:47 270.35 270.35 270.15 270.20 14.5K
10:48 270.15 270.50 270.15 270.35 15.1K
10:49 270.50 270.70 270.35 270.65 13.8K
10:50 270.65 270.65 270.40 270.45 9.4K
10:51 270.30 270.30 270.25 270.30 9.3K
10:52 270.30 270.45 270.20 270.40 19.9K
10:53 270.25 270.40 270.25 270.40 16.2K
10:54 270.40 270.40 270.30 270.30 5.7K
10:55 270.40 270.40 270.25 270.25 13.8K
10:56 270.35 270.40 270.20 270.20 16.7K
10:57 270.20 270.20 270.10 270.10 13.6K
10:58 270.00 270.10 270.00 270.00 17.0K
10:59 270.00 270.15 270.00 270.10 7.7K
11:00 270.25 270.25 270.10 270.25 10.8K
11:01 270.35 270.45 270.20 270.30 14.3K
11:02 270.30 270.30 269.75 269.85 22.9K
11:03 269.65 269.70 269.50 269.70 24.0K
11:04 269.55 269.70 269.50 269.60 7.6K
11:05 269.55 269.60 269.40 269.60 8.7K
11:06 269.60 269.60 269.55 269.60 4.4K
11:07 269.60 269.60 269.55 269.55 7.4K
11:08 269.55 269.75 269.50 269.75 15.2K
11:09 269.80 269.80 269.65 269.75 5.0K
11:10 269.75 269.90 269.55 269.65 11.8K
11:11 269.65 269.70 269.50 269.50 11.3K
11:12 269.50 269.50 269.30 269.30 15.9K
11:13 269.30 269.55 269.30 269.55 9.5K
11:14 269.55 269.65 269.50 269.55 5.7K
11:15 269.55 269.75 269.50 269.75 9.5K
11:16 269.75 269.85 269.55 269.55 11.4K
11:17 269.55 269.60 269.35 269.50 9.6K
11:18 269.50 269.60 269.45 269.50 6.3K
11:19 269.50 269.60 269.45 269.55 5.4K
11:20 269.55 269.55 269.45 269.50 6.5K
11:21 269.45 269.50 269.35 269.45 8.9K
11:22 269.50 269.70 269.40 269.60 7.4K
11:23 269.50 269.60 269.45 269.55 15.4K
11:24 269.50 269.55 269.40 269.50 6.2K
11:25 269.50 269.60 269.45 269.60 10.3K
11:26 269.60 269.65 269.55 269.60 4.3K
11:27 269.60 269.70 269.55 269.65 8.2K
11:28 269.65 269.70 269.60 269.70 11.7K
11:29 269.70 269.70 269.60 269.60 4.0K
11:30 269.60 269.70 269.55 269.55 11.3K
11:31 269.60 269.60 269.40 269.50 7.5K
11:32 269.40 269.60 269.40 269.60 9.2K
11:33 269.50 269.60 269.35 269.35 11.2K
11:34 269.45 269.50 269.30 269.45 6.3K
11:35 269.45 269.45 269.35 269.40 5.9K
11:36 269.40 269.65 269.40 269.55 18.8K
11:37 269.55 269.65 269.55 269.65 7.4K
11:38 269.65 269.65 269.55 269.60 3.6K
11:39 269.60 269.65 269.60 269.65 3.5K
11:40 269.60 269.65 269.45 269.55 5.1K
11:41 269.60 269.60 269.35 269.35 5.7K
11:42 269.50 269.50 269.30 269.35 7.0K
11:43 269.40 269.40 269.20 269.20 12.6K
11:44 269.30 269.30 269.10 269.10 11.2K
11:45 269.00 269.15 268.80 268.80 34.5K
11:46 268.85 268.95 268.85 268.90 5.1K
11:47 268.90 268.95 268.80 268.85 5.5K
11:48 268.85 268.90 268.85 268.85 7.8K
11:49 268.85 268.85 268.80 268.80 9.0K
11:50 268.80 268.80 268.70 268.80 25.8K
11:51 268.90 269.00 268.90 268.90 30.4K
11:52 269.00 269.15 268.90 269.10 6.7K
11:53 269.15 269.15 268.80 268.80 31.2K
11:54 268.95 268.95 268.75 268.75 6.9K
11:55 268.75 268.90 268.75 268.90 8.7K
11:56 268.90 268.95 268.85 268.85 4.9K
11:57 268.90 268.95 268.80 268.95 5.0K
