Net Avenue Technologies Ltd (NETA)

NETA
🏛️ インド →
4.10
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
2024-12-31 11.50 12.65 10.95 12.45 0.1M
2024-12-30 13.25 13.25 12.15 12.25 0.2M
2024-12-26 13.50 14.00 13.25 13.30 0.0M
2024-12-24 13.60 13.60 13.60 13.60 0.0M
2024-12-23 13.75 13.75 13.75 13.75 0.0M
2024-12-19 13.25 13.75 13.25 13.75 0.0M
2024-12-18 13.25 13.25 13.25 13.25 0.0M
2024-12-17 13.75 13.75 13.55 13.55 0.0M
2024-12-16 13.50 13.50 13.25 13.25 0.0M
2024-12-13 13.50 13.50 13.50 13.50 0.0M
2024-12-12 13.95 14.00 13.60 13.60 0.0M
2024-12-11 13.95 13.95 13.75 13.75 0.0M
2024-12-06 13.95 13.95 13.95 13.95 0.0M
2024-12-05 14.25 14.25 13.95 13.95 0.0M
2024-12-04 14.40 14.40 14.25 14.25 0.0M
2024-12-03 14.10 14.10 14.10 14.10 0.0M
2024-12-02 14.65 14.65 14.45 14.45 0.0M
2024-11-29 13.75 15.10 13.75 15.10 0.2M
2024-11-28 13.80 13.80 13.50 13.50 0.0M
2024-11-27 13.65 13.90 13.65 13.90 0.0M
2024-11-26 13.85 13.85 13.85 13.85 0.0M
2024-11-25 13.45 14.40 13.45 14.40 0.0M
2024-11-22 13.35 14.00 13.35 13.75 0.0M
2024-11-21 14.50 14.50 13.50 13.70 0.1M
2024-11-19 15.00 15.75 14.45 14.50 0.2M
2024-11-18 15.00 15.90 14.50 15.90 0.2M
2024-11-14 15.10 15.90 15.10 15.75 0.0M
2024-11-13 15.30 15.30 15.30 15.30 0.0M
2024-11-12 15.50 16.10 15.50 16.10 0.0M
2024-11-11 15.85 15.85 15.65 15.65 0.0M
2024-11-08 16.35 16.35 15.85 15.85 0.1M
2024-11-07 16.20 16.40 15.60 16.00 0.1M
2024-11-06 16.25 16.60 16.00 16.20 0.1M
2024-11-05 17.45 17.45 16.20 16.30 0.3M
2024-11-04 16.50 17.40 16.00 17.00 0.3M
2024-11-01 16.65 16.65 15.30 16.20 0.1M
2024-10-31 14.00 15.20 14.00 14.90 0.1M
2024-10-30 13.00 14.85 13.00 14.25 0.1M
2024-10-29 12.65 12.65 12.65 12.65 0.0M
2024-10-28 12.75 12.75 12.75 12.75 0.0M
2024-10-25 13.50 13.50 13.05 13.05 0.0M
2024-10-23 13.35 14.25 13.35 13.35 0.0M
2024-10-21 13.80 13.80 13.80 13.80 0.0M
2024-10-18 14.00 14.00 14.00 14.00 0.0M
2024-10-16 14.00 14.00 14.00 14.00 0.0M
2024-10-14 13.00 14.05 13.00 14.00 0.0M
2024-10-07 14.80 14.80 14.80 14.80 0.0M
2024-10-04 14.40 14.40 14.40 14.40 0.0M
2024-10-03 14.50 14.50 14.45 14.45 0.0M
2024-09-30 14.50 14.50 14.45 14.45 0.0M
2024-09-27 14.45 14.50 14.45 14.45 0.0M
2024-09-26 14.90 14.90 14.90 14.90 0.0M
2024-09-24 15.00 15.00 14.90 14.90 0.0M
2024-09-23 15.05 15.50 15.00 15.00 0.1M
2024-09-20 15.20 15.20 15.20 15.20 0.0M
2024-09-19 15.20 15.20 15.20 15.20 0.0M
2024-09-18 15.45 15.45 15.45 15.45 0.0M
2024-09-16 15.75 16.00 15.75 16.00 0.0M
2024-09-13 15.85 16.00 15.50 15.50 0.0M
2024-09-12 15.20 15.50 14.75 15.50 0.0M
2024-09-10 14.85 15.20 14.85 15.20 0.0M
2024-09-09 16.30 16.60 15.50 15.50 0.0M
2024-09-06 15.50 15.50 15.15 15.20 0.0M
2024-09-05 15.50 15.50 15.50 15.50 0.0M
2024-09-04 14.55 16.60 14.55 16.60 0.0M
2024-09-03 16.25 16.25 16.25 16.25 0.0M
2024-09-02 13.50 15.00 13.50 14.55 0.1M
2024-08-30 15.45 15.45 15.45 15.45 0.0M
2024-08-29 15.45 16.00 15.45 15.50 0.0M
2024-08-28 15.45 16.00 15.45 15.55 0.0M
2024-08-27 17.45 17.45 16.00 16.25 0.2M
2024-08-26 14.00 16.55 14.00 16.45 0.4M
2024-08-23 13.90 14.00 13.70 13.80 0.0M
2024-08-22 13.85 13.95 13.85 13.90 0.0M
2024-08-21 13.50 13.50 13.50 13.50 0.0M
2024-08-19 13.80 13.80 13.80 13.80 0.0M
2024-08-14 13.85 13.85 13.45 13.70 0.0M
2024-08-13 14.00 14.00 14.00 14.00 0.0M
2024-08-12 14.20 14.20 14.10 14.10 0.0M
2024-08-09 14.55 14.55 14.55 14.55 0.0M
2024-08-07 14.50 14.90 13.90 14.90 0.1M
2024-08-06 14.30 14.65 14.05 14.05 0.0M
2024-08-05 14.35 14.95 14.25 14.35 0.1M
2024-08-02 15.00 15.95 15.00 15.00 0.0M
2024-08-01 15.55 16.15 15.25 15.45 0.1M
2024-07-31 15.55 15.55 15.55 15.55 0.0M
2024-07-29 16.25 16.25 15.55 15.90 0.0M
2024-07-26 15.15 16.20 15.15 16.20 0.0M
2024-07-24 16.00 16.00 15.10 15.90 0.0M
2024-07-23 15.65 15.65 15.55 15.55 0.0M
2024-07-22 15.95 15.95 15.95 15.95 0.0M
2024-07-19 15.80 15.95 15.80 15.95 0.0M
2024-07-18 16.50 16.50 16.40 16.40 0.0M
2024-07-15 16.45 16.45 16.45 16.45 0.0M
2024-07-12 16.00 16.00 15.90 16.00 0.0M
2024-07-11 15.80 16.80 15.80 16.10 0.1M
2024-07-10 15.65 15.85 15.55 15.75 0.1M
2024-07-09 16.10 16.10 16.10 16.10 0.0M
2024-07-08 16.80 16.80 16.30 16.30 0.0M
2024-07-05 16.80 17.00 16.50 16.70 0.1M
2024-07-04 16.30 16.65 16.30 16.65 0.0M
2024-07-03 16.45 16.65 16.30 16.65 0.0M
2024-07-02 16.30 16.70 16.05 16.70 0.1M
2024-07-01 16.60 16.95 16.15 16.95 0.0M
2024-06-28 17.00 17.00 16.95 16.95 0.0M
2024-06-27 17.00 17.00 17.00 17.00 0.0M
2024-06-26 16.60 17.00 16.35 16.60 0.1M
2024-06-25 17.45 17.45 17.45 17.45 0.0M
2024-06-24 16.75 16.85 16.75 16.85 0.0M
2024-06-21 16.70 17.00 16.60 17.00 0.0M
2024-06-20 16.80 17.00 16.65 16.65 0.0M
2024-06-19 17.20 17.40 16.90 16.90 0.0M
2024-06-18 16.80 17.45 16.80 16.85 0.0M
2024-06-13 17.20 17.20 17.20 17.20 0.0M
2024-06-12 16.65 17.40 16.65 17.40 0.0M
2024-06-11 17.00 17.00 16.60 16.65 0.0M
2024-06-10 17.15 17.50 16.30 17.50 0.1M
2024-06-07 17.90 17.90 17.05 17.05 0.0M
2024-06-06 17.90 17.90 17.90 17.90 0.0M
2024-06-05 16.60 17.20 16.60 17.20 0.0M
2024-06-04 17.05 17.05 15.50 16.50 0.0M
2024-05-31 17.60 17.60 17.50 17.50 0.0M
2024-05-30 17.90 18.05 17.65 18.05 0.0M
2024-05-29 18.00 18.00 17.90 17.90 0.0M
2024-05-27 18.60 18.60 18.00 18.25 0.1M
2024-05-24 20.00 20.00 18.90 19.70 0.0M
2024-05-23 19.45 21.20 19.45 20.15 0.3M
2024-05-22 18.90 19.35 17.95 19.35 0.1M
2024-05-21 19.00 19.45 17.80 17.90 0.1M
2024-05-18 19.15 19.15 19.15 19.15 0.0M
2024-05-16 18.70 18.70 18.70 18.70 0.0M
2024-05-15 17.95 17.95 17.95 17.95 0.0M
2024-05-13 17.95 17.95 17.95 17.95 0.0M
2024-05-10 18.50 18.80 18.00 18.80 0.1M
2024-05-09 18.80 18.85 18.80 18.85 0.0M
2024-05-08 19.35 19.35 18.70 18.75 0.1M
2024-05-07 19.85 19.85 18.75 18.95 0.0M
2024-05-06 19.85 19.85 19.85 19.85 0.0M
2024-05-03 20.50 20.50 19.90 20.00 0.1M
2024-05-02 20.30 20.50 20.30 20.50 0.0M
2024-04-30 20.60 20.60 20.00 20.15 0.1M
2024-04-29 20.20 20.40 20.05 20.40 0.0M
2024-04-26 20.45 20.75 20.45 20.65 0.0M
2024-04-25 20.50 20.50 20.20 20.45 0.2M
2024-04-24 20.55 21.00 20.50 20.55 0.1M
2024-04-22 21.80 21.80 20.80 21.55 0.0M
2024-04-19 20.95 21.70 20.30 21.10 0.3M
2024-04-18 21.75 21.75 20.00 20.70 0.2M
2024-04-16 21.00 21.65 21.00 21.65 0.0M
2024-04-15 20.10 22.00 20.00 21.90 0.1M
2024-04-12 21.70 21.70 21.00 21.00 0.1M
2024-04-09 22.25 22.25 21.45 21.45 0.0M
2024-04-08 21.75 22.20 21.40 21.80 0.0M
2024-04-05 22.00 22.00 22.00 22.00 0.0M
2024-04-04 22.30 22.65 21.65 22.35 0.1M
2024-04-03 21.05 22.00 21.05 21.65 0.1M
2024-04-02 21.30 21.95 21.20 21.95 0.1M
2024-04-01 21.00 23.35 21.00 21.70 0.2M
2024-03-28 20.90 20.90 20.30 20.45 0.3M
2024-03-27 20.05 20.95 20.00 20.05 0.1M
2024-03-26 23.00 23.00 19.60 21.30 0.1M
2024-03-22 23.20 23.95 22.55 23.50 0.1M
2024-03-21 23.00 23.95 22.90 23.10 0.1M
2024-03-20 21.20 22.75 21.15 22.35 0.0M
2024-03-19 21.55 22.75 20.20 22.00 0.1M
2024-03-18 20.15 20.25 20.10 20.15 0.1M
2024-03-15 20.70 21.00 20.70 20.95 0.0M
2024-03-14 19.00 21.00 19.00 20.50 0.1M
2024-03-13 20.00 20.45 19.00 19.85 0.2M
2024-03-12 23.00 23.00 21.00 21.00 0.1M
2024-03-11 26.00 26.00 23.85 23.85 0.1M
2024-03-07 19.40 23.85 19.40 23.85 0.2M
2024-03-06 22.05 22.95 19.80 19.90 0.3M
2024-03-05 23.10 23.10 22.05 22.50 0.1M
2024-03-04 24.00 24.95 24.00 24.95 0.0M
2024-03-01 24.30 24.30 24.30 24.30 0.0M
2024-02-29 25.60 25.60 24.10 24.10 0.0M
2024-02-28 25.70 25.70 25.00 25.00 0.1M
2024-02-27 25.00 25.00 25.00 25.00 0.0M
2024-02-26 24.50 26.00 24.50 25.90 0.1M
2024-02-23 26.00 26.00 25.00 25.55 0.0M
2024-02-21 26.05 26.05 26.05 26.05 0.0M
2024-02-20 25.00 26.00 25.00 26.00 0.0M
2024-02-19 25.50 25.50 24.50 25.50 0.1M
2024-02-16 26.05 26.05 26.00 26.00 0.0M
2024-02-15 26.00 26.00 25.50 26.00 0.0M
2024-02-14 26.00 26.50 26.00 26.00 0.0M
2024-02-13 26.35 26.35 25.60 25.85 0.0M
2024-02-12 27.00 27.00 26.00 26.40 0.1M
2024-02-09 27.90 28.40 27.00 28.40 0.1M
2024-02-08 29.30 30.65 28.50 29.40 0.1M
2024-02-07 29.10 30.20 29.10 30.00 0.1M
2024-02-06 30.10 30.10 28.60 28.65 0.0M
2024-02-05 30.80 31.00 29.10 29.80 0.1M
2024-02-02 30.00 30.20 29.25 29.80 0.1M
2024-02-01 27.00 29.00 27.00 28.85 0.1M
2024-01-31 26.55 27.55 26.55 26.65 0.0M
2024-01-30 27.50 27.55 27.00 27.55 0.1M
2024-01-29 28.20 28.20 28.00 28.00 0.1M
2024-01-24 27.60 28.00 27.50 28.00 0.0M
2024-01-23 28.00 28.00 28.00 28.00 0.0M
2024-01-20 29.00 29.00 28.00 28.80 0.0M
2024-01-19 28.80 28.80 28.60 28.60 0.0M
2024-01-18 28.55 29.00 28.50 29.00 0.0M
2024-01-17 29.10 29.10 29.00 29.00 0.0M
2024-01-16 29.15 31.00 29.15 30.10 0.1M
2024-01-15 31.00 31.80 30.10 30.10 0.1M
2024-01-12 30.50 30.50 30.50 30.50 0.0M
2024-01-11 29.25 31.85 29.25 30.80 0.3M
2024-01-10 31.00 31.00 29.95 29.95 0.1M
2024-01-09 30.55 31.40 30.20 31.40 0.3M
2024-01-08 31.00 31.85 30.30 31.85 0.1M
2024-01-05 34.05 34.75 30.60 31.55 0.3M
2024-01-04 27.60 33.05 27.60 33.05 0.5M
2024-01-03 27.50 28.00 27.50 27.55 0.1M
2024-01-02 28.60 28.60 28.00 28.35 0.1M
2024-01-01 28.00 28.40 27.60 28.00 0.0M