Navneet Education

NAVN
🏛️ インド →
154.90
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
2023-12-29 151.65 153.00 149.10 151.30 0.0M
2023-12-28 151.45 151.45 146.30 148.85 0.0M
2023-12-27 145.95 149.80 145.65 148.45 0.0M
2023-12-26 145.30 146.50 142.15 145.60 0.0M
2023-12-22 148.20 148.20 141.80 142.45 0.0M
2023-12-21 142.15 146.20 139.05 144.30 0.1M
2023-12-20 142.40 150.65 141.20 142.30 0.0M
2023-12-19 147.20 147.20 143.55 143.85 0.0M
2023-12-18 146.05 148.10 144.35 144.65 0.0M
2023-12-15 154.00 154.00 146.60 147.10 0.0M
2023-12-14 148.65 152.40 146.25 147.90 0.0M
2023-12-13 140.70 147.95 140.70 145.70 0.0M
2023-12-12 143.80 144.00 141.45 142.05 0.0M
2023-12-11 144.05 145.40 142.50 143.70 0.0M
2023-12-08 145.50 146.10 141.65 143.10 0.0M
2023-12-07 148.70 148.70 143.60 144.15 0.0M
2023-12-06 149.00 149.00 143.70 145.20 0.0M
2023-12-05 145.95 147.90 142.45 146.20 0.0M
2023-12-04 143.75 146.40 141.95 145.80 0.0M
2023-12-01 136.35 146.90 136.35 143.40 0.1M
2023-11-30 139.00 139.00 136.60 137.55 0.0M
2023-11-29 137.00 139.25 137.00 137.35 0.0M
2023-11-28 138.95 139.15 137.00 137.65 0.0M
2023-11-24 140.90 140.90 137.15 137.80 0.0M
2023-11-23 142.45 142.45 138.10 138.75 0.0M
2023-11-22 138.65 139.50 137.35 138.15 0.0M
2023-11-21 138.00 140.75 138.00 139.05 0.0M
2023-11-20 144.60 144.60 137.70 139.50 0.0M
2023-11-17 141.45 142.50 139.70 141.50 0.0M
2023-11-16 141.15 142.90 136.05 141.95 0.1M
2023-11-15 143.65 143.65 137.20 139.10 0.0M
2023-11-13 140.00 143.50 137.30 142.30 0.0M
2023-11-12 136.95 142.25 136.80 139.20 0.0M
2023-11-10 138.40 138.40 134.10 134.30 0.0M
2023-11-09 142.00 142.00 134.30 136.35 0.0M
2023-11-08 140.15 142.15 137.25 138.05 0.0M
2023-11-07 142.50 143.45 138.55 140.00 0.1M
2023-11-06 154.75 154.75 141.65 142.55 0.0M
2023-11-03 149.10 154.00 149.10 151.50 0.0M
2023-11-02 149.35 151.75 148.40 148.85 0.0M
2023-11-01 150.15 153.10 149.00 149.20 0.0M
2023-10-31 155.45 155.45 150.05 151.50 0.0M
2023-10-30 158.95 158.95 152.95 154.00 0.0M
2023-10-27 155.00 158.50 154.85 155.65 0.0M
2023-10-26 152.40 154.20 148.80 152.85 0.0M
2023-10-25 155.35 159.10 149.75 152.45 0.0M
2023-10-23 165.00 165.90 153.35 155.15 0.0M
2023-10-20 166.95 170.85 164.20 164.90 0.0M
2023-10-19 173.65 176.15 166.40 166.95 0.1M
2023-10-18 164.75 174.25 164.75 173.65 0.1M
2023-10-17 169.15 169.75 163.40 164.75 0.0M
2023-10-16 165.00 168.10 165.00 167.35 0.0M
2023-10-13 169.00 172.85 165.20 165.95 0.6M
2023-10-12 168.00 173.35 166.25 169.10 0.1M
2023-10-11 170.60 170.60 166.50 167.65 0.0M
2023-10-10 162.90 172.00 162.55 168.00 0.1M
2023-10-09 156.75 166.25 156.75 161.45 0.1M
2023-10-06 168.25 171.00 164.45 165.75 0.1M
2023-10-05 168.10 169.90 163.30 167.20 0.1M
