National Aluminium Co

NALU
🏛️ インド →
204.05
最終更新: 2025-09-29
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
2023-12-29 130.75 135.64 126.09 132.02 6.5M
2023-12-28 118.81 129.75 118.81 128.96 8.4M
2023-12-27 116.49 118.70 115.71 117.96 11.0M
2023-12-26 116.69 117.50 114.70 115.40 2.0M
2023-12-22 112.50 117.70 112.50 115.17 2.7M
2023-12-21 103.56 111.60 102.23 110.21 3.6M
2023-12-20 114.44 114.50 102.94 104.35 2.1M
2023-12-19 116.79 116.79 111.55 112.58 2.9M
2023-12-18 111.19 120.00 109.05 115.49 5.5M
2023-12-15 106.81 113.64 106.81 110.73 7.3M
2023-12-14 100.15 105.09 99.54 104.36 3.5M
2023-12-13 97.01 99.20 96.57 98.90 0.9M
2023-12-12 98.69 99.21 96.54 96.97 1.5M
2023-12-11 97.56 98.69 97.21 98.02 0.7M
2023-12-08 99.75 100.10 95.34 97.46 1.1M
2023-12-07 99.94 100.10 97.54 99.04 0.7M
2023-12-06 96.80 100.72 95.81 99.20 2.5M
2023-12-05 97.79 98.24 95.61 96.25 0.7M
2023-12-04 94.90 97.70 94.59 96.90 1.1M
2023-12-01 92.90 94.14 92.33 93.69 1.1M
2023-11-30 92.79 92.79 91.28 92.01 0.3M
2023-11-29 92.60 92.90 91.56 91.97 0.6M
2023-11-28 92.24 92.30 91.12 92.01 0.6M
2023-11-24 91.39 92.27 90.96 91.12 0.5M
2023-11-23 91.37 91.59 90.10 91.00 0.3M
2023-11-22 93.49 93.49 90.72 91.37 0.5M
2023-11-21 93.77 94.64 93.39 93.65 0.2M
2023-11-20 93.05 94.35 92.50 92.59 0.5M
2023-11-17 93.94 94.00 92.64 92.77 0.2M
2023-11-16 93.69 94.19 92.83 93.51 0.3M
2023-11-15 93.01 95.25 93.01 93.81 0.8M
2023-11-13 92.94 92.94 90.80 92.08 0.3M
2023-11-12 92.66 92.95 92.11 92.59 0.2M
2023-11-10 90.99 92.05 90.12 91.37 0.4M
2023-11-09 94.00 94.38 89.38 90.43 0.5M
2023-11-08 94.99 94.99 93.42 93.95 0.4M
2023-11-07 95.35 95.35 93.40 93.77 0.2M
2023-11-06 93.60 95.20 93.26 94.91 0.2M
2023-11-03 94.09 94.43 92.90 93.02 0.2M
2023-11-02 92.51 93.65 92.00 93.40 0.3M
2023-11-01 92.45 92.93 91.35 91.82 0.3M
2023-10-31 92.80 94.08 91.95 92.25 0.3M
2023-10-30 92.69 92.69 90.95 92.06 0.2M
2023-10-27 90.84 91.87 90.71 91.13 0.2M
2023-10-26 91.47 91.47 88.55 90.09 0.6M
2023-10-25 90.01 92.53 89.85 91.66 0.6M
2023-10-23 95.32 95.32 89.30 89.81 0.3M
2023-10-20 97.40 98.16 94.45 94.61 0.6M
2023-10-19 98.39 98.39 95.82 97.98 0.5M
2023-10-18 99.61 102.20 98.18 98.54 0.3M
2023-10-17 100.52 101.72 99.40 99.55 0.6M
2023-10-16 99.74 101.48 98.38 100.40 1.0M
2023-10-13 98.99 100.55 98.25 99.01 0.7M
2023-10-12 96.89 100.88 96.40 99.75 2.1M
2023-10-11 97.01 97.82 95.56 95.76 1.6M
2023-10-10 93.51 97.30 93.51 97.00 0.3M
2023-10-09 94.35 94.53 92.51 93.50 0.3M
2023-10-06 95.59 95.59 94.44 94.93 0.9M
2023-10-05 95.89 95.89 94.24 94.44 0.1M
2023-10-04 96.50 96.54 93.60 94.43 1.1M
2023-10-03 97.76 97.76 95.78 96.62 0.6M
2023-09-29 94.86 97.63 93.85 97.23 0.4M
2023-09-28 93.50 94.30 92.82 93.08 0.3M
2023-09-27 92.90 93.35 91.87 93.01 0.3M
2023-09-26 93.98 94.82 92.81 93.18 0.3M
2023-09-25 88.21 94.09 88.21 93.31 0.3M
2023-09-22 94.01 94.55 92.50 93.57 0.2M
2023-09-21 95.25 96.48 93.53 93.97 0.4M
2023-09-20 94.74 96.19 93.47 95.07 0.5M
2023-09-18 98.79 98.82 95.52 96.07 0.5M
2023-09-15 100.99 102.51 96.30 97.26 0.4M
2023-09-14 97.94 99.85 97.47 99.26 0.8M
2023-09-13 95.01 97.70 94.00 97.22 0.8M
2023-09-12 101.62 102.60 95.05 95.47 1.1M
2023-09-11 101.50 102.99 100.05 101.61 0.3M
2023-09-08 100.08 102.38 100.00 100.48 0.3M
2023-09-07 101.05 101.05 99.22 100.08 0.2M
2023-09-06 102.44 103.49 99.60 101.02 0.3M
2023-09-05 104.01 104.40 101.11 102.44 0.5M
2023-09-04 99.01 106.30 99.01 104.30 1.3M
2023-09-01 94.99 98.66 94.60 98.31 0.7M
2023-08-31 94.19 95.20 93.35 94.11 0.3M
2023-08-30 93.99 95.47 93.01 94.16 0.7M
2023-08-29 90.51 93.10 90.51 92.71 0.2M
2023-08-28 88.44 90.72 88.43 90.43 0.2M
2023-08-25 89.41 89.70 87.82 88.17 0.2M
2023-08-24 90.57 91.05 89.50 89.70 0.3M
2023-08-23 89.00 91.00 88.86 90.08 0.6M
2023-08-22 88.01 89.62 87.65 88.85 0.2M
2023-08-21 86.81 88.44 86.81 87.92 0.2M
2023-08-18 87.81 88.52 86.23 86.79 0.1M
2023-08-17 89.16 90.40 87.55 87.77 0.3M
2023-08-16 90.61 90.61 88.30 89.16 0.3M
2023-08-14 92.01 92.30 90.00 90.61 0.4M
2023-08-11 95.01 95.54 94.03 94.24 0.3M
2023-08-10 97.00 97.00 94.54 95.01 0.3M
2023-08-09 94.56 97.00 94.55 96.85 0.2M
2023-08-08 95.07 95.40 94.12 94.79 0.1M
2023-08-07 95.11 95.80 94.64 94.89 0.2M
2023-08-04 94.99 96.07 94.49 95.03 0.6M
2023-08-03 92.20 94.56 91.00 94.32 0.3M
2023-08-02 96.00 96.00 91.43 92.17 0.4M
2023-08-01 95.41 97.60 94.65 95.44 0.7M
2023-07-31 94.51 96.99 94.51 95.34 0.7M
2023-07-28 94.16 95.55 94.16 95.35 0.2M
2023-07-27 95.40 96.28 94.41 94.70 0.3M
2023-07-26 95.51 96.35 94.70 94.85 0.3M
2023-07-25 92.16 94.95 92.00 94.81 0.6M
2023-07-24 91.76 92.45 91.60 92.03 0.4M
2023-07-21 91.18 93.33 91.18 92.08 0.3M
2023-07-20 91.91 92.46 91.05 92.24 0.2M
2023-07-19 93.50 93.50 91.85 92.01 0.3M
2023-07-18 93.89 93.89 91.76 92.91 0.5M
2023-07-17 90.20 93.73 89.22 93.17 2.0M
2023-07-14 85.29 89.50 85.22 89.27 2.2M
2023-07-13 85.06 85.93 84.13 84.55 0.4M
2023-07-12 83.48 85.00 83.48 84.64 0.7M
2023-07-11 83.46 84.04 83.08 83.47 0.3M
2023-07-10 82.51 84.50 82.51 83.37 0.2M
2023-07-07 83.21 84.47 82.70 82.89 0.5M
2023-07-06 84.06 84.80 83.17 84.46 0.6M
2023-07-05 83.70 84.49 83.23 83.87 0.8M
2023-07-04 83.32 84.14 82.87 83.62 0.2M
2023-07-03 82.12 83.80 82.12 83.29 0.6M
2023-06-30 82.19 82.66 81.84 82.11 0.2M
2023-06-28 82.51 82.91 81.73 81.92 0.3M
2023-06-27 82.80 83.17 81.92 82.26 0.3M
2023-06-26 81.50 82.68 80.70 82.50 0.3M
2023-06-23 83.02 83.49 81.09 81.41 0.4M
2023-06-22 83.33 84.49 82.55 83.74 0.3M
2023-06-21 85.44 85.57 83.54 84.02 0.3M
2023-06-20 84.23 85.80 84.23 85.14 0.4M
2023-06-19 84.91 85.46 84.45 84.60 0.3M
2023-06-16 85.01 86.00 84.60 84.89 0.7M
2023-06-15 85.52 85.95 84.58 84.85 0.3M
2023-06-14 85.50 86.35 85.23 85.52 0.3M
2023-06-13 85.08 85.62 84.45 84.98 0.4M
2023-06-12 84.31 86.40 84.27 85.03 0.5M
2023-06-09 84.59 85.16 83.65 84.24 0.4M
2023-06-08 84.45 85.40 84.19 84.51 0.4M
2023-06-07 83.90 84.64 83.40 84.31 0.6M
2023-06-06 83.90 84.20 82.91 83.50 0.3M
2023-06-05 84.50 84.50 83.63 83.80 0.5M
2023-06-02 83.03 84.05 82.59 83.91 0.6M
2023-06-01 83.86 84.34 82.62 82.76 0.3M
2023-05-31 83.27 84.18 82.78 83.80 0.3M
2023-05-30 86.99 86.99 84.00 84.19 1.9M
2023-05-29 84.76 86.96 84.37 86.06 1.4M
2023-05-26 80.04 85.95 80.04 84.60 1.4M
2023-05-25 80.45 81.09 79.42 80.52 0.8M
2023-05-24 81.40 81.40 80.50 80.65 0.3M
2023-05-23 80.82 82.03 80.82 81.38 0.1M
2023-05-22 80.50 81.85 80.11 81.60 0.4M
2023-05-19 80.66 81.25 79.76 80.91 2.8M
2023-05-18 81.56 82.18 80.60 80.96 1.0M
2023-05-17 81.12 81.70 80.69 81.31 0.9M
2023-05-16 82.06 82.95 80.87 81.41 1.2M
2023-05-15 81.78 82.60 80.50 82.06 1.9M
2023-05-12 81.84 82.25 81.09 81.78 0.4M
2023-05-11 82.21 83.15 82.05 82.95 1.3M
2023-05-10 82.51 83.10 82.24 82.89 0.4M
2023-05-09 82.04 83.12 81.78 82.70 0.8M
2023-05-08 80.26 82.14 79.17 82.04 1.1M
2023-05-05 82.70 82.70 79.80 79.99 0.6M
2023-05-04 81.56 83.40 81.56 82.90 1.1M
2023-05-03 83.10 83.16 81.88 82.17 0.4M
2023-05-02 82.91 84.14 82.91 83.09 0.5M
2023-04-28 82.07 83.49 82.07 82.95 0.7M
2023-04-27 82.01 82.75 81.65 82.10 0.2M
2023-04-26 81.75 82.65 81.22 82.37 0.3M
2023-04-25 82.30 82.94 81.75 81.92 0.2M
2023-04-24 82.07 82.77 81.61 82.50 0.1M
2023-04-21 82.56 83.49 81.40 82.09 0.4M
2023-04-20 83.92 84.07 83.00 83.09 0.2M
2023-04-19 82.97 84.97 82.66 83.82 0.5M
2023-04-18 81.20 82.80 81.20 82.66 0.5M
2023-04-17 79.21 81.65 79.21 81.44 0.3M
2023-04-13 80.06 81.28 79.37 79.56 0.3M
2023-04-12 80.51 81.43 80.50 80.67 0.2M
2023-04-11 80.11 81.00 79.89 80.84 0.3M
2023-04-10 79.51 80.31 79.35 80.05 0.2M
2023-04-06 78.56 79.50 78.00 79.24 0.3M
2023-04-05 79.39 79.39 78.00 78.81 0.3M
