Nelco

NELC
🏛️ インド →
902.30
最終更新: 2025-10-06
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
09:15 848.70 848.70 847.70 847.70 0.0K
09:20 854.85 855.45 854.85 855.45 0.0K
09:25 860.90 860.90 854.80 854.80 0.0K
09:30 852.20 853.90 852.20 853.90 0.0K
09:35 855.40 855.40 852.80 852.80 0.0K
09:40 853.00 853.00 850.35 852.25 0.1K
09:50 855.10 855.10 855.10 855.10 0.2K
09:55 854.90 855.95 854.90 855.95 0.1K
10:05 856.25 856.25 856.25 856.25 0.0K
10:10 853.00 853.00 853.00 853.00 0.0K
10:25 848.75 849.00 848.75 849.00 0.0K
10:35 848.65 848.65 846.05 846.05 0.0K
10:40 847.75 847.75 847.75 847.75 0.0K
10:45 847.00 847.00 847.00 847.00 0.0K
10:50 844.80 844.80 843.75 843.75 0.1K
10:55 846.80 846.80 844.35 844.35 0.0K
11:00 842.90 842.90 842.90 842.90 0.0K
11:20 841.15 841.15 841.15 841.15 0.0K
11:25 843.10 843.10 841.10 841.10 0.0K
11:30 842.20 842.20 842.20 842.20 0.1K
11:40 841.10 841.10 841.10 841.10 0.0K
11:45 842.10 842.30 842.00 842.00 0.0K
11:50 842.30 842.30 840.05 840.05 0.0K
11:55 840.30 840.30 840.30 840.30 0.0K
12:10 841.55 841.55 841.55 841.55 0.0K
12:20 842.90 842.90 842.90 842.90 0.0K
12:40 842.90 842.90 842.90 842.90 0.1K
12:55 841.00 841.00 840.65 840.65 0.0K
13:00 840.30 840.30 839.00 839.00 0.3K
13:10 838.35 838.35 838.35 838.35 0.0K
13:15 839.60 839.60 838.00 838.00 0.1K
13:25 838.00 838.00 838.00 838.00 0.4K
13:30 837.05 837.05 832.60 832.60 0.0K
13:35 834.80 834.80 834.80 834.80 0.0K
13:40 836.90 836.90 836.90 836.90 0.0K
13:45 836.05 836.05 835.65 835.65 0.0K
14:05 836.95 836.95 836.95 836.95 0.0K
14:20 836.05 836.05 836.05 836.05 0.0K
14:30 836.95 836.95 836.95 836.95 0.0K
14:40 837.10 839.60 837.10 839.60 0.1K
14:45 839.00 839.25 839.00 839.25 0.1K
14:55 841.20 841.20 841.20 841.20 0.0K
15:05 841.50 842.95 841.50 842.95 0.1K
15:10 840.70 840.70 840.70 840.70 0.0K
15:15 842.50 844.65 841.95 842.20 0.1K
15:20 839.05 844.10 839.05 844.10 0.1K
15:25 842.60 842.60 842.35 842.50 0.0K
日付 始値 高値 安値 終値 出来高
2025-10-06 910.00 916.00 895.20 902.30 0.0M
2025-10-03 870.00 914.75 865.65 906.45 0.0M
2025-10-01 845.00 862.00 844.00 858.40 0.0M
2025-09-30 848.70 860.90 832.60 842.50 0.0M
2025-09-29 858.60 868.60 842.65 845.40 0.0M
2025-09-26 898.95 898.95 852.10 858.60 0.0M
2025-09-25 860.00 909.00 860.00 890.15 0.0M
2025-09-24 889.95 891.00 856.55 859.60 0.0M
2025-09-23 874.05 896.80 874.05 889.00 0.0M
2025-09-22 903.55 927.95 876.00 877.55 0.0M
2025-09-19 911.95 937.20 902.05 912.30 0.0M
2025-09-18 853.60 929.60 844.25 911.95 0.1M
2025-09-17 845.10 859.90 843.20 846.95 0.0M
2025-09-16 845.00 854.95 839.80 843.10 0.0M
2025-09-15 859.95 859.95 842.50 846.20 0.0M
2025-09-12 815.70 862.50 811.70 853.00 0.0M
