Wipro Ltd (WIPR)

WIPR
🏛️ インド →
241.07
最終更新: 2025-10-01
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
09:07 268.30 268.30 268.30 268.30 15.4K
09:15 268.40 270.15 268.40 269.70 126.3K
09:16 269.75 270.10 269.05 269.15 137.5K
09:17 269.30 270.50 269.05 270.50 135.2K
09:18 270.70 271.00 270.40 270.40 167.8K
09:19 270.45 270.75 269.85 269.85 68.8K
09:20 269.85 269.85 269.50 269.65 40.6K
09:21 269.75 269.75 269.25 269.25 47.0K
09:22 269.30 269.30 269.15 269.15 31.9K
09:23 269.25 269.30 269.10 269.20 37.7K
09:24 269.05 269.45 269.05 269.20 53.5K
09:25 269.30 269.50 269.30 269.45 12.1K
09:26 269.50 269.65 269.35 269.65 15.4K
09:27 269.65 269.70 269.50 269.50 11.9K
09:28 269.50 269.50 269.30 269.35 19.0K
09:29 269.35 269.50 269.35 269.50 9.4K
09:30 269.50 269.50 269.20 269.30 32.2K
09:31 269.25 269.25 268.95 268.95 13.6K
09:32 268.80 268.90 268.60 268.65 21.1K
09:33 268.60 268.70 268.40 268.70 50.5K
09:34 268.65 268.75 268.55 268.70 14.6K
09:35 268.85 268.90 268.55 268.55 7.4K
09:36 268.60 268.60 268.55 268.55 7.5K
09:37 268.65 268.70 268.55 268.70 4.8K
09:38 268.80 268.90 268.80 268.90 7.3K
09:39 268.90 268.90 268.75 268.75 3.5K
09:40 268.80 268.80 268.40 268.40 25.4K
09:41 268.40 268.65 268.30 268.65 6.9K
09:42 268.70 268.70 268.55 268.60 2.9K
09:43 268.70 268.75 268.60 268.75 5.6K
09:44 268.75 269.10 268.75 269.10 15.3K
09:45 268.95 269.05 268.90 269.00 29.8K
09:46 269.10 269.10 268.90 269.10 4.3K
09:47 269.10 269.10 269.00 269.00 4.7K
09:48 269.10 269.10 268.75 268.75 17.7K
09:49 268.75 268.90 268.70 268.85 6.9K
09:50 268.80 268.90 268.75 268.90 4.1K
09:51 268.80 268.90 268.80 268.90 7.6K
09:52 268.90 268.90 268.65 268.70 5.6K
09:53 268.75 268.95 268.75 268.95 5.4K
09:54 268.90 269.05 268.80 269.05 5.0K
09:55 269.20 269.25 269.10 269.20 4.3K
09:56 269.00 269.15 269.00 269.10 3.5K
09:57 268.95 269.00 268.90 268.95 4.2K
09:58 269.00 269.10 268.95 269.05 1.6K
09:59 269.05 269.20 269.05 269.20 3.5K
10:00 269.15 269.25 269.15 269.25 3.5K
10:01 269.30 269.35 269.00 269.00 13.0K
10:02 269.10 269.20 269.05 269.20 3.7K
10:03 269.05 269.25 269.05 269.25 5.6K
10:04 269.20 269.35 269.15 269.35 6.1K
10:05 269.35 269.35 269.30 269.35 2.4K
10:06 269.30 269.35 269.20 269.35 8.6K
10:07 269.35 269.35 269.30 269.35 4.6K
10:08 269.25 269.30 269.25 269.30 5.8K
10:09 269.30 269.45 269.20 269.45 13.6K
10:10 269.40 269.65 269.40 269.55 23.2K
10:11 269.55 269.60 269.45 269.50 6.7K
10:12 269.50 269.60 269.45 269.55 5.2K
10:13 269.55 269.55 269.10 269.15 12.4K
10:14 269.15 269.45 269.15 269.40 3.3K
10:15 269.25 269.40 269.20 269.20 3.0K
10:16 269.25 269.35 269.10 269.10 6.6K
10:17 268.95 269.10 268.95 269.05 16.9K
10:18 269.20 269.20 269.05 269.15 4.3K
10:19 269.00 269.15 269.00 269.10 1.3K
10:20 269.15 269.15 269.05 269.10 4.6K
10:21 269.25 269.45 269.15 269.35 10.1K
10:22 269.35 269.40 269.20 269.20 5.9K
10:23 269.30 269.40 269.25 269.30 1.6K
10:24 269.20 269.35 269.20 269.25 0.8K
10:25 269.30 269.35 269.25 269.35 2.4K
10:26 269.20 269.30 269.20 269.30 1.7K
10:27 269.20 269.30 269.05 269.05 11.5K
10:28 269.05 269.20 269.05 269.10 2.6K
10:29 269.10 269.20 269.10 269.20 3.5K
10:30 269.20 269.25 269.10 269.15 2.7K
10:31 269.20 269.20 269.10 269.20 1.9K
10:32 269.15 269.15 269.00 269.00 11.5K
10:33 269.10 269.10 268.85 268.85 11.8K
10:34 268.85 269.00 268.85 268.90 2.2K
10:35 269.00 269.00 268.85 269.00 0.8K
10:36 269.00 269.25 268.90 269.25 17.1K
10:37 269.10 269.25 269.10 269.25 2.1K
10:38 269.25 269.30 269.20 269.25 6.0K
10:39 269.20 269.30 269.10 269.15 1.5K
10:40 269.25 269.25 269.05 269.05 5.1K
10:41 269.10 269.10 269.00 269.10 17.9K
10:42 269.25 269.30 269.20 269.20 5.6K
10:43 269.30 269.30 269.20 269.20 7.7K
10:44 269.25 269.25 269.15 269.15 2.4K
10:45 269.25 269.30 269.10 269.20 2.2K
10:46 269.20 269.30 269.20 269.20 2.3K
10:47 269.30 269.30 269.25 269.25 5.0K
10:48 269.25 269.25 269.15 269.15 2.0K
10:49 269.20 269.25 269.05 269.05 1.8K
10:50 269.10 269.15 269.00 269.05 8.5K
10:51 267.80 268.80 267.55 268.75 2,015.6K
10:52 268.60 268.80 268.55 268.65 18.1K
10:53 268.65 268.95 268.65 268.75 9.8K
10:54 268.85 268.85 268.60 268.60 4.1K
10:55 268.70 268.85 268.65 268.85 2.5K
10:56 268.75 268.85 268.60 268.60 6.1K
10:57 268.60 268.85 268.60 268.85 3.9K
10:58 268.75 269.00 268.75 268.80 9.3K
10:59 268.80 268.90 268.75 268.80 3.5K
11:00 268.90 269.00 268.85 268.90 3.1K
11:01 269.00 269.00 268.85 268.90 2.5K
11:02 268.90 268.90 268.80 268.80 7.1K
11:03 268.90 268.90 268.80 268.90 1.7K
11:04 268.80 268.90 268.80 268.80 1.5K
11:05 268.80 268.85 268.75 268.85 5.9K
11:06 268.85 268.85 268.75 268.75 1.8K
11:07 268.75 268.85 268.70 268.70 5.7K
11:08 268.75 268.75 268.65 268.75 2.6K
11:09 268.70 268.90 268.70 268.80 1.6K
11:10 268.80 268.90 268.80 268.85 5.6K
11:11 268.80 268.90 268.75 268.90 9.2K
11:12 268.75 268.95 268.75 268.85 2.2K
11:13 268.95 268.95 268.80 268.95 0.9K
11:14 268.95 269.20 268.95 269.15 9.9K
11:15 269.05 269.05 268.95 269.05 5.9K
11:16 268.90 269.00 268.90 269.00 1.3K
11:17 268.90 269.05 268.90 269.05 2.4K
11:18 269.05 269.05 268.90 269.00 2.7K
11:19 268.90 268.95 268.80 268.85 8.8K
11:20 268.95 269.05 268.80 268.95 4.6K
11:21 268.95 268.95 268.85 268.95 1.6K
11:22 268.90 268.90 268.70 268.85 2.8K
11:23 268.70 268.80 268.45 268.60 12.7K
11:24 268.45 268.55 268.45 268.55 3.5K
11:25 268.70 268.75 268.60 268.60 5.1K
11:26 268.60 268.65 268.55 268.60 2.4K
11:27 268.60 269.05 268.60 269.05 7.0K
11:28 269.20 269.20 268.75 268.90 7.7K
11:29 268.90 268.95 268.75 268.85 2.3K
11:30 268.85 268.95 268.85 268.85 1.6K
11:31 268.95 268.95 268.75 268.80 2.4K
11:32 268.95 269.00 268.85 269.00 1.2K
11:33 268.85 268.90 268.75 268.85 6.1K
11:34 268.70 268.85 268.70 268.75 1.6K
11:35 268.85 268.85 268.55 268.55 8.4K
11:36 268.45 268.75 268.45 268.75 3.3K
11:37 268.65 268.65 268.55 268.60 1.2K
11:38 268.55 268.60 268.55 268.55 0.7K
11:39 268.40 268.55 268.40 268.45 4.3K
11:40 268.50 268.50 268.40 268.50 5.7K
11:41 268.25 268.30 268.10 268.10 9.0K
11:42 268.15 268.20 268.05 268.20 10.5K
11:43 268.10 268.20 268.10 268.20 2.7K
11:44 268.20 268.35 268.20 268.25 3.3K
11:45 268.20 268.20 267.80 267.90 25.2K
11:46 267.95 268.00 267.85 267.90 6.1K
11:47 267.95 268.00 267.80 267.80 22.7K
11:48 267.85 268.00 267.85 268.00 13.6K
11:49 268.05 268.25 268.05 268.05 3.0K
11:50 268.05 268.15 268.00 268.00 5.3K
11:51 268.05 268.05 267.90 267.95 4.5K
11:52 268.05 268.15 267.95 268.15 3.0K
11:53 268.15 268.15 268.05 268.15 1.3K
11:54 268.10 268.30 268.10 268.20 5.9K
11:55 268.10 268.10 267.85 267.85 13.0K
11:56 267.85 268.25 267.85 268.25 21.2K
11:57 268.40 268.60 268.30 268.60 6.4K
11:58 268.55 268.65 268.55 268.55 5.3K
11:59 268.55 268.70 268.45 268.70 9.6K
12:00 268.80 268.90 268.70 268.85 6.2K
12:01 268.85 268.90 268.75 268.80 7.0K
12:02 268.80 268.95 268.80 268.90 10.7K
12:03 268.95 269.15 268.95 269.00 28.2K
12:04 269.05 269.10 268.95 268.95 7.0K
12:05 269.00 269.15 269.00 269.10 7.4K
12:06 269.10 269.10 269.00 269.10 8.6K
12:07 269.10 269.10 268.75 268.90 9.6K
12:08 268.85 269.10 268.80 269.10 3.6K
12:09 269.10 269.15 269.10 269.15 7.0K
12:10 269.15 269.20 269.05 269.05 17.4K
12:11 269.15 269.25 269.05 269.25 13.6K
12:12 269.25 269.50 269.25 269.45 10.9K
12:13 269.50 269.50 269.30 269.40 8.6K
12:14 269.45 269.50 269.40 269.45 7.5K
12:15 269.45 269.50 269.30 269.35 11.0K
12:16 269.35 269.40 269.30 269.30 7.0K
12:17 269.30 269.40 269.30 269.30 7.1K
12:18 269.40 269.40 269.20 269.30 5.3K
12:19 269.30 269.30 269.15 269.30 5.1K
12:20 269.25 269.30 269.20 269.20 6.6K
12:21 269.20 269.25 269.15 269.25 6.7K
12:22 269.20 269.25 269.15 269.20 7.7K
12:23 269.15 269.20 269.10 269.15 8.4K
12:24 269.20 269.25 269.15 269.25 4.7K
12:25 269.25 269.40 269.25 269.35 5.4K
12:26 269.40 269.40 269.35 269.40 6.4K
12:27 269.40 269.45 269.35 269.35 6.1K
12:28 269.45 269.50 269.35 269.45 6.6K
12:29 269.45 269.50 269.45 269.50 4.4K
12:30 269.50 269.65 269.50 269.60 21.3K
12:31 269.60 269.65 269.55 269.65 6.6K
12:32 269.70 269.85 269.65 269.75 25.3K
12:33 269.75 269.85 269.65 269.65 10.6K
12:34 269.65 269.80 269.65 269.75 6.1K
12:35 269.65 269.75 269.55 269.55 8.0K
12:36 269.65 269.65 269.40 269.45 13.0K
12:37 269.55 269.55 269.40 269.45 7.7K
12:38 269.35 269.45 269.30 269.40 4.5K
12:39 269.40 269.60 269.40 269.55 4.1K
12:40 269.65 269.65 269.50 269.50 8.0K
12:41 269.60 269.60 269.45 269.60 1.2K
12:42 269.60 269.60 269.45 269.45 2.3K
12:43 269.60 269.60 269.45 269.60 303.2K
12:44 269.60 269.70 269.55 269.60 4.9K
12:45 269.60 269.70 269.60 269.70 3.0K
12:46 269.70 269.70 269.55 269.60 3.9K
12:47 269.65 269.70 269.55 269.70 2.7K
12:48 269.70 269.70 269.55 269.55 2.9K
12:49 269.60 269.65 269.55 269.55 4.4K
12:50 269.55 269.60 269.50 269.50 2.3K
12:51 269.50 269.60 269.50 269.55 3.4K
12:52 269.55 269.65 269.50 269.65 3.6K
12:53 269.50 269.65 269.50 269.60 3.5K
12:54 269.50 269.65 269.50 269.65 7.7K
12:55 269.65 269.70 269.45 269.55 23.5K
12:56 269.45 269.55 269.45 269.55 2.3K
12:57 269.55 269.60 269.50 269.60 7.0K
12:58 269.45 269.60 269.45 269.55 3.1K
12:59 269.60 269.60 269.45 269.55 2.1K
13:00 269.45 269.60 269.45 269.60 4.6K
13:01 269.55 269.60 269.50 269.60 3.1K
13:02 269.60 269.70 269.50 269.70 3.6K
13:03 269.70 269.80 269.65 269.80 15.9K
13:04 269.75 269.80 269.70 269.75 6.8K
13:05 269.75 269.80 269.70 269.80 7.1K
13:06 269.80 269.80 269.65 269.70 3.6K
13:07 269.80 270.05 269.70 269.90 104.6K
13:08 269.80 269.80 269.60 269.60 4.3K
13:09 269.60 269.70 269.60 269.60 2.9K
13:10 269.60 269.70 269.60 269.65 2.9K
13:11 269.70 269.70 269.60 269.70 2.2K
13:12 269.70 269.80 269.60 269.65 13.4K
13:13 269.70 269.75 269.65 269.65 3.0K
13:14 269.75 269.80 269.65 269.75 3.6K
13:15 269.75 269.85 269.70 269.70 2.0K
13:16 269.80 269.80 269.70 269.70 2.6K
13:17 269.80 269.80 269.70 269.75 8.5K
13:18 269.65 269.75 269.55 269.55 8.5K
13:19 269.55 269.60 269.45 269.45 6.5K
13:20 269.50 269.50 269.30 269.50 5.9K
13:21 269.50 269.50 269.45 269.45 2.1K
13:22 269.50 269.60 269.50 269.60 3.3K
13:23 269.60 269.60 269.55 269.60 2.6K
13:24 269.60 269.65 269.60 269.60 3.0K
13:25 269.65 269.65 269.60 269.65 3.2K
13:26 269.60 269.80 269.60 269.80 4.7K
13:27 269.80 269.80 269.75 269.75 8.4K
13:28 269.75 269.80 269.70 269.70 17.9K
13:29 269.75 269.75 269.70 269.70 322.6K
13:30 269.85 270.00 269.85 269.95 11.2K
13:31 270.00 270.00 269.95 270.00 7.6K
13:32 270.00 270.00 269.85 269.85 8.8K
13:33 269.90 269.90 269.80 269.80 2.3K
13:34 269.85 269.85 269.75 269.85 3.7K
13:35 269.85 269.85 269.75 269.85 13.2K
13:36 269.85 270.00 269.85 270.00 18.8K
13:37 269.95 270.00 269.85 269.90 4.7K
13:38 269.95 270.00 269.85 269.95 4.9K
13:39 269.90 269.90 269.80 269.85 10.9K
13:40 269.85 269.85 269.70 269.80 12.9K
13:41 269.70 269.80 269.50 269.60 18.6K
13:42 269.60 269.65 269.50 269.60 5.1K
13:43 269.60 269.60 269.40 269.50 18.2K
13:44 269.50 269.50 269.40 269.50 5.0K
13:45 269.50 269.50 269.30 269.35 11.9K
13:46 269.35 269.35 269.20 269.20 6.4K
13:47 269.20 269.30 269.20 269.30 2.4K
13:48 269.25 269.55 269.20 269.55 7.9K
13:49 269.55 269.55 269.40 269.45 3.3K
13:50 269.45 269.55 269.45 269.45 2.9K
13:51 269.55 269.60 269.45 269.60 12.2K
13:52 269.60 269.65 269.55 269.60 7.4K
13:53 269.45 269.55 269.30 269.30 6.0K
13:54 269.30 269.40 269.20 269.25 5.2K
13:55 269.30 269.40 269.25 269.35 3.4K
13:56 269.35 269.35 269.10 269.20 9.8K
13:57 269.15 269.25 269.15 269.20 3.8K
13:58 269.20 269.20 269.10 269.20 4.1K
13:59 269.10 269.35 269.10 269.35 3.2K
14:00 269.35 269.40 269.30 269.30 4.5K
14:01 269.30 269.30 269.25 269.30 3.4K
14:02 269.25 269.30 269.10 269.20 9.7K
14:03 269.10 269.10 268.95 269.00 23.9K
14:04 269.05 269.05 268.95 269.05 3.6K
14:05 269.05 269.30 268.95 269.30 10.6K
14:06 269.30 269.50 269.20 269.50 32.4K
14:07 269.55 269.60 269.40 269.45 7.0K
14:08 269.45 269.50 269.40 269.40 2.5K
14:09 269.45 269.45 269.40 269.45 4.5K
14:10 269.45 269.50 269.40 269.50 5.6K
14:11 269.50 269.55 269.45 269.55 11.3K
14:12 269.55 269.55 269.50 269.50 5.1K
14:13 269.55 269.60 269.50 269.60 3.6K
14:14 269.55 269.65 269.55 269.60 7.5K
14:15 269.65 269.70 269.60 269.65 7.5K
14:16 269.65 269.65 269.50 269.55 9.6K
14:17 269.50 269.55 269.50 269.50 8.7K
14:18 269.30 269.40 269.30 269.40 3.5K
14:19 269.35 269.60 269.35 269.55 9.8K
14:20 269.55 269.60 269.45 269.50 7.9K
14:21 269.50 269.60 269.50 269.55 1.9K
14:22 269.55 269.65 269.55 269.55 13.0K
14:23 269.45 269.60 269.45 269.55 3.1K
14:24 269.60 269.70 269.55 269.65 8.0K
14:25 269.65 269.75 269.65 269.75 7.6K
14:26 269.75 269.80 269.70 269.80 7.8K
14:27 269.70 269.85 269.70 269.85 8.6K
14:28 269.85 269.95 269.85 269.95 18.4K