2023-04-03 79.19 79.80 78.33 79.50 0.6M
2023-03-31 77.21 79.25 77.21 78.46 1.0M
2023-03-29 76.01 77.72 75.73 77.11 0.8M
2023-03-28 77.39 77.91 76.05 76.25 1.1M
2023-03-27 77.00 78.00 76.45 76.75 0.6M
2023-03-24 77.39 78.60 76.39 77.14 1.2M
2023-03-23 77.45 78.50 77.15 77.38 0.5M
2023-03-22 79.00 79.20 77.70 77.94 0.6M
2023-03-21 78.50 79.73 77.70 79.13 1.5M
2023-03-20 83.40 83.40 78.62 79.61 1.6M
2023-03-17 82.79 85.79 82.30 83.28 2.4M
2023-03-16 82.70 82.70 80.32 82.01 0.7M
2023-03-15 82.36 84.40 82.36 83.69 0.8M
2023-03-14 82.55 82.90 80.70 82.22 0.6M
2023-03-13 81.51 83.65 81.51 82.06 0.8M
2023-03-10 82.25 82.40 80.70 82.00 0.5M
2023-03-09 82.70 83.90 82.39 82.49 0.5M
2023-03-08 83.54 83.54 81.91 82.47 0.3M
2023-03-06 82.56 84.60 81.75 84.13 0.8M
2023-03-03 82.16 82.79 81.60 82.52 0.3M
2023-03-02 82.55 83.15 81.99 82.11 0.3M
2023-03-01 77.81 82.89 77.81 82.56 1.3M
2023-02-28 78.20 78.95 76.85 78.25 0.6M
2023-02-27 78.15 78.40 76.20 77.85 0.9M
2023-02-24 82.00 82.25 78.15 78.35 0.7M
2023-02-23 81.25 82.45 80.75 81.95 1.6M
2023-02-22 81.95 81.95 80.35 81.15 0.4M
2023-02-21 81.50 82.80 81.20 82.05 0.5M
2023-02-20 80.20 81.60 80.20 81.35 0.4M
2023-02-17 79.50 81.20 79.50 80.40 0.4M
2023-02-16 79.25 80.90 78.90 80.50 0.6M
2023-02-15 78.15 79.95 78.15 79.20 0.4M
2023-02-14 78.85 79.35 76.45 78.60 0.5M
2023-02-13 76.75 79.35 76.25 78.85 1.1M
2023-02-10 78.25 78.85 76.55 76.75 0.9M
2023-02-09 78.25 79.15 77.50 78.20 0.4M
2023-02-08 77.15 78.70 76.75 78.35 0.6M
2023-02-07 77.15 77.55 75.65 76.70 0.7M
2023-02-06 78.10 78.70 77.30 77.60 0.7M
2023-02-03 81.60 81.70 77.55 78.45 0.9M
2023-02-02 80.50 82.65 80.50 81.45 0.5M
2023-02-01 84.05 84.40 79.75 81.65 0.8M
2023-01-31 83.00 83.80 81.95 83.35 0.5M
2023-01-30 81.40 83.30 81.40 82.80 1.1M
2023-01-27 82.75 83.85 81.10 82.25 1.2M
2023-01-25 83.20 83.60 82.25 82.45 1.1M
2023-01-24 84.60 84.95 83.25 83.95 0.4M
2023-01-23 84.30 84.65 83.40 84.50 0.3M
2023-01-20 85.60 86.10 83.75 83.85 0.5M
2023-01-19 84.85 86.50 84.00 85.40 1.0M
2023-01-18 84.15 85.75 84.15 85.25 2.5M
2023-01-17 83.80 84.70 82.60 84.50 0.5M
2023-01-16 84.00 84.50 82.80 83.60 0.9M
2023-01-13 83.40 84.00 82.85 83.35 0.5M
2023-01-12 85.75 85.75 81.25 82.45 1.5M
2023-01-11 84.15 85.45 83.70 84.75 0.9M
2023-01-10 84.40 85.40 82.55 83.25 1.5M
2023-01-09 82.05 83.90 82.05 83.30 0.8M
2023-01-06 82.00 82.40 80.85 81.25 0.9M
2023-01-05 81.65 82.40 80.15 81.70 1.2M
2023-01-04 82.80 82.85 80.05 80.90 0.7M
2023-01-03 82.70 84.50 82.70 83.05 0.9M
2023-01-02 81.35 84.25 80.80 83.70 2.9M