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
09:07 249.20 249.20 249.20 249.20 45.7K
09:15 247.85 249.10 247.50 247.65 283.0K
09:16 247.85 248.10 247.75 248.00 202.3K
09:17 248.00 248.25 247.50 247.70 99.8K
09:18 247.75 248.25 247.75 248.25 102.8K
09:19 248.30 248.80 248.20 248.65 88.5K
09:20 248.55 248.55 248.00 248.00 75.5K
09:21 247.90 248.20 247.90 248.20 38.2K
09:22 248.15 248.15 247.75 248.10 72.0K
09:23 247.95 248.50 247.95 248.50 28.8K
09:24 248.50 248.50 248.40 248.40 49.9K
09:25 248.30 248.55 248.05 248.05 66.1K
09:26 248.20 248.45 248.20 248.45 35.2K
09:27 248.55 248.60 248.35 248.35 24.0K
09:28 248.70 248.70 248.50 248.65 37.4K
09:29 248.60 248.75 248.60 248.70 51.5K
09:30 248.70 248.80 248.45 248.45 72.6K
09:31 248.65 248.70 248.50 248.55 47.0K
09:32 248.25 248.35 248.15 248.20 41.7K
09:33 248.15 248.15 247.75 247.85 49.2K
09:34 247.80 247.80 247.55 247.55 27.1K
09:35 247.60 247.65 247.55 247.65 25.9K
09:36 247.55 248.00 247.40 248.00 55.5K
09:37 248.00 248.30 248.00 248.15 24.8K
09:38 248.10 248.15 248.10 248.15 16.7K
09:39 248.30 248.30 248.00 248.25 46.1K
09:40 248.15 248.25 248.00 248.10 39.2K
09:41 248.10 248.40 248.00 248.35 96.6K
09:42 248.30 248.80 248.30 248.80 58.7K
09:43 248.75 248.75 248.40 248.60 67.0K
09:44 248.55 248.75 248.55 248.75 17.4K
09:45 248.75 248.85 248.70 248.85 34.7K
09:46 248.85 249.10 248.80 248.85 111.9K
09:47 248.90 248.90 248.75 248.85 13.8K
09:48 248.85 249.00 248.85 249.00 87.4K
09:49 248.95 249.05 248.95 249.05 23.1K
09:50 249.15 249.15 249.05 249.05 30.7K
09:51 249.10 249.50 249.10 249.40 60.3K
09:52 249.40 249.60 249.40 249.60 10.2K
09:53 249.60 249.65 249.60 249.65 24.3K
09:54 249.65 249.65 249.55 249.60 18.9K
09:55 249.60 249.95 249.60 249.85 54.8K
09:56 249.85 249.85 249.50 249.60 49.6K
09:57 249.55 249.60 249.15 249.45 50.8K
09:58 249.40 249.45 249.30 249.30 22.1K
09:59 249.35 249.35 249.05 249.05 28.5K
10:00 249.00 249.40 249.00 249.15 59.6K
10:01 249.15 249.35 249.10 249.35 19.7K
10:02 249.35 249.35 249.25 249.35 14.8K
10:03 249.35 249.35 249.00 249.10 21.2K
10:04 249.20 249.20 249.20 249.20 14.5K
10:05 249.20 249.40 249.20 249.25 24.2K
10:06 249.40 249.40 249.25 249.30 17.6K
10:07 249.25 249.45 249.25 249.45 27.0K
10:08 249.35 249.45 249.35 249.40 14.5K
10:09 249.40 249.40 249.30 249.35 4.4K
10:10 249.40 249.40 249.05 249.20 28.7K
10:11 249.25 249.35 249.15 249.30 16.0K
10:12 249.35 249.45 249.30 249.45 29.4K
10:13 249.45 249.55 249.40 249.45 32.6K
10:14 249.45 249.45 249.15 249.15 21.5K
10:15 249.15 249.20 249.00 249.10 15.9K
