Sunteck Realty

SUNT
🏛️ インド →
410.55
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
2021-12-31 497.05 509.80 482.55 490.95 0.1M
2021-12-30 464.80 499.30 463.90 496.60 0.1M
2021-12-29 489.50 494.45 467.95 477.70 0.1M
2021-12-28 485.50 497.95 478.40 492.85 0.1M
2021-12-27 448.00 488.60 438.60 483.10 0.1M
2021-12-24 449.25 450.45 439.35 442.80 0.0M
2021-12-23 441.00 453.70 438.35 447.85 0.0M
2021-12-22 425.25 447.30 425.05 440.20 0.1M
2021-12-21 422.00 438.90 419.30 425.05 0.0M
2021-12-20 432.95 432.95 410.25 420.60 0.0M
2021-12-17 452.00 452.65 433.00 438.20 0.0M
2021-12-16 455.00 459.75 443.75 451.75 0.1M
2021-12-15 442.00 463.10 440.45 453.80 0.1M
2021-12-14 445.00 446.95 436.70 442.60 0.0M
2021-12-13 440.00 451.55 439.95 447.45 0.0M
2021-12-10 443.80 443.80 433.00 435.45 0.0M
2021-12-09 445.05 450.90 433.90 439.30 0.0M
2021-12-08 439.00 454.35 439.00 447.60 0.0M
2021-12-07 428.30 442.40 428.30 439.95 0.0M
2021-12-06 427.00 433.70 417.30 428.15 0.0M
2021-12-03 436.00 440.00 422.00 429.05 0.0M
2021-12-02 430.00 439.60 425.35 435.20 0.0M
2021-12-01 432.25 441.10 425.35 428.90 0.0M
2021-11-30 412.00 437.20 411.15 432.60 0.0M
2021-11-29 431.00 438.05 411.05 416.55 0.0M
2021-11-26 465.50 467.95 431.40 439.00 0.1M
2021-11-25 467.50 473.50 464.05 469.80 0.0M
2021-11-24 468.00 476.00 461.35 465.35 0.0M
2021-11-23 453.00 473.95 446.90 465.30 0.0M
2021-11-22 479.00 480.90 447.30 455.90 0.1M
2021-11-18 481.00 485.85 468.15 478.70 0.1M
2021-11-17 494.90 501.40 473.05 481.30 0.1M
2021-11-16 486.70 503.55 479.85 493.65 0.1M
2021-11-15 490.00 492.00 477.35 484.90 0.1M
2021-11-12 477.10 493.15 477.10 487.55 0.0M
2021-11-11 478.50 483.10 464.00 469.95 0.1M
2021-11-10 486.50 487.35 476.10 480.25 0.0M
2021-11-09 481.90 494.20 479.25 486.95 0.0M
2021-11-08 484.00 491.05 477.40 479.60 0.0M
2021-11-04 483.00 491.90 480.55 486.90 0.0M
2021-11-03 480.00 491.35 474.65 478.45 0.0M
2021-11-02 473.50 484.35 468.80 477.60 0.1M
2021-11-01 466.00 483.80 464.90 472.85 0.0M
2021-10-29 468.00 472.00 452.00 460.45 0.0M
2021-10-28 471.55 471.55 453.80 460.50 0.0M
2021-10-27 472.45 478.55 459.30 463.55 0.1M
2021-10-26 440.00 474.75 438.00 467.20 0.0M
2021-10-25 460.00 465.15 428.00 434.30 0.1M
2021-10-22 473.00 487.30 466.55 469.45 0.0M
2021-10-21 475.00 479.75 461.60 469.60 0.1M
2021-10-20 490.00 490.00 465.40 469.95 0.1M
2021-10-19 500.00 503.00 472.00 482.75 0.1M
2021-10-18 514.40 514.70 492.20 497.05 0.1M
2021-10-14 506.00 511.70 499.35 509.55 0.0M
2021-10-13 503.95 511.90 497.55 501.15 0.0M
2021-10-12 512.50 512.50 496.05 503.85 0.1M
2021-10-11 505.00 524.45 500.25 510.50 0.1M
2021-10-08 499.70 508.60 486.00 497.45 0.1M
2021-10-07 480.00 509.25 480.00 497.55 0.2M
2021-10-06 494.45 496.45 472.00 476.85 0.0M
2021-10-05 483.00 497.85 480.40 493.55 0.1M
2021-10-04 485.00 493.15 481.55 485.20 0.0M
2021-10-01 479.00 495.55 473.25 484.50 0.1M
2021-09-30 480.00 491.90 474.00 482.45 0.1M
2021-09-29 482.00 482.00 464.20 467.45 0.2M
2021-09-28 501.50 501.50 462.00 485.90 0.1M
2021-09-27 488.00 503.65 488.00 498.60 0.1M
2021-09-24 494.25 506.95 482.50 488.45 0.2M
2021-09-23 469.70 501.00 466.60 491.40 0.2M
2021-09-22 448.00 473.90 443.45 463.75 0.2M
2021-09-21 438.25 453.00 427.40 448.70 0.2M
2021-09-20 430.00 448.55 423.85 434.40 0.1M
2021-09-17 445.00 464.25 425.30 433.35 0.3M
2021-09-16 434.00 449.00 426.55 438.10 0.2M
2021-09-15 415.80 442.00 413.25 426.70 0.1M
2021-09-14 395.50 418.90 394.90 413.40 0.4M
2021-09-13 385.90 396.75 377.50 394.55 0.1M
2021-09-09 385.00 387.15 380.10 385.00 0.1M
2021-09-08 386.80 393.40 383.00 385.95 0.1M
2021-09-07 389.00 389.55 379.30 381.70 0.1M
2021-09-06 379.50 387.40 374.30 385.80 0.1M
2021-09-03 378.90 389.70 372.30 376.60 0.1M
2021-09-02 376.90 383.95 372.55 375.10 0.1M
2021-09-01 367.90 379.95 361.50 376.85 0.1M
2021-08-31 359.00 368.65 358.30 365.50 0.0M
2021-08-30 358.00 364.75 353.35 356.40 0.0M
2021-08-27 351.65 363.80 347.55 356.65 0.1M
2021-08-26 351.25 359.00 347.00 351.00 0.1M
2021-08-25 353.00 359.50 350.45 356.30 0.0M
2021-08-24 344.00 359.35 337.80 351.25 0.1M
2021-08-23 364.00 364.00 336.65 343.80 0.0M
2021-08-20 372.00 374.55 355.25 362.60 0.0M
2021-08-18 373.20 385.15 373.00 376.55 0.0M
2021-08-17 377.95 379.75 365.50 375.95 0.0M
2021-08-16 386.50 386.50 375.70 378.85 0.0M
2021-08-13 381.00 387.95 376.05 381.25 0.1M
2021-08-12 371.80 384.60 368.50 380.20 0.0M
2021-08-11 374.00 376.50 353.55 370.75 0.1M
2021-08-10 392.45 394.80 366.95 378.10 0.1M
2021-08-09 402.40 403.40 388.25 393.60 0.1M
2021-08-06 400.15 408.30 395.70 399.95 0.1M
2021-08-05 401.00 405.35 388.00 401.45 0.1M
2021-08-04 407.10 409.35 395.70 401.85 0.1M
2021-08-03 406.70 414.95 401.10 406.90 0.1M
2021-08-02 372.60 408.95 372.60 404.75 0.2M
2021-07-30 396.70 406.05 369.05 381.35 0.1M
2021-07-29 377.30 399.00 375.90 394.85 0.1M
2021-07-28 376.45 380.75 361.30 377.30 0.1M
2021-07-27 380.00 382.35 369.00 373.60 0.1M
2021-07-26 381.70 381.70 369.90 379.00 0.1M
2021-07-23 371.80 386.30 368.25 378.20 0.3M
2021-07-22 362.45 376.85 362.45 369.70 0.1M
2021-07-20 365.05 367.55 357.15 360.95 0.1M
2021-07-19 364.30 373.60 360.95 367.45 0.1M
2021-07-16 372.55 376.55 363.15 366.70 0.1M
2021-07-15 361.50 377.55 353.45 371.95 0.1M
2021-07-14 355.50 363.55 352.30 358.65 0.1M
2021-07-13 367.50 378.40 354.00 358.70 0.3M
2021-07-12 335.50 354.50 330.10 348.60 0.3M
2021-07-09 311.00 337.25 309.55 332.25 0.2M
2021-07-08 309.00 313.75 304.20 310.75 0.1M
2021-07-07 300.95 309.45 300.95 306.90 0.0M
2021-07-06 304.00 310.15 300.50 302.20 0.1M
