National Fertilizers

NAFT
🏛️ インド →
93.00
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 76.40 80.55 76.35 77.20 1.6M
2022-12-29 76.80 79.05 73.80 75.50 2.9M
2022-12-28 66.35 78.40 65.50 77.20 4.0M
2022-12-27 65.80 68.15 64.25 66.35 1.1M
2022-12-26 58.70 65.90 58.15 64.80 1.3M
2022-12-23 62.70 66.60 58.15 58.65 1.0M
2022-12-22 71.55 72.60 63.95 64.75 2.4M
2022-12-21 80.15 80.90 70.10 70.85 2.8M
2022-12-20 76.00 81.90 75.30 80.05 1.9M
2022-12-19 79.65 82.40 75.60 77.15 2.1M
2022-12-16 68.55 79.00 68.40 75.85 5.3M
2022-12-15 61.55 70.45 61.45 68.75 3.5M
2022-12-14 63.55 63.55 61.40 62.00 0.3M
2022-12-13 64.00 64.45 62.75 63.50 0.7M
2022-12-12 58.20 63.35 58.05 63.05 0.9M
2022-12-09 60.95 60.95 57.45 58.20 0.2M
2022-12-08 61.35 62.40 60.25 60.50 0.5M
2022-12-07 59.95 62.40 58.65 60.90 0.7M
2022-12-06 58.05 61.05 57.60 59.95 0.7M
2022-12-05 57.55 59.50 57.55 58.65 0.2M
2022-12-02 56.00 59.10 56.00 57.90 0.3M
2022-12-01 57.30 58.70 56.20 56.75 0.1M
2022-11-30 57.60 58.15 56.40 57.35 0.1M
2022-11-29 58.10 58.80 57.10 57.65 0.2M
2022-11-28 56.05 60.35 56.05 58.05 0.6M
2022-11-25 57.10 57.50 56.30 56.75 0.2M
2022-11-24 57.25 58.65 55.75 57.35 0.5M
2022-11-23 51.90 57.40 51.55 56.45 1.7M
2022-11-22 51.80 52.00 51.00 51.50 0.0M
2022-11-21 48.30 51.40 48.30 51.20 0.1M
2022-11-18 48.90 49.80 48.90 49.20 0.1M
2022-11-17 48.25 49.85 48.25 49.45 0.0M
2022-11-16 49.00 50.20 49.00 49.85 0.0M
2022-11-15 50.50 51.05 49.15 49.45 0.1M
2022-11-14 51.15 51.90 51.00 51.25 0.0M
2022-11-11 51.40 51.95 51.00 51.10 0.1M
2022-11-10 51.70 52.50 51.00 51.20 0.0M
2022-11-09 52.55 53.70 51.60 52.35 0.1M
2022-11-07 51.20 53.00 51.10 52.65 0.1M
2022-11-04 51.25 51.70 50.45 51.05 0.1M
2022-11-03 51.30 51.75 50.95 51.25 0.1M
2022-11-02 49.35 52.25 49.35 51.30 0.3M
2022-11-01 49.55 50.05 49.00 49.25 0.0M
2022-10-31 49.55 50.45 49.30 49.85 0.1M
2022-10-28 50.45 50.45 49.60 49.90 0.0M
2022-10-27 49.00 49.95 49.00 49.50 0.1M
2022-10-25 48.70 49.90 48.70 49.10 0.0M
2022-10-24 48.90 49.85 48.70 48.80 0.0M
2022-10-21 49.00 49.85 48.60 48.90 0.1M
2022-10-20 47.90 49.15 47.90 48.75 0.0M
2022-10-19 49.15 49.80 48.25 48.55 0.1M
2022-10-18 47.20 48.85 47.20 48.45 0.0M
2022-10-17 47.10 48.85 46.90 47.25 0.1M
2022-10-14 48.65 49.40 47.50 47.85 0.0M
2022-10-13 47.90 48.85 47.85 48.00 0.0M
2022-10-12 47.70 48.80 47.70 48.55 0.0M
2022-10-11 49.30 49.80 48.20 48.45 0.0M
2022-10-10 49.65 49.65 48.90 49.00 0.0M
2022-10-07 50.30 51.20 49.50 49.70 0.1M
2022-10-06 47.25 51.25 47.25 50.20 0.1M
2022-10-04 47.75 47.90 47.20 47.60 0.0M
2022-10-03 47.60 48.00 46.70 46.95 0.0M
2022-09-30 47.55 48.25 46.50 47.75 0.0M
2022-09-29 47.90 48.45 46.10 46.50 0.1M
2022-09-28 47.00 47.65 46.40 47.25 0.0M
2022-09-27 47.30 48.40 47.00 47.35 0.1M
2022-09-26 48.15 48.65 46.90 47.40 0.1M
2022-09-23 50.40 50.70 48.85 49.30 0.1M
2022-09-22 50.35 51.45 49.80 50.35 0.0M
2022-09-21 51.20 51.85 50.40 50.60 0.0M
2022-09-20 51.55 52.20 51.05 51.20 0.1M
2022-09-19 50.75 52.35 50.75 51.55 0.1M
2022-09-16 51.10 53.80 50.60 51.30 0.4M
2022-09-15 52.00 52.80 51.25 51.50 0.1M
2022-09-14 51.95 52.50 51.50 52.20 0.1M
2022-09-13 53.70 53.95 52.40 52.65 0.1M
2022-09-12 52.95 53.85 52.20 53.05 0.1M
2022-09-09 52.95 53.60 52.00 52.35 0.1M
2022-09-08 53.50 53.60 52.75 52.90 0.1M
2022-09-07 52.45 53.80 52.45 52.75 0.1M
2022-09-06 51.15 53.70 51.15 52.15 0.3M
2022-09-05 52.00 52.85 51.40 51.60 0.1M
2022-09-02 52.60 53.60 51.70 51.95 0.1M
2022-09-01 50.25 52.90 49.90 52.70 0.4M
2022-08-30 51.10 51.45 50.10 50.40 0.2M
2022-08-29 48.95 51.00 48.95 50.40 0.1M
2022-08-26 51.75 53.15 50.90 51.55 0.3M
2022-08-25 49.40 52.40 49.25 50.90 0.4M
2022-08-24 48.35 49.75 47.55 49.25 0.2M
2022-08-23 46.00 48.40 46.00 48.20 0.1M
2022-08-22 48.25 48.80 47.10 47.25 0.1M
2022-08-19 49.55 50.20 48.60 48.80 0.1M
2022-08-18 49.75 50.50 49.35 49.45 0.0M
2022-08-17 49.40 50.05 49.25 49.55 0.1M
2022-08-16 49.70 50.15 49.10 49.35 0.1M
2022-08-12 50.30 50.50 49.45 49.75 0.1M
2022-08-11 50.90 50.90 49.00 49.75 0.1M
2022-08-10 52.10 53.85 49.20 49.75 0.3M
2022-08-08 50.95 51.45 50.00 50.55 0.1M
2022-08-05 50.90 52.00 50.10 50.65 0.3M
2022-08-04 46.60 52.40 46.60 51.40 0.7M
2022-08-03 46.60 47.25 46.05 46.55 0.1M
2022-08-02 46.70 47.20 46.55 46.70 0.1M
2022-08-01 46.00 47.35 45.60 47.05 0.1M
2022-07-29 45.95 46.50 45.20 45.95 0.1M
2022-07-28 45.90 45.90 45.00 45.15 0.0M
2022-07-27 43.35 45.60 43.35 45.30 0.1M
2022-07-26 45.50 45.65 44.20 44.40 0.1M
2022-07-25 45.95 46.25 45.00 45.50 0.1M
2022-07-22 45.25 46.45 45.20 45.90 0.2M
2022-07-21 43.70 45.20 43.70 44.95 0.1M
2022-07-20 43.55 45.25 43.55 44.60 0.1M
2022-07-19 44.00 44.20 43.25 43.70 0.1M
2022-07-18 43.50 44.25 43.35 44.00 0.1M
2022-07-15 43.00 43.55 42.30 43.40 0.1M
2022-07-14 43.70 43.95 42.25 42.85 0.1M
2022-07-13 43.95 44.40 43.50 43.80 0.1M
2022-07-12 43.50 44.70 43.05 43.85 0.1M
2022-07-11 42.50 43.80 42.25 43.50 0.1M
2022-07-08 42.95 43.20 42.30 42.60 0.1M
2022-07-07 42.35 42.90 42.10 42.75 0.1M
2022-07-06 42.25 42.35 41.25 41.85 0.1M
2022-07-05 42.95 43.30 41.70 42.10 0.1M
2022-07-04 42.05 43.50 42.05 42.75 0.1M
2022-07-01 44.50 44.50 40.65 41.40 0.0M
2022-06-30 41.20 42.30 41.05 41.20 0.1M
2022-06-29 41.40 41.90 40.85 41.65 0.1M
2022-06-28 41.10 41.80 40.95 41.55 0.1M
2022-06-27 41.50 42.35 41.40 41.65 0.1M
2022-06-24 40.10 41.15 40.10 41.00 0.1M
2022-06-23 40.80 41.25 39.60 40.00 0.2M
2022-06-22 41.45 41.60 40.60 40.80 0.0M
2022-06-21 40.00 42.50 40.00 42.15 0.2M
2022-06-20 41.00 41.25 38.25 39.15 0.2M
2022-06-17 40.70 41.70 40.50 41.05 0.1M
2022-06-16 46.90 46.90 41.25 41.75 0.1M
2022-06-15 43.90 44.55 43.05 43.50 0.1M
2022-06-14 43.85 44.80 43.50 43.85 0.1M
2022-06-13 46.40 46.40 44.15 44.50 0.2M
2022-06-10 47.55 48.40 46.75 47.35 0.1M
2022-06-09 48.50 48.80 47.20 47.40 0.1M
2022-06-08 50.20 50.20 48.40 48.70 0.1M
2022-06-07 50.10 52.80 49.45 49.75 2.2M
2022-06-06 50.70 51.60 49.35 51.35 0.2M
2022-06-03 52.00 52.40 50.50 50.70 0.1M
2022-06-02 52.30 52.75 51.45 51.80 0.1M
2022-06-01 52.20 53.25 51.40 51.90 0.1M
2022-05-31 52.95 53.15 51.35 52.10 0.1M
2022-05-30 51.55 52.90 51.55 52.70 0.1M
2022-05-27 53.50 53.50 51.10 51.40 0.1M
2022-05-26 51.00 51.85 48.00 51.55 0.1M
2022-05-25 54.15 55.50 49.70 50.25 0.3M
2022-05-24 53.80 55.40 52.40 52.90 0.2M
2022-05-23 54.40 55.00 52.90 53.45 0.3M
2022-05-20 53.95 55.05 52.85 54.40 0.2M
2022-05-19 51.70 55.50 51.30 52.60 0.7M
2022-05-18 49.00 56.35 48.20 53.90 0.3M
2022-05-17 46.40 49.00 46.20 48.45 0.1M
2022-05-16 46.00 46.40 44.40 45.75 0.2M
2022-05-13 45.90 47.40 45.00 45.20 0.3M
2022-05-12 45.00 48.55 45.00 45.80 0.2M
2022-05-11 50.70 50.95 47.60 48.80 0.2M
2022-05-10 52.05 53.40 49.80 50.65 0.2M
2022-05-09 52.10 53.35 52.10 52.55 0.2M
2022-05-06 52.55 53.85 52.55 53.35 0.3M
2022-05-05 55.55 56.40 54.60 54.85 0.2M
2022-05-04 57.95 57.95 54.35 54.95 0.3M
2022-05-02 57.20 58.80 56.75 57.15 0.2M
2022-04-29 60.40 60.70 58.45 59.00 0.3M
2022-04-28 61.70 61.85 59.85 60.20 0.3M
2022-04-27 58.65 61.40 58.50 60.75 0.7M
2022-04-26 60.25 61.05 59.25 59.65 0.1M
2022-04-25 61.25 61.60 59.30 59.80 0.4M
2022-04-22 64.00 64.85 61.85 62.25 0.5M
2022-04-21 60.15 65.40 60.15 64.05 0.6M
2022-04-20 59.60 60.90 59.60 60.15 0.3M
2022-04-19 62.30 63.55 58.40 60.05 0.5M
2022-04-18 59.90 63.60 58.70 62.10 1.1M
2022-04-13 60.30 62.70 60.20 60.80 0.7M
2022-04-12 60.40 60.70 58.00 58.90 0.4M
2022-04-11 60.55 61.55 60.00 60.25 0.2M
2022-04-08 59.95 61.20 59.85 60.55 0.4M
2022-04-07 60.00 62.00 59.05 59.45 1.0M
2022-04-06 58.35 60.80 57.85 60.35 0.6M
2022-04-05 60.30 61.20 58.15 58.65 0.5M
2022-04-04 58.40 60.95 57.55 59.90 0.8M
2022-04-01 53.00 59.20 52.55 57.85 1.0M
2022-03-31 53.70 54.60 52.80 53.05 0.2M
2022-03-30 54.95 55.85 53.05 53.65 0.5M
2022-03-29 50.70 55.80 50.60 54.30 0.7M
2022-03-28 51.25 51.65 49.75 50.30 0.2M
2022-03-25 52.95 52.95 50.60 51.30 0.1M
2022-03-24 53.00 54.05 52.45 52.60 0.1M
2022-03-23 53.70 53.85 51.80 52.00 0.2M
2022-03-22 52.15 53.50 51.50 53.00 0.2M
2022-03-21 52.15 53.60 51.30 51.95 0.2M
2022-03-17 51.45 52.70 50.90 51.65 0.1M
2022-03-16 52.90 52.90 50.05 50.65 0.1M
2022-03-15 51.65 52.20 50.50 51.15 0.2M
2022-03-14 49.05 52.50 48.65 51.70 0.3M
2022-03-11 46.20 50.30 45.95 48.85 0.4M
2022-03-10 46.40 46.60 45.40 46.05 0.0M
2022-03-09 45.95 46.95 44.70 45.60 0.1M
2022-03-08 42.50 45.80 42.50 44.15 0.1M
2022-03-07 42.70 43.65 42.50 42.85 0.1M
2022-03-04 45.55 45.55 44.00 44.15 0.0M
2022-03-03 45.35 46.60 45.35 45.55 0.1M
2022-03-02 44.10 46.50 44.10 45.60 0.1M
2022-02-28 45.00 45.40 43.50 45.30 0.0M
2022-02-25 42.70 45.00 42.70 44.75 0.1M
2022-02-24 43.30 45.90 41.05 41.70 0.2M
2022-02-23 45.90 47.50 45.90 47.30 0.0M
2022-02-22 47.00 47.20 45.50 45.90 0.1M
2022-02-21 49.05 49.30 47.90 48.15 0.1M
2022-02-18 50.00 50.00 49.20 49.65 0.1M
2022-02-17 52.00 52.00 49.75 50.00 0.1M
2022-02-16 50.30 51.60 50.30 51.05 0.1M
2022-02-15 49.10 51.40 49.10 50.25 0.1M
2022-02-14 51.55 53.15 50.00 50.45 0.2M
2022-02-11 53.50 55.20 53.40 53.80 0.1M
2022-02-10 54.00 54.70 53.40 54.10 0.1M
2022-02-09 55.20 55.20 53.55 53.85 0.0M
2022-02-08 55.85 55.85 53.25 53.85 0.1M
2022-02-07 56.15 56.15 54.75 55.05 0.0M
2022-02-04 56.50 56.50 54.95 55.05 0.1M
2022-02-03 56.00 56.15 55.00 55.15 0.1M
2022-02-02 57.45 57.45 55.60 55.90 0.0M
2022-02-01 58.00 59.25 55.15 55.85 0.1M
2022-01-31 57.70 58.75 57.05 57.55 0.1M
2022-01-28 56.50 58.30 56.50 57.25 0.1M
2022-01-27 55.50 56.95 55.00 56.25 0.1M
2022-01-25 53.90 56.30 52.20 55.85 0.1M
2022-01-24 57.00 57.60 52.80 53.75 0.2M
2022-01-21 58.80 59.15 56.50 56.95 0.2M
2022-01-20 59.90 60.75 58.75 58.85 0.1M
2022-01-19 58.80 59.95 57.95 59.10 0.2M
2022-01-18 60.00 61.80 58.10 58.80 0.6M
2022-01-17 57.55 60.20 57.55 59.40 0.4M
2022-01-14 56.70 57.95 56.30 57.50 0.2M
2022-01-13 57.00 57.35 56.15 56.75 0.1M
2022-01-12 56.40 57.50 56.10 56.55 0.1M
2022-01-11 56.35 57.60 55.55 56.50 0.1M
2022-01-10 56.60 56.70 55.30 55.85 0.1M
2022-01-07 57.00 57.15 55.10 55.35 0.1M
2022-01-06 55.80 57.00 55.35 56.05 0.1M
2022-01-05 55.85 59.20 54.90 56.80 0.3M
2022-01-04 53.00 55.95 52.35 54.90 0.1M
2022-01-03 52.90 53.55 52.55 52.75 0.0M