10:16 249.10 249.10 248.95 249.05 29.1K
10:17 248.90 249.20 248.90 249.15 45.6K
10:18 249.20 249.40 249.20 249.20 36.2K
10:19 249.25 249.25 249.15 249.20 6.8K
10:20 249.20 249.20 248.95 248.95 16.6K
10:21 249.05 249.10 248.95 249.10 30.7K
10:22 249.00 249.10 249.00 249.10 11.9K
10:23 249.10 249.10 249.00 249.00 24.5K
10:24 249.05 249.10 249.00 249.00 45.3K
10:25 249.00 249.10 248.95 248.95 19.1K
10:26 249.00 249.10 249.00 249.00 17.8K
10:27 248.95 249.05 248.90 249.00 68.8K
10:28 249.00 249.00 248.90 248.90 161.7K
10:29 249.00 249.05 249.00 249.05 15.8K
10:30 249.05 249.10 249.05 249.05 40.8K
10:31 249.00 249.45 249.00 249.45 31.1K
10:32 249.45 249.45 249.45 249.45 21.3K
10:33 249.45 249.80 249.45 249.65 47.8K
10:34 249.65 249.65 249.60 249.60 25.4K
10:35 249.60 249.60 249.50 249.50 28.3K
10:36 249.50 249.65 249.45 249.60 38.4K
10:37 249.50 249.65 249.50 249.60 9.9K
10:38 249.60 249.60 249.45 249.50 27.9K
10:39 249.55 249.55 249.15 249.25 21.8K
10:40 249.25 249.35 249.25 249.35 9.0K
10:41 249.25 249.50 249.25 249.50 16.7K
10:42 249.55 249.55 249.35 249.40 34.6K
10:43 249.45 249.55 249.40 249.55 28.9K
10:44 249.55 249.55 249.50 249.50 17.7K
10:45 249.50 249.50 249.25 249.35 23.5K
10:46 249.30 249.35 249.20 249.35 29.1K
10:47 249.40 249.40 249.25 249.30 7.7K
10:48 249.30 249.30 249.00 249.00 33.5K
10:49 249.10 249.10 249.00 249.10 26.6K
10:50 249.00 249.25 249.00 249.25 11.4K
10:51 249.25 249.40 249.20 249.40 17.3K
10:52 249.40 249.50 249.35 249.50 9.3K
10:53 249.50 249.60 249.45 249.55 12.9K
10:54 249.60 249.80 249.60 249.60 39.4K
10:55 249.65 249.70 249.55 249.70 15.2K
10:56 249.65 249.65 249.40 249.40 36.5K
10:57 249.55 249.75 249.45 249.70 21.1K
10:58 249.75 249.75 249.65 249.75 9.9K
10:59 249.75 249.80 249.75 249.80 9.2K
11:00 249.75 249.85 249.75 249.85 17.4K
11:01 249.80 249.85 249.65 249.75 28.8K
11:02 249.75 249.75 249.70 249.70 4.2K
11:03 249.65 249.75 249.65 249.75 4.9K
11:04 249.80 249.80 249.75 249.80 9.8K
11:05 249.75 249.85 249.75 249.80 31.6K
11:06 249.80 249.90 249.75 249.90 18.1K
11:07 249.85 250.00 249.85 250.00 64.2K
11:08 249.75 249.90 249.70 249.70 38.1K
11:09 249.70 249.70 249.60 249.65 7.5K
11:10 249.65 249.65 249.50 249.50 28.2K
11:11 249.50 249.60 249.50 249.60 7.3K
11:12 249.65 249.65 249.35 249.50 46.1K
11:13 249.50 249.60 249.50 249.60 12.7K
11:14 249.60 249.65 249.50 249.65 9.9K
11:15 249.65 249.80 249.60 249.80 18.9K
11:16 249.80 249.80 249.75 249.75 12.2K
11:17 249.75 249.80 249.70 249.80 3.3K
11:18 249.80 249.85 249.75 249.80 12.8K