11:58 268.85 268.95 268.55 268.55 35.1K
11:59 268.55 268.65 268.40 268.40 20.5K
12:00 268.45 268.45 268.30 268.45 21.3K
12:01 268.35 268.40 268.25 268.30 25.7K
12:02 268.35 268.40 268.30 268.30 7.6K
12:03 268.30 268.30 267.95 268.00 70.8K
12:04 268.05 268.10 268.00 268.00 26.5K
12:05 268.00 268.05 267.95 268.05 8.9K
12:06 268.10 268.20 268.05 268.05 6.0K
12:07 268.20 268.25 268.10 268.25 6.9K
12:08 268.25 268.30 268.20 268.25 9.3K
12:09 268.25 268.25 268.15 268.25 10.4K
12:10 268.25 268.35 268.20 268.20 14.4K
12:11 268.10 268.35 268.10 268.35 9.5K
12:12 268.20 268.55 268.20 268.55 20.7K
12:13 268.70 268.70 268.50 268.55 11.9K
12:14 268.55 268.55 268.55 268.55 7.3K
12:15 268.55 268.70 268.55 268.70 12.0K
12:16 268.60 268.75 268.60 268.70 4.4K
12:17 268.60 268.75 268.30 268.35 17.3K
12:18 268.30 268.45 268.30 268.35 5.7K
12:19 268.45 268.60 268.45 268.45 6.5K
12:20 268.45 268.60 268.40 268.40 11.4K
12:21 268.45 268.45 268.40 268.40 4.7K
12:22 268.45 268.55 268.45 268.50 11.3K
12:23 268.50 268.65 268.50 268.55 5.2K
12:24 268.55 268.60 268.40 268.40 7.7K
12:25 268.35 268.45 268.35 268.40 5.4K
12:26 268.45 268.80 268.45 268.80 11.7K
12:27 268.70 268.85 268.65 268.65 8.8K
12:28 268.60 268.70 268.55 268.65 7.4K
12:29 268.65 268.80 268.60 268.60 8.8K
12:30 268.60 268.75 268.55 268.60 6.2K
12:31 268.55 268.65 268.40 268.40 5.0K
12:32 268.40 268.55 268.35 268.35 8.4K
12:33 268.45 268.65 268.40 268.60 17.8K
12:34 268.55 268.95 268.55 268.60 47.5K
12:35 268.60 268.75 268.55 268.60 6.7K
12:36 268.65 268.65 268.60 268.60 5.0K
12:37 268.65 268.70 268.60 268.60 7.2K
12:38 268.60 268.70 268.55 268.60 7.4K
12:39 268.65 268.70 268.50 268.50 4.3K
12:40 268.50 268.65 268.50 268.60 8.0K
12:41 268.60 268.75 268.60 268.75 6.5K
12:42 268.65 268.65 268.45 268.45 7.3K
12:43 268.50 268.75 268.45 268.65 8.6K
12:44 268.70 268.80 268.70 268.70 5.3K
12:45 268.75 268.80 268.65 268.65 13.3K
12:46 268.65 268.80 268.65 268.70 4.2K
12:47 268.75 268.75 268.70 268.70 5.4K
12:48 268.70 268.85 268.70 268.85 8.9K
12:49 268.85 268.90 268.75 268.80 10.7K
12:50 268.80 268.85 268.70 268.70 4.3K
12:51 268.70 268.90 268.65 268.70 14.4K
12:52 268.70 268.80 268.70 268.80 9.1K
12:53 269.10 269.20 269.10 269.10 26.4K
12:54 269.15 269.25 269.10 269.15 8.1K
12:55 269.15 269.30 269.15 269.15 12.2K
12:56 269.15 269.45 269.15 269.45 11.2K
12:57 269.30 269.35 269.15 269.15 14.6K
12:58 269.15 269.15 268.95 268.95 7.2K
12:59 268.95 269.10 268.95 269.00 7.5K
13:00 269.00 269.15 269.00 269.15 5.0K
13:01 269.15 269.15 268.95 269.00 9.7K
13:02 269.00 269.10 268.95 268.95 11.3K
13:03 268.95 269.05 268.90 269.00 16.7K
13:04 269.00 269.05 269.00 269.00 5.2K
13:05 269.00 269.00 268.95 269.00 9.8K
13:06 268.95 269.00 268.95 269.00 25.5K
13:07 268.95 269.10 268.90 268.95 7.4K
13:08 269.00 269.00 268.45 268.45 37.3K
13:09 268.45 268.75 268.45 268.50 15.0K