2021-07-05 300.15 305.95 299.45 301.20 0.0M
2021-07-02 301.40 302.60 291.65 296.80 0.0M
2021-07-01 303.00 304.00 297.00 299.75 0.1M
2021-06-30 304.00 308.00 292.00 294.30 0.1M
2021-06-29 310.20 325.70 303.70 306.95 0.1M
2021-06-28 302.15 311.30 299.00 307.25 0.1M
2021-06-25 299.25 304.85 296.35 301.10 0.0M
2021-06-24 303.10 303.85 295.00 297.50 0.1M
2021-06-23 303.50 303.70 296.80 298.65 0.1M
2021-06-22 305.00 313.85 294.30 299.55 0.1M
2021-06-21 287.20 311.30 279.95 303.60 0.1M
2021-06-18 291.00 292.95 280.35 289.00 0.1M
2021-06-17 294.95 299.35 282.60 289.35 0.0M
2021-06-16 302.50 304.00 293.50 295.15 0.0M
2021-06-15 304.85 305.35 299.40 301.25 0.0M
2021-06-14 307.00 308.80 294.00 300.70 0.0M
2021-06-11 311.00 315.10 303.00 306.80 0.1M
2021-06-10 305.00 311.60 304.35 309.95 0.1M
2021-06-09 309.90 319.00 293.10 300.85 0.1M
2021-06-08 307.80 314.70 299.10 306.85 0.1M
2021-06-07 305.00 310.55 300.00 302.45 0.1M
2021-06-04 303.60 306.25 295.40 302.60 0.1M
2021-06-03 287.60 307.45 287.60 300.50 0.2M
2021-06-02 278.00 294.00 278.00 290.25 0.1M
2021-06-01 285.20 289.20 277.25 278.40 0.1M
2021-05-31 287.90 301.85 282.00 288.60 0.1M
2021-05-28 286.15 296.70 283.00 290.45 0.1M
2021-05-27 276.30 287.75 268.20 285.25 0.3M
2021-05-26 263.80 277.75 261.55 272.25 0.2M
2021-05-25 269.00 270.65 260.65 261.90 0.1M
2021-05-24 261.85 266.75 261.30 264.15 0.1M
2021-05-21 260.25 265.00 259.55 260.10 0.1M
2021-05-20 263.50 265.00 256.00 260.60 0.1M
2021-05-19 256.90 262.00 255.15 259.30 0.0M
2021-05-18 256.20 258.65 252.10 253.50 0.0M
2021-05-17 273.40 273.40 255.05 256.05 0.1M
2021-05-14 275.00 275.00 263.00 265.60 0.0M
2021-05-12 266.60 279.75 265.80 272.60 0.0M
2021-05-11 268.20 268.50 262.50 266.60 0.0M
2021-05-10 257.80 271.55 257.10 268.35 0.1M
2021-05-07 252.20 254.80 250.05 252.20 0.2M
2021-05-06 258.95 258.95 250.05 251.05 0.1M
2021-05-05 264.00 264.90 256.20 257.45 0.0M
2021-05-04 269.70 269.70 260.20 261.55 0.0M
2021-05-03 269.80 269.80 262.10 263.60 0.0M
2021-04-30 271.80 272.60 265.00 266.95 0.0M
2021-04-29 274.95 278.05 268.55 271.35 0.0M
2021-04-28 280.00 280.00 267.75 271.10 0.0M
2021-04-27 279.10 280.00 271.70 275.85 0.0M
2021-04-26 278.00 281.95 276.40 278.50 0.0M
2021-04-23 279.90 281.70 277.00 278.25 0.0M
2021-04-22 275.40 286.00 274.40 278.40 0.0M
2021-04-20 278.85 281.00 272.00 275.20 0.0M
2021-04-19 280.65 284.80 267.00 275.90 0.0M
2021-04-16 281.00 287.90 279.15 281.20 0.0M
2021-04-15 291.15 291.15 278.00 280.75 0.0M
2021-04-13 266.10 297.60 266.10 293.25 0.1M
2021-04-12 284.00 284.00 267.50 271.25 0.1M
2021-04-09 290.00 292.75 285.00 288.75 0.0M
2021-04-08 282.10 290.95 282.10 289.30 0.1M
2021-04-07 288.00 290.80 281.45 283.00 0.0M
2021-04-06 280.00 287.55 278.00 283.25 0.0M
2021-04-05 280.05 282.30 270.70 275.55 0.0M
2021-04-01 286.00 298.65 279.20 281.40 0.1M
2021-03-31 279.00 283.05 273.65 278.90 0.0M
2021-03-30 296.80 298.20 276.80 279.55 0.0M
2021-03-26 295.00 307.15 289.85 291.90 0.1M
2021-03-25 302.90 308.35 289.00 291.20 0.4M
2021-03-24 313.65 313.65 299.00 301.40 0.0M
2021-03-23 318.00 318.00 310.00 312.40 0.0M
2021-03-22 322.00 323.10 313.00 315.20 0.0M
2021-03-19 315.05 326.90 304.80 322.20 0.0M
2021-03-18 329.95 333.55 316.45 321.90 0.1M
2021-03-17 345.00 345.00 325.50 327.40 0.1M
2021-03-16 339.95 349.50 335.10 343.45 0.1M
2021-03-15 333.00 340.50 325.95 337.10 0.0M
2021-03-12 336.00 342.00 328.55 330.90 0.0M
2021-03-10 322.15 330.90 321.30 329.10 0.0M
2021-03-09 337.90 338.75 316.30 320.30 0.0M
2021-03-08 345.90 345.90 331.45 333.85 0.0M
2021-03-05 345.00 345.00 339.00 342.00 0.0M
2021-03-04 354.00 361.10 342.55 347.20 0.0M
2021-03-03 360.00 362.00 350.90 353.45 0.1M
2021-03-02 352.00 355.50 348.70 350.35 0.0M
2021-03-01 355.00 357.10 348.30 350.60 0.0M
2021-02-26 349.95 361.35 344.45 347.75 0.0M
2021-02-25 345.15 351.65 345.15 349.35 0.0M
2021-02-24 350.40 353.05 321.35 342.70 0.0M
2021-02-23 348.30 353.15 342.75 344.85 0.1M
2021-02-22 352.85 354.35 345.00 348.60 0.0M
2021-02-19 360.60 363.50 344.40 348.60 0.0M
2021-02-18 360.85 363.15 355.95 359.55 0.0M
2021-02-17 364.25 365.00 356.05 358.85 0.0M
2021-02-16 367.25 374.00 356.55 360.50 0.0M
2021-02-15 384.45 386.80 361.70 367.60 0.0M
2021-02-12 384.00 388.75 375.00 380.85 0.0M
2021-02-11 377.90 386.15 370.45 381.85 0.0M
2021-02-10 374.75 378.75 367.30 372.30 0.0M
2021-02-09 370.00 379.45 365.00 370.20 0.0M
2021-02-08 357.95 371.55 349.10 366.70 0.0M
2021-02-05 351.30 352.00 343.90 347.50 0.0M
2021-02-04 357.90 360.55 346.10 349.05 0.0M
2021-02-03 354.70 360.00 347.05 352.05 0.0M
2021-02-02 350.00 354.30 340.80 353.05 0.0M
2021-02-01 322.00 349.55 319.90 344.05 0.0M
2021-01-29 330.00 331.00 318.35 321.35 0.0M
2021-01-28 339.00 339.25 320.55 324.90 0.0M
2021-01-27 347.00 347.00 334.20 339.65 0.0M
2021-01-25 357.45 364.80 341.70 344.15 0.0M
2021-01-22 361.50 364.80 347.30 351.30 0.0M
2021-01-21 368.55 374.85 358.00 361.45 0.0M
2021-01-20 375.95 378.80 368.55 370.90 0.0M
2021-01-19 366.70 379.90 366.70 376.60 0.0M
2021-01-18 368.00 372.20 355.25 366.60 0.0M
2021-01-15 381.80 383.00 365.70 373.15 0.0M
2021-01-14 386.60 393.95 379.15 381.75 0.0M
2021-01-13 384.10 384.90 370.95 381.90 0.0M
2021-01-12 379.00 386.45 375.50 381.55 0.0M
2021-01-11 371.45 374.90 363.00 370.90 0.0M
2021-01-08 357.00 371.55 357.00 365.65 0.0M
2021-01-07 365.00 367.85 352.25 355.45 0.1M
2021-01-06 357.95 357.95 344.85 347.80 0.0M
2021-01-05 348.00 359.00 348.00 355.75 0.0M
2021-01-04 356.55 356.95 346.05 352.85 0.1M
2021-01-01 350.00 358.05 347.15 355.65 0.0M