11:19 249.85 249.85 249.80 249.85 9.9K
11:20 249.90 249.95 249.75 249.90 24.5K
11:21 249.90 249.90 249.85 249.90 11.1K
11:22 249.85 249.90 249.85 249.90 7.1K
11:23 249.90 249.95 249.85 249.95 13.8K
11:24 249.95 250.00 249.90 250.00 4.2K
11:25 250.00 250.00 249.95 250.00 2.9K
11:26 249.95 250.00 249.95 250.00 13.6K
11:27 250.00 250.15 250.00 250.05 23.7K
11:28 250.10 250.15 250.05 250.10 14.1K
11:29 250.10 250.30 250.10 250.15 274.6K
11:30 250.15 250.15 249.90 250.00 51.9K
11:31 249.95 249.95 249.85 249.90 16.8K
11:32 249.95 249.95 249.70 249.80 33.8K
11:33 249.85 249.85 249.80 249.85 28.3K
11:34 249.85 249.85 249.80 249.85 9.7K
11:35 249.85 249.90 249.80 249.80 33.6K
11:36 249.80 249.80 249.75 249.80 17.0K
11:37 249.80 249.80 249.75 249.80 4.9K
11:38 249.80 249.80 249.75 249.75 29.8K
11:39 249.75 249.80 249.70 249.70 27.7K
11:40 249.70 249.70 249.65 249.65 11.4K
11:41 249.60 249.60 249.25 249.35 193.3K
11:42 249.40 249.50 249.40 249.50 3.9K
11:43 249.50 249.55 249.50 249.50 10.5K
11:44 249.50 249.55 249.50 249.50 21.6K
11:45 249.50 249.50 249.50 249.50 5.2K
11:46 249.50 249.50 249.45 249.45 4.5K
11:47 249.50 249.50 249.30 249.30 23.1K
11:48 249.45 249.45 249.25 249.35 20.3K
11:49 249.30 249.45 249.25 249.35 11.7K
11:50 249.30 249.40 249.20 249.20 9.2K
11:51 249.30 249.40 249.20 249.40 7.1K
11:52 249.45 249.45 249.40 249.40 5.2K
11:53 249.40 249.65 249.40 249.60 7.2K
11:54 249.60 249.70 249.35 249.35 35.5K
11:55 249.35 249.45 249.25 249.35 4.9K
11:56 249.40 249.40 249.20 249.20 9.2K
11:57 249.30 249.30 249.15 249.25 18.3K
11:58 249.25 249.30 249.20 249.20 14.1K
11:59 249.15 249.20 249.00 249.05 30.8K
12:00 249.00 249.05 249.00 249.05 35.6K
12:01 248.95 249.15 248.95 249.15 20.7K
12:02 249.05 249.35 249.05 249.15 17.5K
12:03 249.05 249.15 249.05 249.10 9.5K
12:04 249.10 249.20 249.10 249.20 18.6K
12:05 249.20 249.20 249.10 249.20 10.0K
12:06 249.20 249.40 249.15 249.40 11.7K
12:07 249.30 249.30 249.25 249.30 13.7K
12:08 249.30 249.60 249.30 249.55 25.3K
12:09 249.60 249.60 249.55 249.60 7.3K
12:10 249.60 249.60 249.45 249.60 7.1K
12:11 249.60 249.70 249.55 249.70 18.5K
12:12 249.75 249.95 249.75 249.80 24.3K
12:13 249.90 249.90 249.80 249.85 6.5K
12:14 249.85 249.95 249.85 249.90 24.0K
12:15 249.95 250.00 249.95 249.95 16.7K
12:16 250.00 250.00 249.95 250.00 13.0K
12:17 250.00 250.00 249.90 249.90 36.4K
12:18 249.90 249.95 249.90 249.95 5.2K
12:19 249.95 249.95 249.90 249.90 17.8K
12:20 249.95 249.95 249.80 249.90 14.9K
12:21 249.90 249.95 249.90 249.95 3.9K
12:22 250.00 250.05 250.00 250.05 24.9K
12:23 250.00 250.05 249.90 250.00 17.7K
12:24 249.95 249.95 249.85 249.85 19.0K
12:25 249.85 249.90 249.80 249.80 24.0K
12:26 249.70 249.70 249.60 249.60 14.7K
12:27 249.55 249.60 249.45 249.45 82.2K
12:28 249.50 249.60 249.50 249.55 17.6K
12:29 249.60 249.70 249.60 249.70 9.9K
12:30 249.70 249.85 249.70 249.80 34.5K
12:31 249.80 249.85 249.75 249.85 12.3K
12:32 249.85 249.90 249.80 249.90 12.7K
12:33 249.90 249.90 249.85 249.85 12.0K
12:34 249.90 250.05 249.90 250.05 10.8K
12:35 250.05 250.10 250.00 250.10 13.1K
12:36 250.10 250.15 250.00 250.00 20.5K
12:37 250.00 250.10 250.00 250.10 6.0K
12:38 250.10 250.30 250.05 250.30 15.0K
12:39 250.25 250.30 250.25 250.30 17.6K
12:40 250.30 250.30 250.20 250.20 42.1K
12:41 250.20 250.50 250.20 250.45 18.5K
12:42 250.45 250.50 250.35 250.35 13.1K
12:43 250.35 250.35 249.95 249.95 30.9K
12:44 250.05 250.20 250.05 250.20 8.2K
12:45 250.25 250.30 250.20 250.25 22.2K
12:46 250.25 250.30 250.05 250.15 28.5K
12:47 250.15 250.15 250.10 250.10 6.6K
12:48 250.15 250.15 250.05 250.10 13.2K
12:49 250.10 250.10 250.05 250.10 18.8K
12:50 250.05 250.15 250.05 250.15 11.8K
12:51 250.10 250.40 250.10 250.35 27.2K
12:52 250.35 250.35 250.25 250.30 14.2K
12:53 250.35 250.35 250.25 250.25 30.1K
12:54 250.25 250.30 250.25 250.30 10.9K
12:55 250.30 250.30 250.15 250.15 34.2K
12:56 250.15 250.15 250.10 250.15 7.6K
12:57 250.00 250.10 250.00 250.10 16.9K
12:58 250.10 250.20 250.10 250.15 19.7K
12:59 250.05 250.10 250.00 250.05 22.2K
13:00 250.05 250.15 250.05 250.15 11.1K
13:01 250.15 250.15 250.10 250.15 17.4K
13:02 250.15 250.15 250.05 250.10 13.1K
13:03 250.10 250.10 250.05 250.10 10.6K
13:04 250.10 250.10 250.00 250.10 13.7K
13:05 250.05 250.05 250.00 250.05 25.3K
13:06 250.05 250.05 250.00 250.05 10.9K
13:07 250.05 250.10 250.05 250.10 20.3K
13:08 250.10 250.10 250.05 250.10 10.1K
13:09 250.15 250.25 250.10 250.25 15.5K
13:10 250.20 250.25 250.20 250.25 35.4K
13:11 250.25 250.25 250.20 250.25 18.6K
13:12 250.25 250.25 250.20 250.20 18.6K
13:13 250.20 250.20 250.15 250.20 6.8K
13:14 250.15 250.25 250.15 250.25 9.8K
13:15 250.25 250.25 250.15 250.20 27.3K
13:16 250.20 250.30 250.20 250.30 20.3K
13:17 250.20 250.25 250.15 250.25 28.6K
13:18 250.10 250.25 250.10 250.20 16.2K
13:19 250.15 250.25 250.15 250.25 13.7K
13:20 250.20 250.30 250.15 250.15 11.0K
13:21 250.20 250.20 250.15 250.15 13.8K
13:22 250.15 250.20 250.15 250.15 13.2K
13:23 250.15 250.20 250.15 250.20 12.6K
13:24 250.20 250.20 250.20 250.20 19.5K
