Niit Learning Systems Ltd (NIIL)

NIIL
🏛️ インド →
334.45
最終更新: 2025-10-03
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
09:07 342.65 342.65 342.65 342.65 0.3K
09:15 342.70 342.70 338.15 339.75 3.9K
09:16 340.95 343.75 340.85 343.55 0.6K
09:17 342.55 344.90 342.45 344.90 1.9K
09:18 345.15 345.20 345.15 345.20 0.3K
09:19 345.15 345.15 344.00 344.15 0.9K
09:20 344.25 345.15 344.15 345.05 2.8K
09:21 345.45 345.45 345.45 345.45 0.1K
09:22 345.45 345.45 345.45 345.45 0.1K
09:23 345.45 345.45 344.90 344.90 0.6K
09:24 344.45 345.00 344.45 345.00 0.1K
09:25 345.00 345.00 345.00 345.00 0.2K
09:26 345.00 345.50 344.40 345.50 0.7K
09:27 345.50 345.95 345.50 345.90 0.2K
09:28 345.60 345.60 345.60 345.60 0.1K
09:29 345.60 345.60 345.60 345.60 0.0K
09:30 345.60 345.60 345.15 345.15 0.3K
09:31 345.15 345.40 344.95 345.40 0.7K
09:33 345.20 345.20 345.20 345.20 0.0K
09:38 345.45 345.50 345.45 345.50 0.2K
09:39 345.15 345.15 345.10 345.10 0.4K
09:40 345.10 345.10 345.10 345.10 0.0K
09:41 345.50 345.55 345.20 345.20 1.4K
09:42 345.50 346.15 345.50 346.15 0.3K
09:43 346.15 346.20 344.60 344.60 1.6K
09:44 344.10 344.95 344.10 344.95 0.8K
09:45 345.00 345.00 344.10 344.10 0.6K
09:46 344.45 344.85 344.10 344.85 0.2K
09:47 344.80 344.80 344.30 344.40 0.3K
09:48 344.50 345.00 344.50 345.00 0.3K
09:49 345.00 345.05 345.00 345.00 0.0K
09:52 345.10 345.10 345.05 345.05 0.0K
09:53 345.05 345.05 345.00 345.00 0.1K
09:54 345.00 345.00 344.40 345.00 0.4K
09:55 345.10 345.10 345.10 345.10 0.1K
09:56 345.05 345.05 345.00 345.00 0.8K
09:58 345.00 345.00 345.00 345.00 0.5K
09:59 345.00 345.00 345.00 345.00 1.3K
10:00 345.00 345.00 345.00 345.00 0.0K
10:01 345.00 345.00 344.65 344.75 0.4K
10:02 344.65 345.00 344.55 345.00 0.2K
10:03 345.00 345.00 344.80 345.00 0.6K
10:04 344.90 344.90 344.45 344.85 0.5K
10:05 345.00 345.00 345.00 345.00 0.1K
10:06 344.60 344.65 344.20 344.60 2.2K
10:07 345.00 345.00 345.00 345.00 0.0K
10:09 345.00 345.00 345.00 345.00 0.1K
10:10 345.10 345.10 345.10 345.10 0.1K
10:13 345.10 345.10 345.10 345.10 0.0K
10:16 345.40 345.45 345.40 345.45 0.0K
10:17 345.45 345.45 345.45 345.45 0.0K
10:18 345.40 345.40 345.40 345.40 1.6K
10:19 345.75 345.75 345.40 345.40 0.0K
10:20 345.40 345.40 345.40 345.40 0.3K
10:21 345.35 345.40 345.35 345.40 0.2K
10:22 345.45 345.45 345.45 345.45 0.0K
10:24 345.55 345.55 345.55 345.55 0.0K
10:25 345.60 345.60 345.60 345.60 0.0K
10:26 345.65 345.65 345.65 345.65 0.1K
10:27 345.90 345.90 345.70 345.70 0.1K
10:28 345.90 345.90 345.90 345.90 0.0K
10:29 345.75 345.75 345.65 345.65 1.0K
10:30 345.45 345.55 345.45 345.55 0.1K
10:31 345.85 345.85 345.85 345.85 0.0K
10:32 345.90 345.90 345.90 345.90 0.1K
10:33 345.75 345.80 345.75 345.80 0.3K
10:34 345.80 346.10 345.80 346.10 0.1K
10:35 346.10 346.10 345.75 345.75 0.5K
10:37 345.50 345.80 345.50 345.80 0.0K
10:38 346.00 346.15 346.00 346.05 0.1K
10:39 346.00 346.00 346.00 346.00 0.2K
10:41 346.35 346.35 346.35 346.35 0.0K
10:43 346.15 346.15 346.00 346.00 0.8K
10:44 346.00 346.00 345.25 345.25 1.2K
10:45 345.40 345.40 345.40 345.40 0.0K
10:47 345.65 345.65 345.65 345.65 0.0K
10:49 345.55 345.55 345.50 345.50 0.1K
10:50 345.85 345.85 345.85 345.85 0.0K
10:52 345.85 345.85 345.85 345.85 0.0K
10:53 345.65 345.65 345.65 345.65 0.0K
10:54 345.70 345.85 345.65 345.65 0.2K
10:55 345.55 345.55 345.55 345.55 0.0K
10:56 345.80 345.80 344.00 344.40 7.2K
10:57 344.85 345.00 344.85 345.00 0.2K
10:59 345.00 345.00 345.00 345.00 0.0K
11:00 345.00 345.00 344.60 345.00 0.6K
11:01 345.00 345.05 345.00 345.05 0.0K
11:02 345.00 345.00 345.00 345.00 0.0K
11:03 345.20 345.20 345.20 345.20 0.0K
11:05 345.10 345.15 345.10 345.15 0.0K
11:06 345.20 345.50 345.20 345.50 0.0K
11:07 345.20 345.20 345.20 345.20 0.0K
11:08 345.00 345.00 345.00 345.00 0.1K
11:09 345.05 345.05 345.05 345.05 0.0K
11:10 345.10 345.10 345.10 345.10 0.0K
11:12 345.10 345.10 345.10 345.10 0.0K
11:13 345.00 345.00 345.00 345.00 0.0K
11:14 345.00 345.00 345.00 345.00 0.0K
11:16 345.10 345.10 345.00 345.00 0.1K
11:18 345.00 345.00 345.00 345.00 0.1K
11:19 345.10 345.10 345.10 345.10 0.0K
11:21 344.70 345.00 344.70 345.00 0.5K
11:22 345.00 345.05 345.00 345.05 0.0K
11:24 345.05 345.05 345.05 345.05 0.0K
11:25 345.00 345.05 345.00 345.00 0.0K
11:28 345.00 345.05 345.00 345.05 0.0K
11:29 345.00 345.00 345.00 345.00 0.0K
11:30 345.00 345.00 345.00 345.00 0.0K
11:31 345.00 345.05 345.00 345.05 0.0K
11:32 345.05 345.05 345.00 345.00 0.1K
11:33 345.00 345.05 345.00 345.05 0.2K
11:34 345.10 345.10 345.10 345.10 0.0K
11:35 345.10 345.10 345.10 345.10 0.0K
11:36 345.40 345.40 345.40 345.40 0.0K
11:37 345.00 346.00 345.00 346.00 1.4K
11:38 346.25 346.25 346.00 346.00 0.0K
11:40 346.00 346.00 346.00 346.00 0.0K
11:41 346.30 346.30 346.00 346.00 0.0K
11:42 346.00 346.00 346.00 346.00 0.0K
11:43 346.30 346.30 346.00 346.00 0.0K
11:44 346.00 346.30 346.00 346.30 0.0K
11:45 346.00 346.00 345.70 346.00 0.8K
11:46 345.60 346.00 345.45 345.50 0.5K
11:47 345.55 346.00 345.55 345.55 0.5K
11:48 345.90 345.95 345.60 345.95 0.3K
11:49 345.50 346.00 345.50 346.00 0.5K
11:50 346.20 346.20 346.20 346.20 0.0K
11:51 346.00 346.00 346.00 346.00 0.1K
11:52 346.00 346.00 346.00 346.00 0.2K
11:54 346.20 346.20 346.20 346.20 0.0K
11:55 346.00 346.00 346.00 346.00 0.1K
11:56 346.00 346.00 346.00 346.00 0.1K
11:57 346.15 346.15 346.15 346.15 0.0K
11:59 346.00 346.00 346.00 346.00 0.0K
12:00 346.15 346.15 346.15 346.15 0.0K
12:01 345.65 346.00 345.65 346.00 0.5K
12:02 346.00 346.00 346.00 346.00 0.0K
12:03 346.15 346.15 346.15 346.15 0.0K
12:04 346.00 346.00 346.00 346.00 0.4K
12:05 346.00 346.00 346.00 346.00 0.1K
12:06 345.85 346.15 345.85 346.15 0.2K
12:07 346.15 346.15 346.15 346.15 0.2K
12:08 346.20 346.20 346.20 346.20 0.1K
12:09 346.15 346.15 346.15 346.15 0.1K
12:10 346.35 346.35 346.35 346.35 0.0K
12:11 346.15 346.15 346.15 346.15 0.0K
12:12 346.00 346.00 346.00 346.00 0.0K
12:13 346.10 346.10 346.00 346.00 0.1K
12:16 346.05 346.10 346.05 346.05 0.3K
12:18 346.00 346.00 346.00 346.00 0.0K
12:19 346.30 346.30 346.30 346.30 0.0K
12:20 346.00 346.00 346.00 346.00 0.0K
12:21 346.00 346.00 346.00 346.00 0.1K
12:22 346.30 346.30 346.30 346.30 0.0K
12:23 346.00 346.00 346.00 346.00 0.2K
12:24 345.90 345.90 345.90 345.90 0.5K
12:25 346.20 346.20 346.20 346.20 0.0K
12:26 345.65 346.05 345.65 346.05 0.8K
12:27 346.05 346.05 346.05 346.05 0.2K
12:28 346.05 346.05 346.00 346.00 0.2K
12:30 346.00 346.00 346.00 346.00 0.1K
12:31 346.05 346.05 346.05 346.05 0.1K
12:32 346.20 346.50 346.20 346.20 0.2K
12:33 346.20 346.60 346.10 346.60 3.5K
12:34 346.85 347.55 346.85 347.30 2.7K
12:35 347.20 348.20 347.20 348.20 0.9K
12:36 348.20 348.25 347.45 347.95 0.4K
12:37 348.05 348.20 347.50 348.00 0.2K
12:38 348.00 348.30 348.00 348.30 0.6K
12:39 348.30 348.45 348.15 348.15 0.5K
12:40 348.15 348.35 348.00 348.30 0.3K
12:41 348.00 348.25 348.00 348.00 1.2K
12:42 348.00 348.00 348.00 348.00 0.1K
12:43 347.60 347.90 347.40 347.80 1.3K
12:44 347.35 347.90 347.15 347.60 0.5K
12:45 347.20 347.70 347.20 347.55 0.6K
12:46 347.60 347.75 347.20 347.65 0.3K
12:47 347.65 347.75 347.10 347.35 0.6K
12:48 347.80 347.90 347.35 347.45 0.3K
12:49 347.85 348.00 347.50 347.90 0.9K
12:50 347.55 348.00 347.55 348.00 0.8K
12:51 347.70 347.95 347.45 347.80 0.6K
12:52 347.60 348.00 347.45 348.00 0.6K
12:53 348.00 348.00 347.50 347.60 0.7K
12:54 348.00 348.00 347.65 347.65 0.4K
12:55 348.00 348.30 347.70 348.00 1.8K
12:57 348.35 348.35 348.35 348.35 0.0K
12:58 348.00 348.00 348.00 348.00 0.1K
13:00 348.30 348.30 348.00 348.00 0.0K
13:01 348.00 348.00 348.00 348.00 0.6K
13:02 348.00 348.00 348.00 348.00 0.1K
13:03 348.05 348.05 347.95 347.95 0.9K
13:04 348.00 348.00 348.00 348.00 0.0K
13:05 348.00 348.05 348.00 348.00 0.2K
13:06 348.05 348.10 348.05 348.10 0.0K
13:07 348.05 348.05 348.05 348.05 0.0K
13:08 348.00 348.10 348.00 348.00 0.3K
13:09 348.00 348.00 348.00 348.00 0.1K
13:10 348.00 348.00 348.00 348.00 0.1K
13:11 348.00 348.00 348.00 348.00 0.3K
13:12 348.00 348.00 348.00 348.00 0.0K
13:13 348.00 348.05 348.00 348.00 0.2K
13:15 348.00 348.00 348.00 348.00 0.5K
13:16 348.00 348.05 348.00 348.00 0.1K
13:17 348.05 348.05 348.00 348.00 0.0K
13:18 348.00 348.00 348.00 348.00 0.1K
13:19 348.00 348.05 348.00 348.00 0.4K
13:21 348.00 348.00 348.00 348.00 0.4K
13:22 348.10 348.10 348.10 348.10 0.0K
13:23 348.10 348.40 348.10 348.40 0.9K
13:24 348.60 349.10 348.30 348.50 12.5K
13:25 348.55 348.55 348.55 348.55 0.0K
13:26 348.50 348.80 348.50 348.65 0.4K
13:27 348.75 348.80 348.75 348.80 1.0K
13:28 348.65 348.65 348.65 348.65 0.0K
13:29 348.70 349.20 348.70 349.20 1.0K
13:30 348.80 348.80 348.80 348.80 0.0K
13:31 348.80 348.80 348.10 348.10 1.5K
13:32 348.05 348.10 348.05 348.05 0.4K
13:35 348.00 348.05 347.80 348.00 1.7K
13:36 348.00 348.05 348.00 348.05 0.0K
13:37 348.00 348.00 348.00 348.00 0.0K
13:38 348.00 348.05 348.00 348.05 0.0K
13:39 348.00 348.00 348.00 348.00 0.0K
13:40 348.00 348.00 348.00 348.00 0.1K
13:41 348.05 348.05 348.05 348.05 0.0K
13:42 348.00 348.00 348.00 348.00 0.1K
13:44 348.05 348.05 348.05 348.05 0.0K
13:46 348.00 348.05 348.00 348.05 0.2K
13:47 348.05 348.05 348.05 348.05 0.0K
13:48 348.05 348.10 348.05 348.05 0.2K
13:49 348.00 348.00 348.00 348.00 0.1K
13:50 347.50 348.00 347.50 348.00 1.6K
13:51 348.05 349.00 348.05 349.00 6.2K
13:52 349.00 350.15 349.00 350.10 11.0K
13:53 350.00 350.00 350.00 350.00 0.3K
13:54 350.00 350.00 350.00 350.00 0.6K
13:55 350.00 350.00 350.00 350.00 0.0K
13:56 350.00 350.00 350.00 350.00 0.1K
13:57 350.10 350.75 350.10 350.35 0.9K
13:58 350.20 350.20 350.00 350.00 0.4K
13:59 350.00 350.00 350.00 350.00 0.4K
14:00 350.00 350.00 350.00 350.00 0.1K
14:01 350.25 350.25 350.25 350.25 0.1K
14:02 350.30 350.30 350.00 350.00 0.3K
14:03 350.05 350.05 350.00 350.05 4.7K
14:04 350.05 350.05 350.05 350.05 0.1K
14:05 350.00 350.00 350.00 350.00 0.4K
14:06 350.00 350.20 350.00 350.20 0.1K
14:07 350.00 350.00 350.00 350.00 0.4K
14:08 350.00 350.00 350.00 350.00 0.5K
14:09 350.05 351.35 350.05 351.35 4.7K
14:10 350.70 350.85 350.70 350.85 0.4K
14:11 350.40 350.40 350.40 350.40 0.0K
14:12 350.35 350.35 350.35 350.35 0.1K
14:13 350.65 350.65 350.65 350.65 0.0K
14:14 350.30 350.30 350.30 350.30 0.0K
14:15 350.30 350.30 350.10 350.10 0.1K
14:16 350.05 350.05 350.05 350.05 0.0K
14:17 350.15 350.25 350.15 350.25 0.3K
14:18 350.05 350.05 350.05 350.05 1.1K
14:19 350.00 350.00 350.00 350.00 0.0K
14:20 350.00 350.00 350.00 350.00 0.1K
14:22 350.25 350.25 350.25 350.25 0.0K
14:23 350.00 350.00 350.00 350.00 0.6K
14:24 350.00 351.00 350.00 351.00 2.5K
14:25 350.30 350.30 350.30 350.30 0.1K
14:28 350.10 350.25 350.00 350.20 0.2K
14:29 350.00 350.00 350.00 350.00 0.1K
14:30 350.05 350.15 350.05 350.10 0.1K
14:32 350.00 350.00 350.00 350.00 0.2K
14:33 350.05 350.05 350.05 350.05 0.1K
14:34 350.00 350.00 350.00 350.00 0.0K
14:35 350.00 351.00 350.00 350.30 6.1K
14:36 351.00 351.00 351.00 351.00 3.4K
14:37 351.00 351.00 351.00 351.00 0.1K
14:38 351.00 351.00 351.00 351.00 0.5K
14:40 351.00 351.00 351.00 351.00 0.1K
14:42 351.00 351.00 351.00 351.00 2.5K
14:43 351.00 351.00 351.00 351.00 0.1K
14:44 351.00 351.00 350.50 350.50 0.5K
14:45 350.50 350.50 350.40 350.45 0.3K
14:46 350.55 351.10 350.55 351.10 0.5K
14:47 350.70 350.85 350.70 350.85 0.0K
14:48 350.80 351.05 350.80 351.05 0.4K
14:49 350.80 350.80 350.75 350.80 0.4K
14:50 350.85 350.90 350.85 350.90 0.2K
14:51 350.95 350.95 350.90 350.90 0.1K
14:52 351.10 352.00 351.10 352.00 3.5K
14:53 352.00 352.00 351.35 351.35 0.1K
14:54 351.35 351.40 351.35 351.40 0.6K
14:55 351.75 351.75 351.35 351.35 0.1K
14:56 351.65 351.65 351.65 351.65 0.0K
14:57 351.35 351.35 351.30 351.30 0.0K
14:58 351.25 351.25 351.25 351.25 0.0K
14:59 351.30 351.60 351.30 351.30 0.3K
15:00 351.30 351.30 351.30 351.30 0.6K
15:01 351.20 351.20 351.20 351.20 0.0K
15:02 351.05 351.05 351.05 351.05 0.1K
15:03 351.05 351.05 351.00 351.00 0.1K
15:04 351.00 351.05 351.00 351.00 0.8K
15:05 351.00 351.00 351.00 351.00 0.1K
15:06 351.00 351.00 351.00 351.00 0.0K
15:07 351.00 351.00 351.00 351.00 0.1K
15:08 351.00 351.00 351.00 351.00 0.2K
15:09 351.00 351.85 351.00 351.85 4.4K
15:10 351.35 351.35 351.05 351.10 0.7K
15:11 351.10 351.10 351.00 351.00 0.4K
15:12 351.00 351.05 351.00 351.05 0.3K
15:13 352.00 352.00 352.00 352.00 1.6K
15:14 352.00 352.00 352.00 352.00 1.6K
15:15 352.00 352.00 351.45 351.45 0.6K
15:16 351.45 351.80 351.10 351.10 0.6K
15:17 351.10 351.10 351.10 351.10 0.1K
15:18 350.90 350.90 350.55 350.60 0.1K
15:19 350.55 350.55 350.00 350.00 0.4K
15:20 350.00 350.10 350.00 350.00 1.2K
15:21 350.00 350.25 350.00 350.00 2.9K
15:22 350.00 350.00 350.00 350.00 0.1K
15:23 350.00 350.05 350.00 350.00 1.8K
15:25 350.00 350.00 350.00 350.00 0.1K
15:26 350.00 350.95 350.00 350.05 0.5K
15:27 350.10 350.10 350.05 350.10 0.6K
15:28 350.10 350.10 350.00 350.00 2.2K
15:29 350.00 350.95 350.00 350.95 1.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし