NACL Industries Ltd (NACL)

NACL
🏛️ インド →
202.20
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
09:15 227.00 231.90 225.00 225.00 1.8K
09:20 229.60 229.60 225.05 228.70 2.1K
09:25 228.50 228.50 224.05 225.10 5.1K
09:30 225.10 225.10 223.20 223.20 0.7K
09:35 225.00 225.00 220.10 221.00 1.3K
09:40 220.20 224.65 220.20 221.65 1.3K
09:45 225.00 225.00 224.90 224.90 0.3K
09:50 224.90 224.90 224.90 224.90 0.1K
09:55 224.70 226.85 222.40 226.85 0.1K
10:00 223.30 223.30 223.30 223.30 0.0K
10:10 225.95 225.95 222.40 225.80 0.5K
10:15 225.80 225.80 221.85 223.50 0.8K
10:20 221.70 225.15 221.10 221.10 0.3K
10:25 221.10 224.55 221.10 224.00 0.4K
10:30 221.60 224.00 221.45 221.45 0.1K
10:35 224.00 224.00 221.50 221.50 0.0K
10:40 221.50 224.00 221.50 221.50 0.2K
10:45 223.95 224.45 223.95 224.45 0.1K
10:50 224.45 224.55 224.45 224.55 0.1K
10:55 224.45 225.95 224.45 225.95 0.2K
11:00 225.00 225.00 223.95 223.95 0.0K
11:05 226.20 226.20 226.20 226.20 0.0K
11:10 222.05 224.90 222.05 224.90 0.5K
11:15 222.05 222.05 222.05 222.05 0.1K
11:20 222.10 224.95 222.10 224.95 0.1K
11:25 224.95 224.95 224.95 224.95 0.0K
11:30 221.60 224.95 221.60 224.00 0.2K
11:35 221.65 223.95 221.50 221.50 0.4K
11:40 221.50 223.95 221.50 221.50 1.0K
11:45 221.50 223.95 221.15 221.15 0.3K
11:50 221.15 221.25 221.15 221.25 0.8K
11:55 223.95 224.45 221.35 224.45 0.0K
12:00 222.00 222.00 222.00 222.00 0.1K
12:05 224.25 224.25 224.25 224.25 0.0K
12:10 222.00 224.25 222.00 222.00 0.2K
12:15 222.00 222.00 222.00 222.00 0.0K
12:20 222.00 224.00 221.10 221.10 0.1K
12:25 224.00 224.00 221.10 224.00 0.0K
12:35 221.15 221.15 221.10 221.10 0.2K
12:40 221.10 222.85 221.10 222.85 0.0K
12:45 222.75 222.75 222.75 222.75 0.0K
12:50 224.10 224.10 224.10 224.10 0.0K
12:55 224.10 224.10 222.00 224.10 0.1K
13:00 224.10 224.10 224.10 224.10 0.0K
13:10 223.95 223.95 221.00 221.00 1.2K
13:15 223.80 223.80 223.80 223.80 0.0K
13:20 221.50 221.50 221.50 221.50 0.0K
13:25 221.50 224.00 221.50 221.50 0.8K
13:30 220.20 223.80 220.20 223.80 0.1K
13:35 220.35 223.60 220.35 223.60 0.3K
13:45 223.50 223.50 223.50 223.50 0.1K
13:50 220.15 223.40 220.15 223.30 0.4K
13:55 220.25 220.50 220.25 220.30 0.1K
14:00 220.30 223.25 220.10 220.10 0.4K
14:05 222.25 222.25 220.10 220.10 0.4K
14:10 220.10 222.25 220.00 220.00 0.3K
14:15 222.25 222.25 222.25 222.25 0.0K
14:20 221.00 222.20 220.00 220.00 0.4K
14:25 220.00 220.00 219.10 219.10 0.8K
14:30 222.20 222.20 219.10 219.10 0.1K
14:35 221.95 221.95 219.10 221.85 0.1K
14:40 221.45 221.45 221.40 221.45 0.2K
14:45 220.00 222.00 219.35 222.00 0.1K
14:50 221.95 222.25 221.00 222.25 0.4K
14:55 222.25 223.15 221.00 221.00 0.4K
15:00 219.35 221.85 219.35 221.85 1.3K
15:05 219.70 221.90 219.30 219.30 1.7K
15:10 219.45 222.80 219.40 222.30 1.0K
15:15 222.30 222.30 219.40 219.40 1.3K
15:20 221.65 221.65 221.00 221.20 0.1K
15:25 221.20 221.60 219.45 220.05 0.7K
日付 始値 高値 安値 終値 出来高
2025-10-01 190.20 207.35 190.15 202.20 0.0M
2025-09-30 198.60 208.50 198.60 198.60 0.0M
2025-09-29 217.30 220.90 209.05 209.05 0.0M
2025-09-26 227.00 231.90 219.10 220.05 0.0M
2025-09-25 217.00 230.70 217.00 230.55 0.0M
2025-09-24 222.25 224.95 218.10 219.75 0.0M
2025-09-23 226.05 231.00 218.00 225.90 0.0M
2025-09-22 237.80 239.75 226.80 229.25 0.0M
2025-09-19 231.00 240.00 224.85 237.15 0.0M
2025-09-18 242.00 242.00 233.00 233.80 0.0M
2025-09-17 231.25 242.80 231.25 242.80 0.1M
2025-09-16 237.60 241.85 229.90 231.25 0.1M
2025-09-15 252.00 253.00 239.50 241.85 0.0M
2025-09-12 244.10 256.85 244.10 252.00 0.0M
2025-09-11 259.85 259.90 243.40 247.05 0.1M
2025-09-10 258.10 267.90 255.00 256.20 0.0M
2025-09-09 271.70 272.95 257.80 260.70 0.0M
2025-09-08 266.90 272.70 260.00 267.05 0.0M
2025-09-05 262.70 276.00 262.00 264.60 0.0M
2025-09-04 276.35 285.00 265.30 269.25 0.0M
2025-09-03 281.55 284.00 272.35 276.45 0.0M
2025-09-02 261.00 281.55 261.00 281.55 0.0M
2025-09-01 281.50 288.95 267.45 268.15 0.0M
2025-08-29 279.00 286.00 268.00 281.50 0.1M
2025-08-28 260.00 273.05 253.00 273.05 0.0M
2025-08-26 256.15 267.40 256.15 260.05 0.0M
2025-08-25 284.80 284.80 269.55 269.55 0.0M
2025-08-22 283.70 283.70 276.10 283.70 0.0M
2025-08-21 270.20 270.20 270.20 270.20 0.0M
2025-08-20 242.50 257.35 235.45 257.35 0.0M
2025-08-19 250.10 261.95 243.50 245.10 0.0M
2025-08-18 265.55 273.40 252.25 255.70 0.0M
2025-08-14 277.75 282.90 263.90 265.50 0.0M
2025-08-13 290.05 295.00 276.00 277.75 0.0M
2025-08-12 288.45 300.00 281.40 290.05 0.0M
2025-08-11 300.00 308.00 284.00 288.45 0.1M
2025-08-08 311.90 318.50 297.10 298.90 0.0M
2025-08-07 301.05 321.00 296.10 309.40 0.0M
2025-08-06 322.10 333.00 304.35 310.45 0.1M
2025-08-05 325.00 335.50 314.00 320.35 0.0M
2025-08-04 300.00 321.85 300.00 321.85 0.0M
2025-08-01 325.60 337.65 305.55 306.55 0.1M
2025-07-31 313.00 321.60 312.00 321.60 0.0M
2025-07-30 306.30 306.30 306.30 306.30 0.0M
2025-07-29 291.75 291.75 291.75 291.75 0.0M
2025-07-28 275.00 292.50 267.70 277.90 0.1M
2025-07-25 295.00 295.00 280.25 281.75 0.1M
2025-07-24 288.05 313.95 288.05 295.00 0.2M
2025-07-23 314.00 314.00 303.20 303.20 0.1M
2025-07-22 319.40 331.45 312.00 319.15 0.2M
2025-07-21 297.95 316.05 286.00 315.70 0.1M
2025-07-18 301.00 301.00 288.10 301.00 0.0M
2025-07-17 284.70 286.70 284.70 286.70 0.0M
2025-07-16 260.90 273.05 255.00 273.05 0.0M
2025-07-15 242.10 260.05 242.10 260.05 0.0M
2025-07-14 256.90 256.90 245.80 247.70 0.0M
2025-07-11 244.90 258.30 236.55 257.35 0.1M
2025-07-10 250.95 250.95 239.00 246.00 0.0M
2025-07-09 227.05 250.95 227.05 250.95 0.1M
2025-07-08 240.15 245.90 239.00 239.00 0.0M
2025-07-07 263.90 263.90 251.55 251.55 0.0M
2025-07-04 265.10 265.10 241.00 264.75 0.5M
2025-07-03 252.50 252.50 252.50 252.50 0.0M
2025-07-02 240.50 240.50 240.50 240.50 0.0M
2025-07-01 227.90 229.05 220.30 229.05 0.0M
2025-06-30 215.00 218.15 215.00 218.15 0.6M
2025-06-27 204.80 207.80 200.00 207.80 0.0M
2025-06-26 197.95 197.95 190.00 197.95 0.0M
2025-06-25 179.90 188.55 178.40 188.55 0.0M
2025-06-24 180.00 180.75 176.70 179.60 0.0M
2025-06-23 174.00 179.75 170.60 177.55 0.1M
2025-06-20 176.50 183.90 172.25 178.05 0.0M
2025-06-19 183.65 186.90 174.50 175.25 0.0M
2025-06-18 178.60 184.95 174.20 183.65 0.0M
2025-06-17 177.50 179.80 173.25 176.85 0.0M
2025-06-16 182.00 182.00 175.00 176.85 0.0M
2025-06-13 182.00 185.90 175.00 184.20 0.0M
2025-06-12 168.55 177.05 168.55 177.05 0.0M
2025-06-11 173.40 173.40 166.10 168.65 0.0M
2025-06-10 170.75 175.00 170.75 173.90 0.0M
2025-06-09 176.35 178.00 170.10 172.50 0.0M
2025-06-06 174.10 178.00 171.75 173.45 0.0M
2025-06-05 175.30 178.80 173.60 175.30 0.0M
2025-06-04 177.65 181.95 173.00 175.15 0.1M
2025-06-03 181.90 182.00 175.10 177.65 0.0M
2025-06-02 176.00 184.65 171.55 180.15 0.0M
2025-05-30 175.55 179.90 171.55 175.90 0.1M
2025-05-29 181.15 185.95 178.00 180.50 0.3M
2025-05-28 183.90 191.70 180.00 186.55 0.0M
2025-05-27 183.60 186.80 181.10 182.90 0.0M
2025-05-26 182.25 192.00 182.25 185.35 0.0M
2025-05-23 189.30 193.45 185.40 187.25 0.0M
2025-05-22 183.55 197.00 181.50 195.10 0.1M
2025-05-21 201.10 201.10 191.05 191.05 0.1M
2025-05-20 207.00 210.00 193.40 201.10 0.1M
2025-05-19 195.00 204.20 195.00 203.55 0.2M
2025-05-16 186.40 196.10 177.60 194.50 0.1M
2025-05-15 191.40 196.90 182.00 186.80 0.0M
2025-05-14 182.95 187.65 178.00 187.65 0.0M
2025-05-13 176.90 178.75 173.00 178.75 0.0M
2025-05-12 170.25 170.25 170.25 170.25 0.0M
2025-05-09 158.00 170.00 157.25 162.15 0.1M
2025-05-08 173.50 177.90 164.85 165.50 0.0M
2025-05-07 168.40 177.70 166.00 173.50 0.1M
2025-05-06 179.30 187.90 173.85 173.85 0.1M
2025-05-05 188.00 188.00 182.95 182.95 0.1M
2025-05-02 194.90 197.70 188.50 192.55 0.6M
2025-04-30 181.00 188.30 177.00 188.30 0.1M
2025-04-29 164.00 179.35 162.35 179.35 0.4M
2025-04-28 170.85 176.00 170.85 170.85 0.3M
2025-04-25 179.80 179.80 179.80 179.80 0.0M
2025-04-24 189.25 189.25 189.25 189.25 0.0M
2025-04-23 220.10 220.10 199.20 199.20 1.4M
2025-04-22 209.65 209.65 209.65 209.65 0.1M
2025-04-21 199.70 199.70 195.05 199.70 0.3M
2025-04-17 190.20 190.20 186.95 190.20 0.8M
2025-04-16 181.15 181.15 173.15 181.15 1.0M
2025-04-15 172.55 172.55 172.55 172.55 0.1M
2025-04-11 164.35 164.35 158.95 164.35 0.6M
2025-04-09 156.55 156.55 156.55 156.55 0.0M
2025-04-08 148.50 149.10 148.50 149.10 0.2M
2025-04-07 128.50 142.00 128.50 142.00 0.4M
2025-04-04 133.10 137.90 131.00 135.25 0.6M
2025-04-03 123.10 135.35 123.10 131.35 0.4M
2025-04-02 115.15 123.05 113.60 123.05 0.2M
2025-04-01 102.05 111.90 102.05 111.90 0.1M
2025-03-28 103.80 104.39 100.55 101.77 0.0M
2025-03-27 98.01 107.00 98.01 100.67 0.1M
2025-03-26 99.01 102.32 98.68 99.75 0.0M
2025-03-25 102.61 105.26 99.72 100.27 0.1M
2025-03-24 103.69 107.65 101.51 102.33 0.1M
2025-03-21 101.20 105.00 99.72 101.88 0.1M
2025-03-20 104.76 109.57 102.00 103.16 0.1M
2025-03-19 100.42 108.72 95.38 104.53 0.4M
2025-03-18 114.88 116.00 99.72 100.28 0.4M
2025-03-17 89.55 110.79 88.10 110.79 0.7M
2025-03-13 80.48 93.75 76.31 92.33 0.8M
2025-03-12 73.00 80.88 73.00 79.65 0.3M
2025-03-11 68.64 73.00 68.46 70.91 0.1M
2025-03-10 70.07 72.99 66.82 67.06 0.1M
2025-03-07 69.85 71.34 68.64 70.24 0.0M
2025-03-06 67.02 70.00 67.02 69.63 0.0M
2025-03-05 69.25 69.25 66.35 67.74 0.0M
2025-03-04 56.16 70.52 56.16 69.46 0.2M
2025-03-03 55.72 62.43 55.72 60.59 0.0M
2025-02-28 56.35 59.16 54.00 58.31 0.0M
2025-02-27 60.55 60.55 56.41 56.60 0.0M
2025-02-25 67.00 67.00 59.74 60.47 0.0M
2025-02-24 59.34 61.17 58.69 60.69 0.0M
2025-02-21 61.46 61.46 59.50 59.60 0.0M
2025-02-20 61.55 63.05 59.91 60.72 0.0M
2025-02-19 65.17 65.17 62.00 62.09 0.0M
2025-02-18 63.18 65.88 61.19 65.09 0.1M
2025-02-17 57.83 66.00 55.12 63.52 0.0M
2025-02-14 54.00 59.31 54.00 57.60 0.0M
2025-02-13 55.00 61.28 55.00 59.26 0.0M
2025-02-12 63.71 66.85 62.00 66.14 0.0M
2025-02-11 65.61 67.45 63.83 65.41 0.0M
2025-02-10 67.18 69.18 66.25 67.57 0.0M
2025-02-07 73.00 73.00 69.21 69.64 0.0M
2025-02-06 70.82 73.11 70.52 71.52 0.0M
2025-02-05 65.18 72.70 65.13 70.87 0.0M
2025-02-04 62.11 70.40 62.11 66.72 0.0M
2025-02-03 69.00 69.00 66.27 67.86 0.0M
2025-02-01 67.00 70.64 67.00 68.45 0.0M
2025-01-31 68.98 71.74 67.21 70.40 0.1M
2025-01-30 66.79 69.50 66.79 67.59 0.0M
2025-01-29 65.41 68.52 64.01 68.15 0.0M
2025-01-28 60.99 66.18 59.25 64.77 0.0M
2025-01-27 65.45 65.45 58.50 58.89 0.0M
2025-01-24 66.94 66.94 65.00 65.54 0.0M
2025-01-23 64.00 68.93 64.00 66.94 0.0M
2025-01-22 65.00 66.80 65.00 66.14 0.0M
2025-01-21 67.36 68.35 65.70 66.19 0.0M
2025-01-20 65.57 69.00 65.57 67.28 0.0M
2025-01-17 67.00 67.03 66.09 66.91 0.0M
2025-01-16 66.15 67.02 65.85 66.29 0.0M
2025-01-15 65.60 66.18 64.65 65.24 0.0M
2025-01-14 66.00 66.83 62.76 65.68 0.0M
2025-01-13 69.76 69.76 62.78 63.28 0.1M
2025-01-10 66.00 71.93 64.15 68.51 0.1M
2025-01-09 66.61 68.31 66.23 66.68 0.0M
2025-01-08 68.74 68.74 66.38 66.61 0.0M
2025-01-07 58.00 70.00 58.00 69.00 0.1M
2025-01-06 67.53 69.00 64.75 66.10 0.1M
2025-01-03 68.85 69.92 66.10 68.19 0.2M
2025-01-02 67.21 67.68 66.29 67.42 0.1M
2025-01-01 66.96 68.17 66.74 67.20 0.0M