13:25 250.20 250.20 250.10 250.15 27.1K
13:26 250.15 250.20 250.10 250.20 25.3K
13:27 250.20 250.25 250.20 250.20 17.6K
13:28 250.30 250.30 250.20 250.25 35.1K
13:29 250.20 250.25 250.15 250.15 27.6K
13:30 250.20 250.20 250.10 250.15 20.2K
13:31 250.15 250.15 250.10 250.10 13.4K
13:32 250.15 250.15 250.10 250.15 6.8K
13:33 250.15 250.15 250.10 250.15 9.5K
13:34 250.10 250.15 250.10 250.15 14.9K
13:35 250.15 250.30 250.10 250.30 29.9K
13:36 250.35 250.35 250.20 250.20 37.0K
13:37 250.20 250.35 250.20 250.35 10.9K
13:38 250.35 250.40 250.30 250.40 12.2K
13:39 250.40 250.40 250.40 250.40 13.2K
13:40 250.40 250.40 250.25 250.25 40.1K
13:41 250.20 250.25 250.10 250.10 31.9K
13:42 250.15 250.20 250.05 250.10 46.0K
13:43 250.20 250.25 250.20 250.25 13.8K
13:44 250.25 250.30 250.25 250.30 12.9K
13:45 250.30 250.30 250.25 250.30 13.2K
13:46 250.35 250.40 250.30 250.35 28.0K
13:47 250.30 250.60 250.30 250.60 25.0K
13:48 250.60 250.75 250.60 250.75 18.1K
13:49 250.75 250.90 250.70 250.80 29.7K
13:50 250.80 250.90 250.80 250.90 7.2K
13:51 250.95 251.15 250.95 251.10 56.6K
13:52 251.10 251.15 251.05 251.15 31.8K
13:53 251.05 251.15 251.05 251.15 6.9K
13:54 251.15 251.25 251.15 251.25 28.0K
13:55 251.20 251.30 251.20 251.25 17.1K
13:56 251.30 251.45 251.20 251.30 43.7K
13:57 251.30 251.35 251.25 251.30 7.5K
13:58 251.30 251.35 251.30 251.35 12.9K
13:59 251.35 251.40 251.30 251.40 36.6K
14:00 251.35 251.50 251.35 251.45 39.0K
14:01 251.45 251.45 251.40 251.40 5.3K
14:02 251.40 251.70 251.40 251.45 41.8K
14:03 251.45 251.45 251.40 251.45 14.6K
14:04 251.45 251.45 251.40 251.40 38.9K
14:05 251.40 251.55 251.40 251.55 16.1K
14:06 251.50 251.50 251.35 251.35 33.1K
14:07 251.40 251.40 251.35 251.35 12.8K
14:08 251.35 251.40 251.35 251.35 7.4K
14:09 251.40 251.40 251.35 251.35 31.9K
14:10 251.30 251.35 251.25 251.30 14.5K
14:11 251.30 251.35 251.20 251.30 17.0K
14:12 251.30 251.55 251.20 251.25 55.0K
14:13 251.25 251.35 251.20 251.35 15.3K
14:14 251.35 251.40 251.35 251.35 31.6K
14:15 251.35 251.45 251.30 251.30 16.3K
14:16 251.40 251.45 251.30 251.45 19.8K
14:17 251.45 251.45 251.35 251.45 16.8K
14:18 251.45 251.45 251.35 251.40 7.6K
14:19 251.35 251.45 251.35 251.40 21.6K
14:20 251.35 251.35 251.30 251.30 13.8K
14:21 251.35 251.35 251.30 251.35 7.2K
14:22 251.35 251.45 251.35 251.45 18.9K
14:23 251.45 251.45 251.40 251.45 8.0K
14:24 251.45 251.50 251.45 251.50 24.7K
14:25 251.50 251.60 251.50 251.55 11.5K
14:26 251.60 251.60 251.50 251.50 44.2K
14:27 251.55 251.55 251.45 251.45 42.7K
14:28 251.40 251.50 251.40 251.50 28.1K
14:29 251.50 251.55 251.45 251.55 17.0K
14:30 251.60 251.90 251.60 251.85 22.5K
14:31 251.85 252.00 251.80 252.00 29.1K
14:32 252.00 252.15 251.90 251.90 57.0K
14:33 251.95 252.20 251.90 252.20 61.9K
14:34 252.15 252.15 251.90 252.05 127.4K
14:35 251.90 252.00 251.80 251.80 17.8K
14:36 251.80 251.80 251.45 251.50 62.6K
14:37 251.50 251.60 251.50 251.60 10.7K
14:38 251.60 251.70 251.55 251.55 45.5K
14:39 251.45 251.65 251.45 251.65 19.4K
14:40 251.55 251.70 251.55 251.70 47.1K
14:41 251.75 251.75 251.60 251.70 76.3K
14:42 251.75 251.95 251.75 251.95 37.8K
14:43 252.00 252.05 251.95 251.95 35.2K
14:44 252.10 252.10 252.05 252.10 31.4K
14:45 252.00 252.05 252.00 252.00 14.5K
14:46 252.00 252.00 251.90 251.95 13.3K
14:47 251.90 251.95 251.85 251.95 18.0K
14:48 251.95 251.95 251.85 251.95 16.6K
14:49 251.95 251.95 251.85 251.90 33.1K
14:50 251.85 252.00 251.85 252.00 80.8K
14:51 252.00 252.00 251.90 251.90 37.1K
14:52 251.90 251.90 251.70 251.90 35.2K
14:53 251.80 251.90 251.80 251.90 37.3K
14:54 251.95 252.10 251.90 252.10 13.9K
14:55 252.20 252.40 252.20 252.30 91.8K
14:56 252.25 252.30 252.10 252.20 36.7K
14:57 252.20 252.25 252.15 252.20 23.5K
14:58 252.15 252.15 252.00 252.05 23.4K
14:59 252.05 252.15 252.05 252.15 37.6K
15:00 252.10 252.35 252.00 252.30 223.9K
15:01 252.30 252.50 252.30 252.40 82.2K
15:02 252.35 252.40 252.30 252.35 56.1K
15:03 252.40 252.65 252.40 252.65 61.2K
15:04 252.65 252.70 252.60 252.65 81.2K
15:05 252.60 252.65 252.45 252.50 80.7K
15:06 252.45 252.55 252.45 252.50 60.2K
15:07 252.50 252.55 252.50 252.55 39.6K
15:08 252.50 252.50 252.45 252.50 49.8K
15:09 252.45 252.50 252.40 252.40 71.8K
15:10 252.40 252.50 252.40 252.50 34.1K
15:11 252.50 252.50 252.35 252.35 127.2K
15:12 252.30 252.40 252.30 252.35 43.8K
15:13 252.30 252.40 252.30 252.35 42.7K
15:14 252.35 252.40 252.30 252.40 84.1K
15:15 252.35 252.40 252.25 252.35 73.6K
15:16 252.35 252.50 252.35 252.45 72.2K
15:17 252.50 252.50 252.40 252.50 70.8K
15:18 252.55 252.55 252.40 252.45 67.7K
15:19 252.50 252.50 252.45 252.50 85.1K
15:20 252.40 252.40 251.35 251.40 304.2K
15:21 251.35 251.40 251.20 251.25 247.6K
15:22 251.15 251.25 251.10 251.10 233.9K
15:23 251.05 251.05 250.80 250.85 247.4K
15:24 250.60 250.95 250.60 250.70 236.0K
15:25 250.70 251.55 250.70 251.55 59.3K
15:26 251.55 251.95 251.55 251.95 68.1K
15:27 251.95 252.05 251.85 251.85 49.8K
15:28 251.85 251.90 251.65 251.85 43.9K
15:29 251.75 251.95 251.45 251.80 40.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし