Niyogin Fintech Ltd (NIYO)

NIYO
🏛️ インド →
69.34
最終更新: 2025-10-07
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 73.00 73.54 72.90 73.48 2.9K
09:20 73.00 73.00 72.23 72.23 1.2K
09:25 72.23 72.89 72.23 72.60 1.2K
09:30 70.00 71.43 70.00 71.30 15.3K
09:35 71.40 71.88 71.00 71.58 0.7K
09:40 71.55 71.78 71.55 71.78 0.0K
09:45 71.80 71.80 71.26 71.26 0.5K
09:50 71.00 71.00 70.50 70.50 3.4K
09:55 70.05 70.61 70.05 70.61 3.5K
10:00 71.00 71.00 71.00 71.00 0.0K
10:05 70.17 70.95 70.17 70.95 1.0K
10:10 70.25 71.25 70.21 70.21 3.8K
10:15 71.09 71.09 71.05 71.05 0.0K
10:20 71.00 71.00 70.98 70.98 1.1K
10:25 70.96 70.96 70.95 70.95 0.1K
10:45 70.88 71.05 70.70 71.05 3.5K
10:50 71.50 71.50 71.48 71.48 0.0K
10:55 71.00 71.48 71.00 71.48 2.7K
11:00 71.30 71.47 71.30 71.47 1.0K
11:05 71.00 71.44 71.00 71.44 1.5K
11:10 71.44 71.44 71.00 71.00 0.0K
11:15 71.44 71.44 71.44 71.44 0.0K
11:20 70.50 70.50 70.50 70.50 6.6K
11:25 70.50 70.50 69.95 69.99 3.5K
11:30 69.95 70.19 69.50 70.19 0.4K
11:40 70.18 70.18 70.18 70.18 0.0K
11:45 70.15 70.15 70.15 70.15 0.0K
11:50 70.15 70.15 70.15 70.15 0.0K
11:55 69.60 70.14 69.60 70.14 0.0K
12:00 70.00 70.12 70.00 70.12 0.1K
12:05 70.12 70.13 70.00 70.13 2.3K
12:10 70.13 70.13 69.15 69.99 0.7K
12:25 69.94 69.94 69.94 69.94 0.0K
12:35 69.92 69.92 69.90 69.90 0.5K
12:40 70.20 70.20 70.20 70.20 0.9K
12:45 69.50 70.19 69.50 70.18 0.0K
12:50 69.50 70.17 69.15 70.17 0.7K
12:55 70.17 70.17 69.16 69.99 0.1K
13:15 69.99 69.99 69.99 69.99 0.1K
13:20 69.99 69.99 69.50 69.99 0.3K
13:25 70.50 70.50 70.50 70.50 20.0K
13:30 70.00 70.00 70.00 70.00 0.2K
13:35 70.49 70.49 70.49 70.49 0.0K
13:45 70.49 70.50 70.49 70.50 0.1K
13:50 70.50 70.50 70.50 70.50 0.0K
14:05 70.15 70.50 70.15 70.50 0.1K
14:20 70.50 70.50 70.50 70.50 5.1K
14:25 70.12 70.50 70.12 70.50 0.4K
14:30 70.94 70.95 70.13 70.94 0.3K
14:40 70.15 70.50 70.15 70.50 0.1K
14:50 70.50 70.50 70.50 70.50 1.3K
14:55 70.50 70.50 70.11 70.50 0.6K
15:00 70.50 70.50 70.50 70.50 0.3K
15:10 70.50 70.50 69.50 70.50 6.0K
15:15 70.00 70.50 70.00 70.50 1.8K
15:20 70.50 70.50 70.01 70.01 1.0K
15:25 70.50 70.50 70.01 70.14 1.1K
日付 始値 高値 安値 終値 出来高
2025-10-07 69.35 70.00 68.70 69.34 0.0M
2025-10-06 68.51 70.84 68.26 69.27 0.1M
2025-10-03 71.90 71.90 67.51 69.85 0.0M
2025-10-01 73.62 73.62 69.15 70.14 0.1M
2025-09-30 69.64 72.99 68.99 72.29 0.3M
2025-09-29 64.85 72.00 63.10 68.27 0.2M
2025-09-26 64.75 64.75 63.00 63.59 0.0M
2025-09-25 64.85 65.45 62.65 64.27 0.0M
2025-09-24 64.55 64.69 62.12 63.47 0.0M
2025-09-23 64.80 64.98 62.10 63.50 0.0M
2025-09-22 67.50 68.00 62.82 63.96 0.3M
2025-09-19 69.65 69.89 67.00 68.03 0.0M
2025-09-18 68.00 72.50 67.16 68.34 0.3M
2025-09-17 69.00 69.00 65.60 67.03 0.0M
2025-09-16 70.40 70.65 64.40 67.57 0.0M
2025-09-15 68.25 71.54 67.10 68.22 0.0M
2025-09-12 69.20 71.00 68.05 69.65 0.1M
2025-09-11 64.98 69.80 62.56 67.79 0.3M
2025-09-10 63.46 63.90 62.00 63.52 0.1M
2025-09-09 64.49 66.00 61.15 62.08 0.2M
2025-09-08 63.55 64.98 63.00 63.12 0.1M
2025-09-05 68.99 68.99 64.00 64.72 0.1M
2025-09-04 69.88 69.88 68.06 68.98 0.0M
2025-09-03 66.71 68.99 66.71 68.29 0.1M
2025-09-02 70.00 70.51 64.55 67.86 0.1M
2025-09-01 72.87 73.89 68.18 69.01 0.1M
2025-08-29 71.35 74.50 70.00 70.20 0.1M
2025-08-28 74.00 74.97 69.12 70.06 0.1M
2025-08-26 78.90 78.90 73.10 73.85 0.1M
2025-08-25 75.65 77.90 74.00 76.60 0.2M
2025-08-22 77.00 78.30 72.10 77.26 0.2M
2025-08-21 77.00 79.00 75.60 77.05 0.3M
2025-08-20 71.90 82.40 68.01 76.15 0.6M
2025-08-19 66.00 70.50 65.60 69.47 0.2M
2025-08-18 65.20 66.60 63.72 65.55 0.2M
2025-08-14 60.43 64.80 60.43 63.40 0.3M
2025-08-13 55.40 62.25 55.40 60.43 0.3M
2025-08-12 57.00 57.00 55.00 55.10 0.0M
2025-08-11 60.89 60.89 56.00 56.48 0.1M
2025-08-08 59.30 60.89 57.00 59.20 0.2M
2025-08-07 54.50 59.49 53.60 56.64 0.1M
2025-08-06 56.38 56.38 53.53 54.33 0.0M
2025-08-05 56.50 57.18 54.10 54.68 0.0M
2025-08-04 58.88 58.88 53.35 55.19 0.1M
2025-08-01 58.52 58.52 56.66 56.99 0.0M
2025-07-31 57.87 58.39 55.00 57.95 0.0M
2025-07-30 58.40 59.39 55.25 55.75 0.0M
2025-07-29 57.40 57.90 55.32 57.88 0.0M
2025-07-28 59.90 60.00 52.15 55.25 0.1M
2025-07-25 60.37 60.37 58.11 58.75 0.0M
2025-07-24 60.03 60.70 59.06 59.80 0.0M
2025-07-23 61.85 61.85 58.80 59.44 0.0M
2025-07-22 61.01 61.74 59.30 60.45 0.1M
2025-07-21 62.40 62.40 60.00 61.74 0.1M
2025-07-18 61.77 62.40 60.10 61.07 0.1M
2025-07-17 61.88 64.00 60.00 60.93 0.1M
2025-07-16 59.00 62.00 57.25 60.40 0.0M
2025-07-15 57.95 59.04 56.52 58.39 0.0M
2025-07-14 59.44 59.44 56.05 56.22 0.0M
2025-07-11 59.00 59.00 56.75 57.58 0.0M
2025-07-10 59.75 59.75 57.82 58.88 0.0M
2025-07-09 60.25 60.92 57.15 58.54 0.1M
2025-07-08 61.89 62.40 60.00 60.15 0.1M
2025-07-07 61.30 62.98 59.01 61.28 0.1M
2025-07-04 58.12 63.00 57.10 61.33 0.1M
2025-07-03 59.11 60.49 58.00 58.36 0.1M
2025-07-02 60.70 60.70 58.49 59.34 0.1M
2025-07-01 60.00 61.69 58.50 59.04 0.1M
2025-06-30 60.50 61.74 58.12 58.86 0.1M
2025-06-27 63.55 65.01 58.20 59.53 0.1M
2025-06-26 60.80 64.70 60.00 63.16 0.3M
2025-06-25 56.70 59.80 54.10 58.50 0.2M
2025-06-24 53.00 55.99 53.00 54.81 0.1M
2025-06-23 52.01 55.24 51.00 53.32 0.0M
2025-06-20 53.00 55.20 53.00 53.64 0.0M
2025-06-19 55.60 58.40 53.00 53.78 0.1M
2025-06-18 57.00 58.50 55.55 56.27 0.1M
2025-06-17 53.78 59.00 53.30 57.32 0.4M
2025-06-16 51.95 53.85 50.75 52.92 0.1M
2025-06-13 50.00 51.98 49.16 51.37 0.0M
2025-06-12 52.98 52.98 51.17 51.53 0.0M
2025-06-11 53.98 53.98 51.00 52.10 0.0M
2025-06-10 52.60 53.50 52.10 52.87 0.1M
2025-06-09 52.60 53.50 51.05 51.97 0.0M
2025-06-06 51.63 54.50 51.63 52.45 0.1M
2025-06-05 51.98 52.74 50.70 51.63 0.0M
2025-06-04 53.00 53.00 50.45 51.56 0.0M
2025-06-03 54.00 54.00 51.90 53.37 0.1M
2025-06-02 48.80 51.75 48.30 51.49 0.0M
2025-05-30 50.39 50.39 47.70 48.63 0.0M
2025-05-29 49.06 51.30 49.06 49.17 0.0M
2025-05-28 49.50 50.70 49.00 50.08 0.0M
2025-05-27 50.97 50.97 49.15 49.64 0.0M
2025-05-26 49.60 51.00 49.60 50.11 0.0M
2025-05-23 49.70 53.49 49.00 51.09 0.0M
2025-05-22 50.50 50.80 49.46 49.70 0.1M
2025-05-21 49.30 50.73 48.99 50.05 0.0M
2025-05-20 50.99 51.00 49.60 50.00 0.0M
2025-05-19 52.97 52.97 49.00 49.64 0.1M
2025-05-16 54.50 55.48 48.20 51.05 0.1M
2025-05-15 53.89 54.99 52.80 53.41 0.1M
2025-05-14 51.00 54.00 50.25 52.90 0.0M
2025-05-13 51.98 52.60 48.90 51.83 0.0M
2025-05-12 49.05 50.90 49.05 50.49 0.1M
2025-05-09 48.25 48.30 46.35 48.17 0.0M
2025-05-08 49.68 49.68 48.00 48.60 0.0M
2025-05-07 48.30 49.45 46.50 48.75 0.0M
2025-05-06 49.56 50.20 46.61 48.30 0.0M
2025-05-05 49.30 51.48 49.30 50.35 0.0M
2025-05-02 50.87 50.87 49.07 50.29 0.0M
2025-04-30 51.00 51.00 49.00 49.15 0.0M
2025-04-29 51.69 51.95 50.50 51.35 0.0M
2025-04-28 50.22 52.80 50.00 50.31 0.0M
2025-04-25 54.01 54.99 49.99 51.16 0.1M
2025-04-24 56.20 56.20 52.40 54.48 0.2M
2025-04-23 55.00 55.70 53.00 55.16 0.0M
2025-04-22 57.94 58.39 53.51 54.77 0.2M
2025-04-21 56.34 57.95 56.33 57.01 0.3M
2025-04-17 57.38 57.75 54.52 55.69 0.1M
2025-04-16 51.00 54.59 49.65 54.58 0.1M
2025-04-15 50.50 50.50 48.64 49.63 0.0M
2025-04-11 50.73 50.73 48.15 48.45 0.0M
2025-04-09 49.28 50.09 47.04 48.86 0.0M
2025-04-08 46.33 50.80 46.33 49.85 0.0M
2025-04-07 44.51 46.98 44.51 46.37 0.1M
2025-04-04 52.70 52.70 48.90 49.04 0.1M
2025-04-03 48.10 51.05 48.10 51.05 0.0M
2025-04-02 47.98 48.62 46.55 48.62 0.1M
2025-04-01 43.77 46.31 42.80 46.31 0.1M
2025-03-28 44.15 46.87 43.33 44.11 0.2M
2025-03-27 47.93 47.93 44.98 45.02 0.2M
2025-03-26 51.53 51.53 47.07 47.34 0.1M
2025-03-25 47.94 49.08 45.77 49.08 0.2M
2025-03-24 47.90 47.90 45.51 46.75 0.2M
2025-03-21 44.71 46.94 44.71 46.94 0.1M
2025-03-20 43.80 45.64 43.12 44.71 0.4M
2025-03-19 43.75 44.90 42.91 43.87 0.1M
2025-03-18 42.44 43.80 42.44 43.65 0.2M
2025-03-17 43.26 44.89 42.10 42.22 0.2M
2025-03-13 45.06 46.32 43.21 44.10 0.1M
2025-03-12 47.10 47.98 44.82 45.28 0.1M
2025-03-11 47.00 49.20 45.10 46.93 0.2M
2025-03-10 45.05 47.81 45.05 47.11 0.1M
2025-03-07 44.70 45.70 44.00 45.54 0.1M
2025-03-06 41.95 43.56 41.11 43.56 0.1M
2025-03-05 41.00 41.88 40.00 41.49 0.1M
2025-03-04 42.54 42.70 40.42 40.75 0.1M
2025-03-03 41.00 42.90 39.83 42.54 0.2M
2025-02-28 43.90 44.75 41.81 41.81 0.1M
2025-02-27 44.90 46.00 43.30 44.01 0.1M
2025-02-25 45.50 48.35 44.82 44.90 0.1M
2025-02-24 46.55 47.70 46.00 46.91 0.0M
2025-02-21 47.00 48.40 47.00 47.13 0.1M
2025-02-20 47.95 47.95 45.85 46.63 0.1M
2025-02-19 45.74 47.30 45.65 46.60 0.1M
2025-02-18 48.99 48.99 45.98 45.98 0.1M
2025-02-17 48.82 49.48 47.80 48.39 0.0M
2025-02-14 49.96 51.39 48.71 48.82 0.0M
2025-02-13 50.50 51.99 47.60 51.17 0.1M
2025-02-12 51.30 51.30 48.81 49.87 0.1M
2025-02-11 54.06 54.06 51.36 51.36 0.1M
2025-02-10 55.61 55.61 53.16 54.06 0.0M
2025-02-07 53.90 55.70 53.52 54.17 0.0M
2025-02-06 55.00 55.97 53.00 53.41 0.1M
2025-02-05 55.54 57.77 52.77 55.55 0.1M
2025-02-04 55.54 57.99 55.54 55.54 0.1M
2025-02-03 58.51 58.60 58.46 58.46 0.0M
2025-02-01 61.53 61.53 61.53 61.53 0.0M
2025-01-31 64.83 64.83 62.88 64.76 0.1M
2025-01-30 60.35 61.75 59.60 61.75 0.1M
2025-01-29 56.76 58.81 55.70 58.81 0.0M
2025-01-28 59.85 59.85 55.97 56.01 0.1M
2025-01-27 61.81 61.85 58.72 58.91 0.1M
2025-01-24 64.10 67.00 61.78 61.81 0.1M
2025-01-23 65.80 66.43 64.50 65.03 0.0M
2025-01-22 66.50 66.75 64.02 65.20 0.0M
2025-01-21 69.99 71.00 66.00 66.19 0.0M
2025-01-20 68.00 69.96 67.51 69.14 0.0M
2025-01-17 68.99 69.46 67.50 68.37 0.0M
2025-01-16 66.00 68.62 65.00 68.62 0.0M
2025-01-15 64.40 66.10 64.00 65.36 0.0M
2025-01-14 63.42 64.90 61.13 63.15 0.0M
2025-01-13 65.00 65.50 63.42 63.50 0.1M
2025-01-10 68.95 69.48 66.00 66.75 0.1M
2025-01-09 68.90 70.50 68.02 68.92 0.0M
2025-01-08 68.80 70.45 68.00 68.31 0.0M
2025-01-07 65.56 69.88 65.55 68.49 0.1M
2025-01-06 73.50 73.50 68.10 68.10 0.1M
2025-01-03 72.34 73.00 70.20 71.68 0.1M
2025-01-02 73.98 73.98 71.12 71.40 0.1M
2025-01-01 72.33 74.98 71.00 72.85 0.2M