2025-09-11 818.00 828.00 812.65 817.70 0.0M
2025-09-10 805.55 824.35 805.55 813.35 0.0M
2025-09-09 817.20 817.35 801.10 805.10 0.0M
2025-09-08 808.05 823.60 806.85 811.35 0.0M
2025-09-05 815.50 823.50 804.00 806.50 0.0M
2025-09-04 830.05 841.55 810.45 813.75 0.0M
2025-09-03 826.00 833.35 819.10 828.05 0.0M
2025-09-02 827.75 834.95 816.00 824.55 0.0M
2025-09-01 810.20 824.00 810.00 820.90 0.0M
2025-08-29 817.50 824.00 802.00 805.65 0.0M
2025-08-28 826.95 826.95 803.30 817.45 0.0M
2025-08-26 825.00 830.80 811.45 815.15 0.0M
2025-08-25 837.25 848.45 819.85 825.00 0.0M
2025-08-22 838.55 847.80 837.55 840.65 0.0M
2025-08-21 846.00 862.40 834.60 837.70 0.0M
2025-08-20 839.05 850.15 836.70 838.60 0.0M
2025-08-19 848.10 849.80 836.05 837.60 0.0M
2025-08-18 859.10 859.95 836.65 839.55 0.0M
2025-08-14 858.05 865.85 844.35 848.10 0.0M
2025-08-13 843.85 868.00 836.60 855.20 0.0M
2025-08-12 895.30 911.25 835.00 839.40 0.0M
2025-08-11 883.80 905.85 845.00 851.50 0.0M
2025-08-08 880.00 892.00 877.00 882.05 0.0M
2025-08-07 841.00 878.90 833.30 871.95 0.0M
2025-08-06 877.35 877.45 842.00 845.15 0.0M
2025-08-05 891.65 898.40 875.50 877.45 0.0M
2025-08-04 868.25 906.20 868.25 887.20 0.0M
2025-08-01 820.05 894.95 819.70 868.20 0.0M
2025-07-31 822.75 837.80 822.10 823.70 0.0M
2025-07-30 855.00 859.90 836.10 837.85 0.0M
2025-07-29 833.10 854.00 833.10 846.25 0.0M
2025-07-28 864.95 864.95 834.95 846.60 0.0M
2025-07-25 874.95 874.95 846.65 853.80 0.0M
2025-07-24 875.55 877.05 862.50 868.45 0.0M
2025-07-23 876.80 877.85 855.30 865.60 0.0M
2025-07-22 879.75 886.10 873.05 875.70 0.0M
2025-07-21 870.95 879.50 854.00 872.00 0.0M
2025-07-18 888.30 893.00 857.90 862.80 0.0M
2025-07-17 898.95 902.15 888.80 893.35 0.0M
2025-07-16 875.20 895.55 875.20 887.90 0.0M
2025-07-15 890.15 912.45 875.10 878.30 0.0M
2025-07-14 956.00 956.00 893.00 905.45 0.0M
2025-07-11 958.05 965.00 944.85 946.85 0.0M
2025-07-10 987.95 987.95 951.35 959.40 0.0M
2025-07-09 945.05 983.00 945.05 964.95 0.0M
2025-07-08 971.35 988.30 954.25 963.75 0.0M
2025-07-07 1,000.45 1,008.75 965.90 971.35 0.0M
2025-07-04 1,019.95 1,019.95 994.00 1,001.90 0.0M
2025-07-03 1,035.95 1,035.95 1,001.50 1,006.90 0.0M
2025-07-02 1,019.05 1,039.00 995.95 1,022.85 0.0M
2025-07-01 1,023.40 1,026.00 1,005.00 1,010.30 0.0M
2025-06-30 1,031.20 1,032.15 1,010.00 1,015.00 0.0M
2025-06-27 1,039.05 1,053.75 1,014.85 1,017.95 0.0M
2025-06-26 1,059.05 1,072.85 1,031.60 1,038.40 0.0M
2025-06-25 1,099.00 1,111.00 1,049.35 1,056.30 0.0M
2025-06-24 1,072.10 1,092.50 1,059.20 1,087.85 0.0M
2025-06-23 1,043.15 1,091.50 1,043.15 1,059.20 0.0M
2025-06-20 1,038.45 1,077.00 1,038.45 1,064.10 0.0M
2025-06-19 1,081.05 1,123.05 1,052.10 1,063.80 0.0M
2025-06-18 1,093.35 1,115.70 1,070.05 1,098.95 0.0M
2025-06-17 1,132.55 1,161.50 1,078.15 1,092.45 0.0M
2025-06-16 1,056.05 1,134.00 1,056.05 1,123.80 0.1M
2025-06-13 1,032.45 1,090.15 1,017.20 1,069.65 0.0M
2025-06-12 1,033.30 1,078.05 1,007.70 1,052.60 0.1M
2025-06-11 981.40 1,065.80 981.40 1,033.55 0.1M
2025-06-10 898.35 990.00 897.90 976.65 0.1M
2025-06-09 909.55 915.00 892.55 898.35 0.0M
2025-06-06 909.90 929.80 896.40 906.55 0.0M
2025-06-05 893.00 912.00 893.00 896.85 0.0M
2025-06-04 899.70 902.45 888.00 889.60 0.0M
2025-06-03 909.95 919.00 894.20 898.70 0.0M
2025-06-02 901.95 909.95 884.70 901.00 0.0M
2025-05-30 909.90 909.95 895.95 901.00 0.0M
2025-05-29 901.05 909.70 892.00 898.40 0.0M
2025-05-28 912.05 915.80 898.00 899.70 0.0M
2025-05-27 914.60 915.95 904.20 908.05 0.0M
2025-05-26 910.10 928.70 907.80 910.30 0.0M
2025-05-23 911.50 923.00 910.00 912.70 0.0M
2025-05-22 919.55 951.00 906.15 909.80 0.0M
2025-05-21 893.80 924.75 885.00 909.20 0.0M
2025-05-20 926.15 936.60 888.60 891.75 0.0M
2025-05-19 935.05 947.15 916.60 919.70 0.0M
2025-05-16 895.00 949.40 894.40 935.00 0.0M
2025-05-15 897.95 918.05 888.65 891.15 0.0M
2025-05-14 895.00 899.60 872.40 883.65 0.0M
2025-05-13 842.00 908.20 834.50 883.75 0.0M
2025-05-12 802.85 842.00 802.85 839.50 0.0M
2025-05-09 778.75 802.00 766.05 792.00 0.0M
2025-05-08 815.10 820.00 785.00 788.00 0.0M
2025-05-07 779.95 820.00 769.55 807.60 0.0M
2025-05-06 820.00 825.00 775.80 784.30 0.0M
2025-05-05 815.10 825.00 813.60 817.95 0.0M
2025-05-02 820.00 829.55 805.05 809.80 0.0M
2025-04-30 808.05 854.15 803.00 822.30 0.0M
2025-04-29 814.75 836.95 804.30 810.35 0.0M
2025-04-28 806.30 824.15 793.10 817.50 0.0M
2025-04-25 855.60 855.60 808.00 812.70 0.0M
2025-04-24 912.85 912.85 876.95 878.15 0.0M
2025-04-23 921.95 921.95 875.00 890.55 0.0M
2025-04-22 942.70 942.70 906.40 911.65 0.0M
2025-04-21 910.00 933.00 909.90 925.25 0.0M
2025-04-17 914.95 921.55 904.90 907.70 0.0M
2025-04-16 907.00 920.00 897.00 912.35 0.0M
2025-04-15 895.80 912.60 878.35 901.80 0.0M
2025-04-11 840.00 866.60 834.70 860.10 0.0M
2025-04-09 842.20 843.30 811.75 816.50 0.0M
2025-04-08 866.55 866.55 835.00 844.85 0.0M
2025-04-07 803.00 841.10 761.80 829.80 0.0M
2025-04-04 905.00 910.00 855.60 874.85 0.0M
2025-04-03 875.10 927.00 875.10 907.60 0.0M
2025-04-02 895.00 902.00 878.30 896.30 0.0M
2025-04-01 900.05 920.50 885.75 892.85 0.0M
2025-03-28 918.00 944.00 897.00 899.55 0.0M
2025-03-27 871.05 926.25 871.05 912.35 0.0M
2025-03-26 888.00 923.90 874.05 898.70 0.0M
2025-03-25 924.95 924.95 870.00 874.05 0.0M
2025-03-24 864.95 939.00 853.50 911.95 0.0M
2025-03-21 830.00 877.50 824.05 848.00 0.0M
2025-03-20 825.40 858.95 817.05 820.90 0.0M
2025-03-19 807.95 837.00 805.55 825.40 0.0M
2025-03-18 773.90 802.00 760.00 786.85 0.0M
2025-03-17 778.70 780.00 751.05 759.55 0.0M
2025-03-13 797.95 797.95 758.00 764.45 0.0M
2025-03-12 806.95 812.95 771.00 782.55 0.0M
2025-03-11 799.60 808.95 770.00 801.35 0.0M
2025-03-10 835.90 847.85 793.70 799.65 0.0M
2025-03-07 830.55 870.00 824.70 841.45 0.0M
2025-03-06 825.90 836.85 817.60 826.00 0.0M
2025-03-05 774.50 825.00 772.60 810.30 0.0M
2025-03-04 733.30 781.55 732.30 768.80 0.0M
2025-03-03 755.90 777.00 707.00 746.85 0.0M
2025-02-28 760.00 774.75 735.00 755.95 0.0M
2025-02-27 819.95 819.95 765.40 768.20 0.0M
2025-02-25 800.95 826.90 800.95 804.85 0.0M
2025-02-24 826.00 826.00 795.00 804.15 0.0M
2025-02-21 869.00 881.00 827.85 833.25 0.0M
2025-02-20 849.85 860.00 822.95 846.30 0.0M
2025-02-19 791.75 849.00 778.00 837.75 0.0M
2025-02-18 865.00 876.30 767.00 786.25 0.0M
2025-02-17 855.05 888.20 843.10 868.50 0.0M
2025-02-14 922.40 937.15 865.00 880.00 0.0M
2025-02-13 943.00 953.55 920.00 922.50 0.0M
2025-02-12 933.00 952.65 900.00 940.10 0.0M
2025-02-11 972.80 973.60 922.10 931.35 0.0M
2025-02-10 992.35 1,001.95 962.00 972.70 0.0M
2025-02-07 1,019.95 1,026.15 992.10 997.95 0.0M
2025-02-06 1,025.55 1,044.00 1,013.65 1,019.90 0.0M
2025-02-05 1,014.00 1,036.75 1,014.00 1,025.50 0.0M
2025-02-04 1,005.00 1,011.95 992.05 998.05 0.0M
2025-02-03 1,000.00 1,013.25 977.05 984.95 0.0M
2025-02-01 1,025.10 1,051.65 1,009.40 1,025.80 0.0M
2025-01-31 986.25 1,035.60 986.25 1,025.85 0.0M
2025-01-30 1,015.00 1,019.15 986.05 992.15 0.0M
2025-01-29 955.05 1,014.70 955.05 1,007.80 0.0M
2025-01-28 992.45 1,008.70 922.70 968.60 0.0M
2025-01-27 1,033.50 1,050.00 990.00 999.55 0.0M
2025-01-24 1,110.00 1,112.05 1,056.45 1,060.95 0.0M
2025-01-23 1,127.00 1,130.90 1,100.00 1,103.40 0.0M
2025-01-22 1,142.95 1,144.00 1,065.45 1,127.85 0.0M
2025-01-21 1,170.05 1,189.90 1,116.00 1,118.60 0.0M
2025-01-20 1,137.75 1,215.00 1,116.00 1,187.85 0.0M
2025-01-17 1,179.95 1,179.95 1,119.70 1,127.00 0.0M
2025-01-16 1,170.30 1,170.30 1,119.00 1,142.70 0.0M
2025-01-15 1,183.05 1,227.75 1,137.35 1,167.05 0.0M
2025-01-14 1,179.95 1,221.20 1,161.60 1,203.45 0.0M
2025-01-13 1,233.60 1,257.50 1,154.40 1,172.70 0.0M
2025-01-10 1,276.85 1,286.10 1,228.00 1,234.20 0.0M
2025-01-09 1,273.05 1,307.95 1,269.30 1,278.15 0.0M
2025-01-08 1,323.20 1,325.00 1,269.10 1,291.20 0.0M
2025-01-07 1,323.50 1,350.00 1,287.90 1,331.50 0.0M
2025-01-06 1,377.40 1,378.00 1,267.40 1,282.45 0.0M
2025-01-03 1,353.00 1,417.45 1,343.55 1,377.35 0.0M
2025-01-02 1,360.00 1,378.00 1,328.00 1,357.60 0.0M
2025-01-01 1,284.95 1,369.90 1,258.10 1,354.65 0.0M