13:10 268.50 268.60 268.40 268.40 6.1K
13:11 268.40 268.60 268.35 268.45 18.5K
13:12 268.35 268.60 268.35 268.60 12.0K
13:13 268.55 268.60 268.55 268.60 13.7K
13:14 268.55 268.65 268.55 268.60 6.7K
13:15 268.60 268.65 268.55 268.65 7.1K
13:16 268.55 268.65 268.55 268.60 5.6K
13:17 268.60 268.65 268.60 268.60 6.3K
13:18 268.60 268.65 268.35 268.35 19.0K
13:19 268.35 268.50 268.35 268.40 10.2K
13:20 268.40 268.65 268.40 268.60 8.2K
13:21 268.60 268.90 268.60 268.90 29.3K
13:22 268.90 268.90 268.75 268.75 6.9K
13:23 268.75 268.80 268.60 268.60 9.1K
13:24 268.60 268.80 268.60 268.80 7.9K
13:25 268.80 269.10 268.80 269.05 13.8K
13:26 269.00 269.05 269.00 269.00 7.0K
13:27 269.00 269.05 268.85 268.85 6.3K
13:28 268.85 268.95 268.85 268.95 6.1K
13:29 268.85 269.05 268.85 269.00 10.7K
13:30 269.05 269.05 268.90 268.90 11.2K
13:31 269.05 269.05 268.90 268.90 18.7K
13:32 268.90 268.90 268.85 268.85 12.4K
13:33 268.85 268.90 268.80 268.90 7.5K
13:34 268.80 268.90 268.75 268.80 8.0K
13:35 268.80 268.90 268.55 268.55 20.6K
13:36 268.60 268.60 268.50 268.55 7.0K
13:37 268.50 268.65 268.50 268.65 8.4K
13:38 268.75 268.90 268.65 268.80 29.6K
13:39 268.80 268.90 268.75 268.75 20.2K
13:40 268.75 268.85 268.75 268.85 9.4K
13:41 268.80 268.85 268.75 268.80 10.3K
13:42 268.75 268.85 268.65 268.75 26.5K
13:43 268.75 268.80 268.75 268.80 13.2K
13:44 268.80 268.80 268.60 268.60 14.1K
13:45 268.60 268.65 268.35 268.40 24.5K
13:46 268.40 268.45 268.30 268.35 22.2K
13:47 268.35 268.70 268.30 268.70 18.3K
13:48 268.65 268.80 268.65 268.70 10.2K
13:49 268.65 268.70 268.50 268.50 14.1K
13:50 268.45 268.65 268.45 268.60 9.9K
13:51 268.55 268.70 268.55 268.60 9.3K
13:52 268.65 268.65 268.55 268.55 10.0K
13:53 268.65 268.70 268.55 268.60 9.3K
13:54 268.65 268.65 268.55 268.65 9.8K
13:55 268.60 268.70 268.55 268.60 10.4K
13:56 268.65 268.70 268.40 268.40 9.4K
13:57 268.40 268.65 268.35 268.50 11.1K
13:58 268.55 268.60 268.45 268.50 10.2K
13:59 268.45 268.60 268.45 268.60 11.0K
14:00 268.45 268.75 268.45 268.75 14.3K
14:01 268.70 268.70 268.50 268.50 7.8K
14:02 268.65 268.65 268.50 268.55 8.5K
14:03 268.65 268.70 268.55 268.60 12.5K
14:04 268.65 268.80 268.60 268.60 11.9K
14:05 268.65 269.00 268.65 269.00 37.0K
14:06 269.00 269.05 268.90 269.00 27.4K
14:07 268.95 269.00 268.80 268.80 17.8K
14:08 268.85 269.05 268.85 269.05 17.4K
14:09 269.00 269.10 269.00 269.10 22.3K
14:10 269.10 269.15 269.00 269.05 12.6K
14:11 269.05 269.05 268.85 268.85 21.5K
14:12 268.90 269.05 268.85 269.05 14.6K
14:13 269.05 269.25 269.05 269.20 14.8K
14:14 269.15 269.15 269.00 269.05 9.8K
14:15 269.05 269.30 269.05 269.25 13.0K
14:16 269.25 269.30 269.20 269.20 14.2K
14:17 269.20 269.25 269.10 269.10 16.8K
14:18 269.05 269.05 268.85 268.85 15.3K
14:19 268.95 268.95 268.75 268.75 13.2K
14:20 268.85 268.85 268.75 268.80 12.3K
14:21 268.85 268.85 268.70 268.80 11.8K
14:22 268.80 268.95 268.75 268.75 14.7K
14:23 268.75 268.95 268.75 268.85 20.0K
14:24 268.85 268.95 268.75 268.75 19.6K
14:25 268.75 268.90 268.75 268.75 15.8K
14:26 268.80 268.80 268.70 268.70 16.9K
14:27 268.70 268.70 268.50 268.60 18.9K
14:28 268.60 268.60 268.50 268.50 22.4K
14:29 268.45 268.45 268.30 268.40 18.7K
14:30 268.20 268.25 268.10 268.15 24.9K
14:31 268.15 268.20 268.00 268.15 27.5K
14:32 268.15 268.30 268.05 268.10 19.7K
14:33 268.15 268.35 268.05 268.05 21.2K
14:34 268.05 268.20 268.05 268.10 15.6K
14:35 268.15 268.20 268.05 268.05 14.8K
14:36 268.10 268.20 268.05 268.20 22.4K
14:37 268.10 268.35 268.10 268.35 15.1K
14:38 268.25 268.45 268.25 268.35 28.7K
14:39 268.35 268.40 268.25 268.35 13.4K
14:40 268.30 268.45 268.25 268.35 22.7K
14:41 268.35 268.40 268.25 268.25 20.2K
14:42 268.30 268.40 268.25 268.30 23.0K
14:43 268.20 268.25 268.05 268.05 24.8K
14:44 268.05 268.25 268.05 268.05 40.8K
14:45 268.20 268.20 268.05 268.20 26.1K
14:46 268.15 268.30 268.05 268.20 27.6K
14:47 268.15 268.25 268.15 268.20 28.0K
14:48 268.35 268.35 268.10 268.10 20.7K
14:49 268.10 268.35 268.10 268.35 33.2K
14:50 268.35 268.45 268.25 268.25 55.5K
14:51 268.25 268.40 268.25 268.25 22.8K
14:52 268.30 268.30 268.05 268.05 20.9K
14:53 268.05 268.20 267.90 268.00 31.5K
14:54 268.00 268.00 267.90 267.90 24.6K
14:55 267.90 268.00 267.65 267.70 27.4K
14:56 267.65 267.85 267.65 267.65 44.8K
14:57 267.65 267.80 267.65 267.65 29.3K
14:58 267.60 267.60 267.40 267.50 48.4K
14:59 267.40 267.65 267.40 267.65 26.5K
15:00 267.65 268.20 267.65 267.70 86.0K
15:01 267.70 267.70 267.55 267.55 33.6K
15:02 267.40 267.45 267.25 267.25 52.8K
15:03 267.35 267.45 267.30 267.30 59.5K
15:04 267.30 267.45 267.20 267.45 53.6K
15:05 267.40 267.40 267.25 267.25 38.8K
15:06 267.30 267.30 267.15 267.25 64.2K
15:07 267.40 267.70 267.25 267.55 62.3K
15:08 267.70 267.70 267.45 267.50 59.5K
15:09 267.60 267.80 267.55 267.75 69.9K
15:10 267.80 268.15 267.75 267.95 80.5K
15:11 267.90 267.90 267.90 267.90 57.2K
15:12 267.75 267.95 267.75 267.80 50.3K
15:13 267.80 267.80 267.60 267.60 47.7K
15:14 267.60 267.65 267.50 267.55 53.2K
15:15 267.55 267.60 267.40 267.45 119.3K
15:16 267.65 267.65 267.25 267.25 78.6K
15:17 267.25 267.45 267.20 267.20 44.9K
15:18 267.30 267.35 267.15 267.20 87.8K
15:19 267.20 267.20 267.05 267.15 52.7K
15:20 267.05 267.10 266.90 266.95 94.4K
15:21 267.20 267.20 267.00 267.00 45.8K
15:22 267.00 267.25 267.00 267.20 53.7K
15:23 267.35 267.40 267.20 267.40 47.6K
15:24 267.30 267.30 267.25 267.25 41.2K
15:25 267.30 267.45 267.30 267.45 54.8K
15:26 267.45 267.45 267.20 267.20 93.3K
15:27 267.15 267.20 267.00 267.00 49.0K
15:28 267.00 267.20 266.90 266.95 26.9K
15:29 267.00 267.40 266.90 267.40 23.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし