NACL Industries

NACL
🏛️ インド →
220.70
最終更新: 2025-09-26
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
2022-12-30 104.00 110.75 103.65 104.50 3.3M
2022-12-29 96.85 108.35 96.50 102.25 6.8M
2022-12-28 94.60 101.45 93.15 95.65 1.1M
2022-12-27 91.20 96.25 89.75 94.05 0.5M
2022-12-26 86.00 91.35 86.00 90.50 0.3M
2022-12-23 85.60 87.20 83.30 85.80 0.3M
2022-12-22 87.00 88.75 81.50 85.60 0.3M
2022-12-21 91.25 92.95 85.50 86.05 0.2M
2022-12-20 89.40 92.25 87.85 91.25 0.1M
2022-12-19 90.05 91.40 86.75 88.75 0.2M
2022-12-16 92.00 94.25 89.00 89.95 0.2M
2022-12-15 93.50 95.00 91.60 92.30 0.2M
2022-12-14 95.10 95.10 92.95 93.50 0.1M
2022-12-13 96.60 96.60 93.40 94.20 0.1M
2022-12-12 92.40 95.40 90.90 94.15 0.2M
2022-12-09 94.75 96.75 91.75 92.55 0.2M
2022-12-08 93.25 97.30 93.25 94.75 0.2M
2022-12-07 95.40 96.00 93.50 94.20 0.3M
2022-12-06 95.95 96.00 94.10 94.65 0.2M
2022-12-05 95.40 97.90 93.05 95.25 0.3M
2022-12-02 95.00 98.00 94.15 95.40 0.5M
2022-12-01 96.00 96.40 92.55 94.35 0.3M
2022-11-30 97.95 99.00 94.50 94.90 0.2M
2022-11-29 98.40 102.00 96.85 97.50 0.6M
2022-11-28 94.25 99.90 93.25 98.25 1.0M
2022-11-25 89.30 96.65 86.70 93.45 0.7M
2022-11-24 87.60 89.80 87.55 88.00 0.2M
2022-11-23 88.70 88.70 86.15 87.60 0.1M
2022-11-22 87.90 89.90 87.10 87.40 0.1M
2022-11-21 86.05 87.70 85.35 87.10 0.1M
2022-11-18 89.00 91.40 85.10 86.45 0.3M
2022-11-17 83.55 89.90 83.55 88.40 0.5M
2022-11-16 82.60 85.00 82.60 83.55 0.1M
2022-11-15 84.55 84.55 82.65 82.95 0.0M
2022-11-14 85.50 85.65 83.30 83.70 0.1M
2022-11-11 83.00 89.70 82.40 85.05 0.4M
2022-11-10 85.20 85.20 81.60 82.15 0.1M
2022-11-09 86.00 86.00 83.25 84.35 0.1M
2022-11-07 85.00 85.85 83.50 84.95 0.1M
2022-11-04 84.95 85.90 83.00 83.75 0.1M
2022-11-03 81.25 84.45 81.25 84.10 0.1M
2022-11-02 81.40 85.00 81.20 82.00 0.1M
2022-11-01 83.85 84.85 80.60 82.15 0.1M
2022-10-31 85.15 87.30 80.75 83.35 0.2M
2022-10-28 84.55 86.00 84.05 84.20 0.1M
2022-10-27 88.60 88.60 83.55 83.90 0.3M
2022-10-25 79.80 91.90 77.15 87.20 1.3M
2022-10-24 78.00 79.90 76.25 78.70 0.1M
2022-10-21 76.00 76.00 73.00 74.45 0.1M
2022-10-20 74.80 75.60 73.60 75.40 0.0M
2022-10-19 74.20 75.50 73.10 74.80 0.0M
2022-10-18 74.80 74.80 73.30 73.80 0.0M
2022-10-17 75.75 76.15 71.85 72.70 0.1M
2022-10-14 75.95 76.20 74.80 75.25 0.0M
2022-10-13 75.00 75.50 74.10 75.20 0.0M
2022-10-12 75.85 75.85 73.85 74.25 0.0M
2022-10-11 75.50 75.75 73.70 74.85 0.1M
2022-10-10 75.00 76.45 74.15 74.90 0.0M
2022-10-07 77.80 77.80 74.55 75.45 0.0M
2022-10-06 74.95 76.50 74.05 76.40 0.0M
2022-10-04 74.85 75.10 73.95 74.20 0.0M
2022-10-03 73.95 74.30 72.60 73.20 0.1M
2022-09-30 73.40 78.05 72.10 73.25 0.2M
2022-09-29 75.20 75.60 73.00 73.40 0.0M
2022-09-28 72.55 74.90 72.55 74.35 0.0M
2022-09-27 72.60 75.30 72.55 74.25 0.1M
2022-09-26 74.90 74.90 72.55 73.65 0.1M
2022-09-23 75.85 76.15 74.10 74.55 0.1M
2022-09-22 74.05 75.85 74.05 75.35 0.0M
2022-09-21 74.70 75.50 73.30 74.05 0.1M
2022-09-20 77.50 77.60 74.00 74.70 0.1M
2022-09-19 77.10 79.00 75.10 75.95 0.0M
2022-09-16 80.40 80.50 77.30 77.85 0.0M
2022-09-15 79.80 81.00 79.15 79.95 0.1M
2022-09-14 77.30 80.00 77.30 78.75 0.0M
2022-09-13 82.00 83.00 79.85 80.45 0.1M
2022-09-12 82.25 82.75 80.15 80.60 0.1M
2022-09-09 79.70 82.90 78.50 81.50 0.2M
2022-09-08 76.70 80.20 76.60 78.90 0.2M
2022-09-07 75.75 77.40 75.05 76.60 0.0M
2022-09-06 77.50 77.80 76.00 76.40 0.1M
2022-09-05 74.60 77.90 74.60 76.30 0.1M
2022-09-02 76.90 76.90 74.70 75.00 0.0M
2022-09-01 77.00 77.00 75.00 75.25 0.0M
2022-08-30 77.45 77.45 75.50 76.25 0.0M
2022-08-29 74.00 77.85 73.85 75.95 0.1M
2022-08-26 76.05 77.25 75.50 76.20 0.1M
2022-08-25 75.45 78.00 74.55 76.05 0.1M
2022-08-24 75.05 75.85 74.70 75.20 0.0M
2022-08-23 74.00 76.00 74.00 75.05 0.0M
2022-08-22 75.20 76.15 74.00 74.90 0.1M
2022-08-19 74.65 76.75 74.65 76.15 0.1M
2022-08-18 76.65 76.65 74.50 74.70 0.1M
2022-08-17 76.85 76.90 76.00 76.10 0.0M
2022-08-16 75.00 75.95 74.30 75.45 0.1M
2022-08-12 75.40 76.15 73.65 74.95 0.1M
2022-08-11 77.30 79.50 75.00 75.25 0.1M
2022-08-10 78.50 79.55 75.60 76.35 0.1M
2022-08-08 72.25 79.70 72.25 78.50 0.8M
2022-08-05 73.30 73.30 71.95 72.50 0.0M
2022-08-04 72.80 73.65 72.00 72.45 0.0M
2022-08-03 74.85 74.95 72.50 73.20 0.1M
2022-08-02 73.80 73.85 72.00 73.20 0.2M
2022-08-01 74.55 76.95 73.45 73.85 0.1M
2022-07-29 76.25 76.85 74.15 74.35 0.1M
2022-07-28 75.25 79.90 75.00 77.75 0.2M
2022-07-27 75.95 75.95 74.20 75.20 0.1M
2022-07-26 75.50 75.95 74.70 75.40 0.0M
2022-07-25 74.50 75.10 74.00 74.65 0.0M
2022-07-22 76.15 76.15 74.50 75.10 0.1M
2022-07-21 78.25 78.25 75.10 75.55 0.2M
2022-07-20 74.55 78.90 73.50 77.95 0.2M
2022-07-19 74.00 74.95 73.50 74.30 0.0M
2022-07-18 74.00 76.00 73.10 74.00 0.0M
2022-07-15 74.05 75.00 73.70 74.00 0.0M
2022-07-14 76.00 76.00 73.50 74.50 0.0M
2022-07-13 76.80 76.90 74.70 74.90 0.0M
2022-07-12 76.30 77.00 75.00 76.00 0.0M
2022-07-11 74.65 75.50 74.35 75.15 0.0M
2022-07-08 75.25 75.50 74.10 74.65 0.0M
2022-07-07 76.00 76.85 73.40 74.25 0.1M
2022-07-06 75.35 76.65 74.65 75.40 0.0M
2022-07-05 77.00 77.65 75.30 76.20 0.0M
2022-07-04 75.50 77.00 74.35 76.05 0.0M
2022-07-01 73.65 75.90 73.65 74.90 0.0M
2022-06-30 75.00 76.25 73.15 75.35 0.0M
2022-06-29 76.70 77.50 75.80 76.20 0.0M
2022-06-28 76.90 77.45 74.40 76.40 0.0M
2022-06-27 75.45 77.50 74.40 76.30 0.0M
2022-06-24 72.00 75.70 72.00 74.65 0.0M
2022-06-23 74.50 75.25 72.75 73.55 0.0M
2022-06-22 75.10 75.25 73.65 74.30 0.0M
2022-06-21 72.50 75.45 72.50 74.40 0.0M
2022-06-20 74.50 76.50 72.15 73.75 0.1M
2022-06-17 73.50 74.60 71.20 73.75 0.0M
2022-06-16 74.50 74.70 70.20 73.05 0.1M
2022-06-15 74.00 74.50 72.55 73.10 0.0M
2022-06-14 73.00 74.90 72.10 72.40 0.0M
2022-06-13 76.60 79.50 73.00 73.65 0.1M
2022-06-10 78.30 79.50 78.20 78.55 0.0M
2022-06-09 81.00 81.15 78.65 79.60 0.0M
2022-06-08 79.10 80.80 78.30 79.85 0.0M
2022-06-07 79.90 81.80 78.10 79.15 0.1M
2022-06-06 80.00 82.50 77.50 80.60 0.1M
2022-06-03 79.80 81.00 78.15 79.00 0.0M
2022-06-02 77.90 79.30 77.90 79.00 0.0M
2022-06-01 78.00 78.85 76.85 77.50 0.0M
2022-05-31 76.30 79.50 74.45 77.30 0.1M
2022-05-30 75.00 76.45 74.00 75.20 0.0M
2022-05-27 72.90 75.00 72.55 73.25 0.0M
2022-05-26 72.50 74.00 70.10 71.80 0.1M
2022-05-25 73.30 75.60 71.10 71.90 0.1M
2022-05-24 74.60 77.00 73.20 74.50 0.0M
2022-05-23 75.85 77.00 74.35 75.60 0.1M
2022-05-20 76.95 78.95 72.80 74.40 0.1M
2022-05-19 73.05 78.00 70.40 75.25 0.1M
2022-05-18 78.35 79.00 76.00 76.35 0.1M
2022-05-17 74.80 77.55 74.80 76.80 0.1M
2022-05-16 76.00 77.95 71.65 74.80 0.1M
2022-05-13 79.80 82.40 74.20 75.10 0.1M
2022-05-12 75.10 78.50 73.70 77.35 0.1M
2022-05-11 80.10 80.15 74.30 76.25 0.1M
2022-05-10 82.90 84.00 78.10 78.90 0.1M
2022-05-09 85.00 85.00 80.40 82.15 0.1M
2022-05-06 87.90 87.90 83.10 84.70 0.1M
2022-05-05 85.10 88.00 84.40 86.95 0.1M
2022-05-04 86.50 87.90 81.70 83.85 0.2M
2022-05-02 89.00 89.30 85.95 86.20 0.1M
2022-04-29 92.70 92.70 87.40 88.00 0.1M
2022-04-28 91.50 94.00 90.30 91.40 0.1M
2022-04-27 91.85 92.25 89.00 90.75 0.1M
2022-04-26 94.40 94.80 91.50 92.05 0.2M
2022-04-25 96.50 98.15 92.80 93.35 0.3M
2022-04-22 89.10 98.90 88.65 96.80 1.4M
2022-04-21 89.55 90.95 89.00 90.25 0.1M
2022-04-20 89.20 92.45 88.05 89.50 0.1M
2022-04-19 91.40 93.50 87.00 88.45 0.2M
2022-04-18 92.00 92.20 89.40 90.20 0.1M
2022-04-13 92.95 94.00 91.80 92.20 0.1M
2022-04-12 92.45 93.00 88.65 91.80 0.2M
2022-04-11 93.75 94.60 90.85 91.55 0.1M
2022-04-08 90.40 92.00 88.95 91.85 0.1M
2022-04-07 92.85 93.45 88.05 89.25 0.2M
2022-04-06 89.00 94.90 89.00 92.85 0.3M
2022-04-05 90.95 90.95 87.15 88.90 0.1M
2022-04-04 85.55 90.00 85.55 88.40 0.4M
2022-04-01 81.90 84.75 79.55 82.45 0.1M
2022-03-31 83.55 83.70 80.65 81.05 0.1M
2022-03-30 83.00 83.40 81.25 82.10 0.1M
2022-03-29 81.00 84.30 81.00 81.75 0.1M
2022-03-28 82.40 84.00 80.65 81.10 0.1M
2022-03-25 86.75 86.90 80.65 82.45 0.1M
2022-03-24 85.00 88.00 85.00 86.05 0.1M
2022-03-23 86.00 88.40 84.35 86.15 0.2M
2022-03-22 81.00 85.00 81.00 84.35 0.2M
2022-03-21 81.15 81.80 80.05 81.10 0.1M
2022-03-17 82.00 82.00 79.30 80.05 0.1M
2022-03-16 80.85 83.00 80.50 80.95 0.1M
2022-03-15 81.05 83.00 80.00 80.55 0.0M
2022-03-14 81.95 83.75 80.55 81.40 0.1M
2022-03-11 81.00 82.10 79.15 80.50 0.1M
2022-03-10 81.05 82.20 78.20 80.00 0.2M
2022-03-09 75.50 84.00 74.85 81.05 0.4M
2022-03-08 75.10 77.80 74.10 75.60 0.3M
2022-03-07 73.30 76.40 72.65 75.45 0.1M
2022-03-04 76.20 77.55 75.00 76.15 0.2M
2022-03-03 75.40 78.25 75.40 77.00 0.2M
2022-03-02 76.00 76.80 72.60 75.40 0.1M
2022-02-28 77.00 77.50 72.00 74.80 0.1M
2022-02-25 77.00 77.00 73.70 74.80 0.1M
2022-02-24 73.10 75.45 70.05 70.60 0.2M
2022-02-23 76.60 80.50 76.10 76.85 0.2M
2022-02-22 76.05 78.60 76.05 77.05 0.1M
2022-02-21 80.10 82.20 78.80 79.30 0.1M
2022-02-18 81.05 82.45 81.00 81.50 0.0M
2022-02-17 82.85 83.55 81.05 82.45 0.0M
2022-02-16 81.85 84.25 81.85 82.65 0.1M
2022-02-15 85.00 85.00 78.10 81.85 0.1M
2022-02-14 85.00 85.40 82.30 82.90 0.2M
2022-02-11 85.90 89.00 84.30 87.15 0.2M
2022-02-10 84.50 86.75 84.00 86.15 0.1M
2022-02-09 86.35 87.30 83.30 84.90 0.1M
2022-02-08 88.35 88.50 84.00 85.05 0.1M
2022-02-07 88.50 90.50 85.45 87.05 0.2M
2022-02-04 91.40 91.90 88.20 89.15 0.1M
2022-02-03 92.70 92.70 89.40 90.85 0.1M
2022-02-02 91.30 92.70 89.80 91.40 0.2M
2022-02-01 90.10 92.80 86.10 89.50 0.3M
2022-01-31 95.05 95.90 86.80 89.60 0.6M
2022-01-28 94.80 99.30 93.40 95.20 0.4M
2022-01-27 94.00 95.00 91.20 93.05 0.2M
2022-01-25 91.25 95.80 88.00 94.15 0.3M
2022-01-24 99.00 99.00 88.60 91.25 0.3M
2022-01-21 98.15 102.30 95.50 97.00 0.4M
2022-01-20 95.50 100.75 94.65 97.45 0.5M
2022-01-19 95.85 96.45 94.15 94.95 0.2M
2022-01-18 103.00 104.40 94.05 95.15 0.6M
2022-01-17 96.50 102.40 96.50 100.85 0.7M
2022-01-14 96.00 98.50 94.35 96.40 0.3M
2022-01-13 94.35 100.00 94.30 95.65 0.3M
2022-01-12 96.75 97.15 93.30 94.25 0.2M
2022-01-11 97.40 97.40 95.00 96.20 0.2M
2022-01-10 94.50 99.00 93.10 96.60 0.5M
2022-01-07 93.80 96.40 91.50 92.35 0.3M
2022-01-06 92.80 95.20 91.10 92.00 0.2M
2022-01-05 95.00 95.40 92.55 93.85 0.2M
2022-01-04 98.70 98.95 94.30 94.85 0.3M
2022-01-03 94.25 102.70 94.10 97.65 0.9M