14:29 269.95 269.95 269.85 269.85 13.5K
14:30 269.90 269.95 269.85 269.95 7.6K
14:31 269.90 269.95 269.90 269.95 10.0K
14:32 269.95 270.00 269.90 269.90 8.2K
14:33 269.90 269.95 269.90 269.90 6.2K
14:34 269.95 270.00 269.90 270.00 10.0K
14:35 270.00 270.10 270.00 270.10 52.3K
14:36 270.15 270.45 270.15 270.45 40.8K
14:37 270.30 270.30 270.05 270.10 15.6K
14:38 270.10 270.20 270.10 270.15 9.2K
14:39 270.20 270.20 270.10 270.20 5.6K
14:40 270.20 270.40 270.10 270.30 16.5K
14:41 270.25 270.35 270.20 270.20 9.3K
14:42 270.25 270.35 270.20 270.20 3.5K
14:43 270.30 270.35 270.15 270.30 16.4K
14:44 270.25 270.30 270.25 270.25 5.0K
14:45 270.30 270.45 270.30 270.45 21.5K
14:46 270.40 270.50 270.35 270.45 15.5K
14:47 270.45 270.45 270.25 270.40 12.4K
14:48 270.40 270.40 270.10 270.10 12.4K
14:49 270.20 270.20 270.15 270.20 10.5K
14:50 270.15 270.35 270.15 270.15 54.0K
14:51 270.15 270.20 270.00 270.05 13.5K
14:52 270.00 270.15 270.00 270.15 9.4K
14:53 270.15 270.25 270.15 270.20 9.8K
14:54 270.20 270.35 270.15 270.20 4.2K
14:55 270.20 270.30 270.20 270.25 8.2K
14:56 270.35 270.35 270.10 270.10 23.4K
14:57 270.10 270.30 270.10 270.25 4.9K
14:58 270.30 270.35 270.25 270.30 9.6K
14:59 270.35 270.40 270.35 270.40 7.1K
15:00 270.35 270.45 270.35 270.40 16.5K
15:01 270.50 270.50 270.30 270.40 18.5K
15:02 270.35 270.35 270.25 270.25 16.9K
15:03 270.30 270.30 269.95 269.95 25.0K
15:04 269.95 270.15 269.95 270.10 24.6K
15:05 270.10 270.20 270.10 270.15 12.8K
15:06 270.15 270.20 270.10 270.15 14.7K
15:07 270.20 270.20 270.15 270.20 10.7K
15:08 270.25 270.25 270.15 270.15 24.5K
15:09 270.25 270.25 270.10 270.20 11.3K
15:10 270.25 270.25 270.20 270.25 19.7K
15:11 270.25 270.25 270.10 270.15 21.5K
15:12 270.15 270.25 270.15 270.20 19.1K
15:13 270.20 270.35 270.20 270.30 40.5K
15:14 270.35 270.50 270.35 270.35 28.8K
15:15 270.50 270.50 270.30 270.30 62.6K
15:16 270.35 270.40 270.20 270.25 42.0K
15:17 270.25 270.30 270.10 270.20 27.7K
15:18 270.25 270.25 270.05 270.15 38.4K
15:19 270.15 270.15 270.10 270.15 25.7K
15:20 270.15 270.15 270.10 270.10 53.0K
15:21 270.15 270.15 270.10 270.15 7.1K
15:22 270.15 270.15 270.10 270.15 18.5K
15:23 270.10 270.15 270.10 270.15 30.4K
15:24 270.10 270.10 269.90 269.95 52.9K
15:25 269.80 269.80 269.55 269.70 84.9K
15:26 269.75 269.75 269.60 269.70 22.5K
15:27 269.65 269.70 269.45 269.60 27.4K
15:28 269.60 269.60 269.45 269.60 37.6K
15:29 269.10 270.05 269.10 270.05 54.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし