NINtec Systems

NINC
🏛️ インド →
439.35
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
09:07 444.00 444.00 444.00 444.00 0.0K
09:24 440.25 440.25 440.25 440.25 0.0K
09:26 440.30 440.30 440.30 440.30 0.0K
09:27 437.00 437.00 435.55 435.55 0.1K
09:36 435.90 435.90 435.90 435.90 0.0K
09:40 437.95 438.45 437.40 438.45 0.1K
09:41 438.95 439.95 438.95 439.95 0.1K
09:45 438.10 438.10 438.10 438.10 0.0K
09:51 440.00 441.00 440.00 441.00 0.1K
09:56 440.95 440.95 440.95 440.95 0.0K
09:59 439.55 439.80 439.55 439.80 0.2K
10:12 440.00 440.00 440.00 440.00 0.1K
10:35 440.00 440.00 440.00 440.00 0.0K
10:42 440.00 440.00 440.00 440.00 0.1K
10:45 439.55 439.55 439.55 439.55 0.1K
10:46 439.55 439.55 439.55 439.55 0.0K
11:24 439.65 439.65 439.65 439.65 0.0K
11:51 440.85 440.85 440.85 440.85 0.0K
11:53 439.60 439.60 439.60 439.60 0.0K
12:04 439.55 439.55 439.55 439.55 0.0K
12:17 439.55 439.55 439.55 439.55 0.1K
12:27 439.55 439.55 439.55 439.55 0.1K
12:43 439.55 439.55 439.55 439.55 0.0K
13:04 439.55 439.55 439.55 439.55 0.0K
13:09 439.55 439.55 439.55 439.55 0.1K
13:21 439.55 439.55 439.55 439.55 0.0K
13:40 439.55 439.55 439.55 439.55 0.0K
13:53 439.55 439.55 439.55 439.55 0.4K
13:58 440.70 440.70 440.70 440.70 0.0K
14:08 440.50 440.50 440.50 440.50 0.0K
14:21 439.55 439.55 438.85 438.95 0.1K
14:22 442.40 442.40 442.40 442.40 0.5K
14:28 437.65 437.65 437.65 437.65 0.0K
14:37 437.85 437.85 437.85 437.85 0.0K
14:43 436.10 436.10 436.10 436.10 0.0K
14:52 436.10 436.10 436.10 436.10 0.0K
14:56 436.10 436.10 436.10 436.10 0.0K
14:57 435.00 435.00 435.00 435.00 0.1K
14:58 435.00 435.00 435.00 435.00 0.0K
15:08 436.05 436.05 435.00 435.00 0.0K
15:16 435.25 435.25 435.25 435.25 0.0K
15:18 435.25 435.25 435.25 435.25 0.0K
15:19 435.25 435.25 435.25 435.25 0.0K
15:20 433.45 433.45 433.30 433.30 0.0K
15:21 433.30 433.30 433.30 433.30 0.0K
15:22 431.05 442.50 431.05 442.50 0.1K
15:23 431.00 441.00 431.00 441.00 0.0K
15:24 444.65 444.65 432.00 432.00 0.1K
15:27 440.95 441.00 440.95 441.00 0.0K
15:29 437.60 437.60 437.60 437.60 0.0K
日付 始値 高値 安値 終値 出来高
2025-10-01 451.70 451.70 435.10 439.35 0.0M
2025-09-30 437.50 441.85 431.35 439.70 0.0M
2025-09-29 436.00 444.95 432.55 440.40 0.0M
2025-09-26 444.00 444.65 431.00 437.60 0.0M
2025-09-25 440.00 442.40 435.00 439.35 0.0M
2025-09-24 441.00 445.55 436.55 440.40 0.0M
2025-09-23 437.45 447.90 430.00 442.30 0.0M
2025-09-22 445.00 445.00 437.20 438.05 0.0M
2025-09-19 456.00 456.00 441.70 447.30 0.0M
2025-09-18 448.50 450.00 441.50 449.05 0.0M
2025-09-17 459.00 459.00 444.90 446.80 0.0M
2025-09-16 441.55 452.75 438.30 447.60 0.0M
2025-09-15 458.05 458.05 442.20 444.85 0.0M
2025-09-12 465.30 465.30 434.00 448.85 0.0M
2025-09-11 456.20 456.90 442.00 445.25 0.0M
2025-09-10 449.05 456.00 444.15 447.65 0.0M
2025-09-09 459.00 465.95 447.05 449.05 0.0M
2025-09-08 462.05 467.45 443.00 445.05 0.0M
2025-09-05 470.85 470.85 442.20 451.10 0.0M
2025-09-04 464.00 467.95 449.30 450.70 0.0M
2025-09-03 483.35 487.00 461.20 464.00 0.0M
2025-09-02 449.00 500.00 445.25 475.30 0.0M
2025-09-01 457.80 457.80 441.40 446.80 0.0M
2025-08-29 431.55 453.90 431.55 448.90 0.0M
2025-08-28 435.00 442.90 425.10 440.70 0.0M
2025-08-26 438.75 444.95 429.95 436.80 0.0M
2025-08-25 446.00 449.95 431.05 437.65 0.0M
2025-08-22 430.30 443.00 426.10 437.70 0.0M
2025-08-21 428.00 440.00 427.00 433.10 0.0M
2025-08-20 425.05 434.90 415.30 428.75 0.0M
2025-08-19 423.45 432.00 406.50 422.35 0.0M
2025-08-18 422.15 430.00 415.10 421.35 0.0M
2025-08-14 440.00 440.00 417.50 422.80 0.0M
2025-08-13 425.35 440.50 425.35 433.30 0.0M
2025-08-12 418.00 427.05 406.50 419.10 0.0M
2025-08-11 423.90 423.90 410.00 412.05 0.0M
2025-08-08 431.20 434.00 414.00 423.90 0.0M
2025-08-07 431.40 438.95 420.20 424.50 0.0M
2025-08-06 427.30 432.05 421.20 424.95 0.0M
2025-08-05 433.80 433.80 425.05 427.30 0.0M
2025-08-04 429.80 436.40 425.05 431.10 0.0M
2025-08-01 435.50 435.50 423.00 426.20 0.0M
2025-07-31 425.00 439.00 423.85 430.70 0.0M
2025-07-30 440.15 440.15 427.15 429.70 0.0M
2025-07-29 434.25 434.25 425.00 430.20 0.0M
2025-07-28 429.00 437.55 429.00 429.25 0.0M
2025-07-25 435.00 435.00 422.00 428.95 0.0M
2025-07-24 454.80 454.80 419.10 425.55 0.0M
2025-07-23 463.95 463.95 450.00 451.85 0.0M
2025-07-22 465.00 465.00 450.10 455.40 0.0M
2025-07-21 459.40 459.40 453.00 453.85 0.0M
2025-07-18 468.00 468.00 451.65 456.55 0.0M
2025-07-17 457.00 468.00 451.30 460.30 0.0M
2025-07-16 447.20 458.00 447.00 447.95 0.0M
2025-07-15 456.35 460.00 441.00 450.10 0.0M
2025-07-14 455.70 459.05 445.30 447.20 0.0M
2025-07-11 444.00 452.20 444.00 448.20 0.0M
2025-07-10 467.75 467.75 450.00 456.50 0.0M
2025-07-09 456.95 457.90 447.55 451.30 0.0M
2025-07-08 458.35 460.95 453.55 455.25 0.0M
2025-07-07 453.80 461.35 450.00 455.05 0.0M
2025-07-04 456.70 465.00 445.00 450.45 0.0M
2025-07-03 461.80 464.05 455.60 456.70 0.0M
2025-07-02 464.00 468.35 455.00 464.65 0.0M
2025-07-01 478.00 479.85 445.00 454.05 0.0M
2025-06-30 471.10 484.95 460.95 481.10 0.0M
2025-06-27 470.15 480.15 467.55 471.10 0.0M
2025-06-26 485.05 485.05 465.05 470.15 0.0M
2025-06-25 470.00 472.30 462.50 469.70 0.0M
2025-06-24 460.00 466.90 451.05 462.90 0.0M
2025-06-23 440.35 455.00 440.35 450.00 0.0M
2025-06-20 443.85 453.60 441.55 450.65 0.0M
2025-06-19 455.90 463.15 440.45 443.50 0.0M
2025-06-18 470.25 470.25 458.00 460.50 0.0M
2025-06-17 473.20 489.80 464.00 465.60 0.0M
2025-06-16 456.00 484.20 452.05 470.85 0.0M
2025-06-13 472.95 478.90 451.80 463.65 0.0M
2025-06-12 496.40 496.40 470.00 473.70 0.0M
2025-06-11 452.90 526.90 452.90 501.55 0.1M
2025-06-10 449.90 453.10 444.65 451.15 0.1M
2025-06-09 453.00 453.00 446.45 449.55 0.0M
2025-06-06 439.00 451.00 433.40 447.10 0.1M
2025-06-05 452.00 453.75 435.10 438.35 0.0M
2025-06-04 449.45 451.90 435.55 441.00 0.0M
2025-06-03 455.80 469.70 439.80 447.20 0.0M
2025-06-02 470.70 484.15 453.00 458.10 0.0M
2025-05-30 486.50 486.50 461.35 470.70 0.0M
2025-05-29 478.00 490.00 445.00 476.45 0.0M
2025-05-28 467.80 471.40 450.75 463.45 0.0M
2025-05-27 450.00 464.00 437.45 460.90 0.0M
2025-05-26 427.00 444.00 426.70 442.95 0.0M
2025-05-23 430.40 441.90 430.00 430.80 0.0M
2025-05-22 431.70 435.40 426.55 430.40 0.0M
2025-05-21 438.85 450.75 431.00 433.15 0.0M
2025-05-20 434.75 444.65 432.60 437.50 0.0M
2025-05-19 443.95 443.95 432.30 434.75 0.0M
2025-05-16 455.95 455.95 435.10 444.95 0.0M
2025-05-15 460.65 464.90 447.60 456.95 0.0M
2025-05-14 464.95 465.40 452.05 461.05 0.0M
2025-05-13 455.85 459.95 450.05 457.65 0.0M
2025-05-12 443.90 469.00 441.75 459.20 0.0M
2025-05-09 430.00 444.00 422.05 437.35 0.0M
2025-05-08 435.00 446.45 430.00 432.55 0.0M
2025-05-07 428.05 444.00 428.00 438.60 0.0M
2025-05-06 441.00 452.35 438.10 441.60 0.0M
2025-05-05 451.90 451.90 440.80 448.85 0.0M
2025-05-02 430.00 450.00 430.00 445.25 0.0M
2025-04-30 464.00 464.00 436.00 440.65 0.0M
2025-04-29 450.05 454.40 447.00 447.40 0.0M
2025-04-28 459.40 461.65 446.00 448.70 0.0M
2025-04-25 460.00 466.45 445.25 459.40 0.0M
2025-04-24 463.70 473.95 460.05 463.25 0.0M
2025-04-23 457.95 482.45 457.95 470.80 0.0M
2025-04-22 455.20 463.10 455.00 456.65 0.0M
2025-04-21 456.00 469.00 456.00 460.15 0.0M
2025-04-17 454.65 463.95 450.30 459.25 0.0M
2025-04-16 463.05 472.45 455.15 458.40 0.0M
2025-04-15 450.15 470.00 448.00 463.10 0.0M
2025-04-11 448.75 455.75 440.00 443.50 0.0M
2025-04-09 446.60 459.95 435.00 442.10 0.0M
2025-04-08 452.90 452.90 440.25 446.60 0.0M
2025-04-07 430.15 435.40 425.05 433.60 0.0M
2025-04-04 458.70 468.10 444.50 453.90 0.0M
2025-04-03 468.00 495.00 460.55 465.55 0.0M
2025-04-02 461.55 477.40 457.05 468.65 0.0M
2025-04-01 450.10 465.00 450.05 461.55 0.0M
2025-03-28 453.00 459.55 442.25 450.10 0.1M
2025-03-27 459.00 463.95 450.00 453.75 0.1M
2025-03-26 469.00 469.00 453.20 459.90 0.1M
2025-03-25 480.35 498.00 458.60 469.75 0.0M
2025-03-24 500.10 502.65 480.05 482.90 0.0M
2025-03-21 507.10 512.45 501.55 502.65 0.0M
2025-03-20 519.30 528.95 491.95 514.40 0.1M
2025-03-19 511.90 520.00 496.00 519.30 0.1M
2025-03-18 501.55 520.00 490.25 503.15 0.1M
2025-03-17 507.95 525.00 487.35 501.55 0.1M
2025-03-13 497.25 513.00 497.25 503.85 0.0M
2025-03-12 502.00 502.00 480.05 496.65 0.0M
2025-03-11 500.00 500.00 477.70 497.40 0.0M
2025-03-10 508.95 508.95 478.05 492.05 0.0M
2025-03-07 467.45 494.50 463.60 490.55 0.0M
2025-03-06 454.80 469.90 453.05 467.45 0.0M
2025-03-05 430.30 460.15 430.30 454.80 0.0M
2025-03-04 433.40 449.35 425.15 437.30 0.0M
2025-03-03 474.00 475.95 430.05 433.40 0.0M
2025-02-28 462.95 478.95 447.20 459.20 0.0M
2025-02-27 489.50 489.50 460.35 463.95 0.0M
2025-02-25 483.55 499.50 480.00 482.25 0.0M
2025-02-24 482.75 499.00 457.55 495.30 0.0M
2025-02-21 471.95 490.45 469.00 480.60 0.0M
2025-02-20 452.30 477.00 450.10 469.60 0.0M
2025-02-19 435.95 461.95 430.75 451.20 0.0M
2025-02-18 458.95 458.95 430.50 438.85 0.0M
2025-02-17 500.00 500.00 445.95 460.80 0.0M
2025-02-14 509.95 529.50 471.55 477.25 0.0M
2025-02-13 500.00 513.00 486.10 495.95 0.0M
2025-02-12 485.00 494.75 435.00 467.65 0.0M
2025-02-11 472.70 496.00 455.85 480.75 0.0M
2025-02-10 487.00 487.00 460.00 469.10 0.0M
2025-02-07 467.45 511.95 462.00 469.45 0.0M
2025-02-06 471.30 495.00 461.75 467.45 0.0M
2025-02-05 460.00 475.00 460.00 470.85 0.0M
2025-02-04 452.50 476.00 435.20 469.10 0.0M
2025-02-03 447.60 458.70 425.95 452.50 0.0M
2025-02-01 450.35 454.90 435.05 447.60 0.0M
2025-01-31 446.30 459.65 435.00 442.95 0.0M
2025-01-30 459.50 474.30 436.05 443.95 0.0M
2025-01-29 435.05 468.50 435.05 457.40 0.0M
2025-01-28 450.95 456.35 425.00 438.90 0.0M
2025-01-27 469.70 469.70 440.35 450.85 0.0M
2025-01-24 485.00 491.85 465.30 470.65 0.0M
2025-01-23 493.00 494.45 485.00 486.90 0.0M
2025-01-22 498.50 499.80 480.50 494.05 0.0M
2025-01-21 508.00 508.40 493.00 496.05 0.0M
2025-01-20 485.55 510.00 481.30 496.65 0.0M
2025-01-17 513.90 515.45 490.05 492.95 0.0M
2025-01-16 489.85 519.80 489.85 513.90 0.0M
2025-01-15 485.45 499.10 478.15 489.85 0.0M
2025-01-14 471.50 494.95 470.50 485.75 0.0M
2025-01-13 498.00 504.00 467.00 471.50 0.0M
2025-01-10 511.30 513.75 493.55 498.55 0.0M
2025-01-09 527.25 544.95 506.80 511.30 0.0M
2025-01-08 528.95 536.20 520.10 524.50 0.0M
2025-01-07 530.55 533.05 522.05 529.65 0.0M
2025-01-06 546.60 551.95 527.10 528.30 0.0M
2025-01-03 556.40 556.40 541.10 543.75 0.0M
2025-01-02 565.00 565.00 548.60 553.45 0.0M
2025-01-01 552.00 562.00 546.00 553.70 0.0M