2023-10-04 153.45 167.20 153.45 165.75 0.1M
2023-10-03 153.30 157.00 153.25 155.95 0.0M
2023-09-29 157.95 157.95 150.75 153.65 0.0M
2023-09-28 151.10 154.15 150.10 150.70 0.0M
2023-09-27 153.95 154.55 152.05 152.45 0.0M
2023-09-26 153.60 155.50 152.65 153.85 0.0M
2023-09-25 158.05 158.05 152.50 153.95 0.0M
2023-09-22 156.35 156.35 151.60 154.85 0.0M
2023-09-21 156.70 158.00 153.55 154.10 0.0M
2023-09-20 158.75 159.40 156.00 156.05 0.0M
2023-09-18 154.10 161.35 154.05 158.85 0.1M
2023-09-15 155.90 158.25 153.60 156.00 0.0M
2023-09-14 149.30 158.75 149.30 154.75 0.0M
2023-09-13 154.40 154.40 145.60 148.40 0.0M
2023-09-12 159.35 159.45 146.45 148.60 0.0M
2023-09-11 159.50 161.45 158.30 159.05 0.0M
2023-09-08 163.40 163.40 159.00 159.35 0.0M
2023-09-07 157.00 163.15 157.00 161.60 0.0M
2023-09-06 159.60 161.10 156.85 157.50 0.0M
2023-09-05 164.50 164.50 158.00 159.30 0.1M
2023-09-04 164.45 166.00 159.20 163.00 0.0M
2023-09-01 156.00 163.35 156.00 160.30 0.1M
2023-08-31 157.95 157.95 153.65 154.20 0.0M
2023-08-30 156.90 159.05 155.35 156.10 0.0M
2023-08-29 156.45 161.90 154.40 155.40 0.1M
2023-08-28 156.85 156.85 152.95 154.90 0.0M
2023-08-25 161.45 161.45 154.35 155.50 0.1M
2023-08-24 153.20 161.15 153.20 159.80 0.1M
2023-08-23 155.90 158.00 152.35 153.25 0.0M
2023-08-22 154.60 157.45 152.85 155.80 0.0M
2023-08-21 157.05 158.75 152.95 153.80 0.0M
2023-08-18 154.15 157.40 149.60 156.35 0.1M
2023-08-17 150.50 157.00 149.15 155.60 0.1M
2023-08-16 149.00 151.00 144.85 149.95 0.0M
2023-08-14 142.65 148.45 140.55 145.15 0.0M
2023-08-11 146.85 146.85 143.00 143.45 0.0M
2023-08-10 146.00 146.75 142.75 145.20 0.0M
2023-08-09 142.55 146.75 140.20 145.65 0.0M
2023-08-08 143.80 148.90 141.05 141.45 0.0M
2023-08-07 143.85 147.65 141.95 144.55 0.0M
2023-08-04 151.50 151.50 141.10 143.80 0.3M
2023-08-03 161.60 161.60 147.40 150.70 0.2M
2023-08-02 155.70 160.95 153.00 159.30 0.2M
2023-08-01 144.90 159.60 143.40 155.60 0.2M
2023-07-31 141.95 147.85 141.80 143.50 0.0M
2023-07-28 148.30 148.30 142.00 142.75 0.0M
2023-07-27 146.15 151.65 144.60 145.55 0.0M
2023-07-26 145.40 148.75 145.40 147.90 0.0M
2023-07-25 146.40 150.35 146.40 148.15 0.0M
2023-07-24 143.95 150.20 141.05 148.30 0.1M
2023-07-21 139.65 145.15 138.15 143.95 0.0M
2023-07-20 142.00 143.15 140.40 141.40 0.0M
2023-07-19 134.40 143.95 134.40 142.25 0.1M
2023-07-18 133.50 137.80 133.50 135.45 0.0M
2023-07-17 131.00 136.90 131.00 135.45 0.0M
2023-07-14 130.45 133.50 130.35 131.00 0.0M
2023-07-13 132.30 135.70 128.70 129.85 0.0M
2023-07-12 132.75 135.55 130.75 134.10 0.0M
2023-07-11 131.40 133.40 129.60 132.70 0.0M
2023-07-10 128.50 133.95 125.80 132.40 0.1M
2023-07-07 130.90 130.90 127.15 127.80 0.0M
2023-07-06 127.10 129.85 123.90 129.35 0.0M
2023-07-05 120.85 127.90 120.85 125.15 0.0M
2023-07-04 122.20 123.55 120.00 122.50 0.0M
2023-07-03 122.95 123.45 121.05 121.70 0.0M
2023-06-30 122.65 124.15 122.05 122.65 0.0M
2023-06-28 125.80 125.80 122.05 122.95 0.0M
2023-06-27 126.80 126.80 121.90 126.25 0.0M
2023-06-26 122.45 123.55 121.25 121.55 0.0M
2023-06-23 124.15 124.15 121.85 123.10 0.0M
2023-06-22 125.30 125.60 123.00 124.20 0.0M
2023-06-21 126.95 127.65 124.20 124.55 0.0M
2023-06-20 124.55 127.00 124.55 126.45 0.0M
2023-06-19 126.00 127.30 123.75 126.45 0.0M
2023-06-16 126.10 131.15 125.40 126.10 0.0M
2023-06-15 125.45 130.50 125.45 127.80 0.0M
2023-06-14 127.80 128.60 126.20 127.50 0.0M
2023-06-13 129.90 129.90 127.25 128.00 0.0M
2023-06-12 124.40 129.10 124.40 128.05 0.0M
2023-06-09 125.60 127.80 125.00 126.50 0.0M
2023-06-08 126.85 127.05 124.60 125.80 0.0M
2023-06-07 124.60 128.20 124.60 126.75 0.0M
2023-06-06 122.65 125.50 122.15 124.75 0.0M
2023-06-05 126.00 126.20 122.35 124.30 0.0M
2023-06-02 124.40 128.15 124.40 125.85 0.0M
2023-06-01 124.75 128.65 124.70 126.00 0.0M
2023-05-31 116.40 124.20 116.40 123.50 0.0M
2023-05-30 121.85 122.85 117.35 118.10 0.0M
2023-05-29 120.35 124.30 120.35 122.10 0.0M
2023-05-26 121.10 122.15 119.40 120.35 0.0M
2023-05-25 121.00 122.30 120.15 121.50 0.0M
2023-05-24 119.20 120.95 118.00 120.45 0.0M
2023-05-23 113.15 120.60 113.00 119.35 0.0M
2023-05-22 112.50 114.65 111.00 113.90 0.0M
2023-05-19 110.45 113.05 110.45 112.25 0.0M
2023-05-18 113.60 114.55 110.30 110.95 0.0M
2023-05-17 113.85 117.70 111.20 113.60 0.1M
2023-05-16 116.00 116.00 113.00 114.95 0.0M
2023-05-15 112.90 115.15 105.95 113.20 0.0M
2023-05-12 108.55 108.55 105.00 106.25 0.0M
2023-05-11 107.85 108.80 105.00 105.25 0.0M
2023-05-10 107.60 107.90 105.05 106.35 0.0M
2023-05-09 105.75 108.85 105.25 105.55 0.0M
2023-05-08 113.60 116.15 100.45 105.75 0.1M
2023-05-05 115.00 115.95 113.65 114.40 0.0M
2023-05-04 117.95 117.95 116.10 116.20 0.0M
2023-05-03 116.00 117.90 113.45 116.20 0.0M
2023-05-02 118.65 118.65 114.40 115.00 0.0M
2023-04-28 116.91 117.50 114.10 114.44 0.0M
2023-04-27 114.21 117.59 114.21 116.59 0.0M
2023-04-26 115.00 116.40 113.10 115.22 0.0M
2023-04-25 112.00 115.00 112.00 114.10 0.0M
2023-04-24 114.00 115.00 111.41 113.00 0.0M
2023-04-21 111.12 114.40 108.94 113.94 0.0M
2023-04-20 110.40 115.07 110.40 111.95 0.0M
2023-04-19 116.07 116.07 111.33 112.27 0.0M
2023-04-18 112.95 114.75 111.37 114.10 0.0M
2023-04-17 106.00 112.15 104.78 111.44 0.0M
2023-04-13 108.64 108.64 104.73 106.52 0.0M
2023-04-12 102.00 107.65 101.16 107.04 0.0M
2023-04-11 102.45 103.65 100.53 100.77 0.0M
2023-04-10 97.61 102.67 97.61 101.74 0.0M
2023-04-06 98.50 100.22 98.26 98.98 0.0M
2023-04-05 94.35 98.85 94.35 97.99 0.0M
2023-04-03 95.35 97.03 94.69 95.80 0.0M
2023-03-31 93.21 97.25 93.21 95.35 0.1M
2023-03-29 93.70 95.50 90.50 94.61 0.0M
2023-03-28 90.11 92.45 90.05 90.93 0.0M
2023-03-27 88.25 92.00 88.12 91.22 0.0M
2023-03-24 89.80 91.79 89.00 89.37 0.0M
2023-03-23 90.88 92.04 90.88 91.36 0.0M
2023-03-22 93.95 93.95 91.00 91.13 0.0M
2023-03-21 91.50 92.33 90.06 90.83 0.0M
2023-03-20 92.50 92.60 90.46 91.22 0.0M
2023-03-17 93.16 93.75 91.94 92.45 0.1M
2023-03-16 93.45 95.46 91.10 91.64 0.0M
2023-03-15 97.65 97.95 92.00 92.45 0.0M
2023-03-14 96.40 97.02 95.00 95.63 0.0M
2023-03-13 97.99 99.32 95.15 96.13 0.0M
2023-03-10 97.00 98.79 97.00 97.66 0.0M
2023-03-09 97.00 101.00 97.00 98.39 0.0M
2023-03-08 97.25 98.00 96.00 96.51 0.0M
2023-03-06 96.10 98.23 96.10 97.21 0.0M
2023-03-03 98.00 98.79 96.63 96.99 0.0M
2023-03-02 98.18 98.95 97.00 97.06 0.0M
2023-03-01 99.00 99.10 97.35 97.83 0.0M
2023-02-28 97.45 99.75 95.45 99.10 0.0M
2023-02-27 101.45 101.45 97.15 97.45 0.0M
2023-02-24 100.80 100.90 99.00 99.30 0.0M
2023-02-23 101.50 102.10 99.50 99.95 0.0M
2023-02-22 102.35 103.35 101.50 101.85 0.0M
2023-02-21 102.00 105.10 99.60 103.75 0.0M
2023-02-20 99.40 106.70 99.40 103.10 0.0M
2023-02-17 101.00 105.00 99.25 100.05 0.0M
2023-02-16 98.50 100.75 98.50 100.50 0.0M
2023-02-15 101.80 102.30 99.05 99.55 0.1M
2023-02-14 104.15 105.10 101.10 101.60 0.0M
2023-02-13 107.65 111.65 103.15 104.15 0.0M
2023-02-10 107.05 107.60 104.35 105.20 0.0M
2023-02-09 110.50 111.30 107.00 107.90 0.0M
2023-02-08 109.75 112.55 109.75 110.50 0.0M
2023-02-07 111.20 111.25 110.00 110.15 0.0M
2023-02-06 110.95 112.80 109.70 111.00 0.0M
2023-02-03 110.20 111.80 109.80 111.25 0.0M
2023-02-02 110.85 113.70 109.75 111.45 0.0M
2023-02-01 112.00 116.25 109.80 110.15 0.0M
2023-01-31 110.95 112.50 110.00 111.25 0.0M
2023-01-30 106.05 115.15 106.05 110.65 0.0M
2023-01-27 115.00 115.00 106.20 106.70 0.0M
2023-01-25 114.75 114.95 110.00 113.00 0.0M
2023-01-24 116.00 116.25 113.70 114.60 0.1M
2023-01-23 116.00 116.05 113.65 115.35 0.0M
2023-01-20 114.10 117.70 114.10 115.60 0.0M
2023-01-19 117.40 117.95 115.30 116.40 0.0M
2023-01-18 116.60 119.40 116.60 117.70 0.0M
2023-01-17 116.50 118.70 116.25 116.70 0.0M
2023-01-16 116.05 119.75 116.05 118.70 0.0M
2023-01-13 117.50 118.85 116.65 117.90 0.0M
2023-01-12 118.00 119.15 116.15 117.10 0.0M
2023-01-11 117.25 119.20 116.65 118.50 0.0M
2023-01-10 117.65 117.65 116.15 117.25 0.0M
2023-01-09 119.70 119.75 116.75 117.25 0.0M
2023-01-06 118.95 118.95 116.30 118.20 0.0M
2023-01-05 121.85 121.85 117.70 119.05 0.0M
2023-01-04 122.05 122.35 119.00 121.10 0.0M
2023-01-03 123.55 123.85 120.70 121.55 0.0M
2023-01-02 123.85 125.15 121.00 121.35 0.0M