United Spirits

UNSP
🏛️ インド →
1,346.65
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 1,107.75 1,121.70 1,087.00 1,117.50 0.1M
2023-12-28 1,083.10 1,103.10 1,083.10 1,092.65 0.0M
2023-12-27 1,083.80 1,089.50 1,075.00 1,082.90 0.0M
2023-12-26 1,088.90 1,096.95 1,072.10 1,077.10 0.0M
2023-12-22 1,061.00 1,084.40 1,061.00 1,075.75 0.0M
2023-12-21 1,054.90 1,067.35 1,048.25 1,059.40 0.0M
2023-12-20 1,085.30 1,094.95 1,050.00 1,058.70 0.1M
2023-12-19 1,112.00 1,112.30 1,083.45 1,086.45 0.0M
2023-12-18 1,081.45 1,115.00 1,062.60 1,104.55 0.1M
2023-12-15 1,097.90 1,097.90 1,077.10 1,081.65 0.1M
2023-12-14 1,083.75 1,090.00 1,076.30 1,084.95 0.1M
2023-12-13 1,054.90 1,074.40 1,048.45 1,072.55 0.0M
2023-12-12 1,054.05 1,056.95 1,043.35 1,049.80 0.0M
2023-12-11 1,045.15 1,052.00 1,041.00 1,047.55 0.0M
2023-12-08 1,074.70 1,074.70 1,032.75 1,045.45 0.0M
2023-12-07 1,060.85 1,073.25 1,059.60 1,066.00 0.0M
2023-12-06 1,078.00 1,078.00 1,056.60 1,060.45 0.0M
2023-12-05 1,050.00 1,082.00 1,048.80 1,069.25 0.1M
2023-12-04 1,074.40 1,074.40 1,047.15 1,050.65 0.0M
2023-12-01 1,041.95 1,056.80 1,041.95 1,053.30 0.0M
2023-11-30 1,050.45 1,060.00 1,042.30 1,051.45 0.0M
2023-11-29 1,042.15 1,052.00 1,038.05 1,050.55 0.0M
2023-11-28 1,042.50 1,043.65 1,031.85 1,041.75 0.0M
2023-11-24 1,062.00 1,064.40 1,040.10 1,042.50 0.0M
2023-11-23 1,053.10 1,064.25 1,051.20 1,059.60 0.0M
2023-11-22 1,055.00 1,063.80 1,047.85 1,056.70 0.0M
2023-11-21 1,064.95 1,065.55 1,045.00 1,052.70 0.0M
2023-11-20 1,069.95 1,069.95 1,056.50 1,059.65 0.0M
2023-11-17 1,035.15 1,063.00 1,033.45 1,055.75 0.0M
2023-11-16 1,045.60 1,045.60 1,027.30 1,040.80 0.0M
2023-11-15 1,053.80 1,058.75 1,044.00 1,045.95 0.0M
2023-11-13 1,057.15 1,057.15 1,038.80 1,044.85 0.0M
2023-11-12 1,123.95 1,123.95 1,047.50 1,055.50 0.1M
2023-11-10 1,094.70 1,094.70 1,023.95 1,044.05 0.1M
2023-11-09 1,100.00 1,110.10 1,071.60 1,096.50 0.1M
2023-11-08 1,081.55 1,107.60 1,070.00 1,099.70 0.0M
2023-11-07 1,050.05 1,085.00 1,050.05 1,082.15 0.0M
2023-11-06 1,079.65 1,082.15 1,068.55 1,070.80 0.0M
2023-11-03 1,062.75 1,075.00 1,058.85 1,071.10 0.0M
2023-11-02 1,055.10 1,063.30 1,041.00 1,057.75 0.0M
2023-11-01 1,033.80 1,050.00 1,031.00 1,045.85 0.0M
2023-10-31 1,032.00 1,039.00 1,018.50 1,032.60 0.0M
2023-10-30 1,026.95 1,032.60 1,011.10 1,027.45 0.0M
2023-10-27 1,029.10 1,038.60 1,018.10 1,023.25 0.0M
2023-10-26 993.65 1,014.50 993.65 1,010.55 0.0M
2023-10-25 1,002.00 1,029.00 1,002.00 1,010.90 0.0M
2023-10-23 1,035.15 1,035.40 1,007.35 1,011.05 0.0M
2023-10-20 1,050.80 1,050.80 1,035.00 1,040.15 0.1M
2023-10-19 1,047.20 1,052.10 1,029.00 1,045.95 0.0M
2023-10-18 1,094.30 1,094.30 1,051.00 1,056.80 0.0M
2023-10-17 1,089.95 1,097.40 1,080.80 1,086.70 0.0M
2023-10-16 1,069.15 1,086.45 1,062.00 1,078.05 0.0M
2023-10-13 1,045.05 1,087.70 1,045.00 1,069.15 0.0M
2023-10-12 1,059.50 1,062.70 1,045.35 1,052.40 0.0M
2023-10-11 1,044.95 1,054.05 1,032.85 1,050.55 0.0M
2023-10-10 1,026.95 1,035.80 1,018.35 1,024.60 0.0M
2023-10-09 1,037.30 1,037.30 1,006.30 1,013.55 0.0M
2023-10-06 1,022.90 1,027.20 1,008.60 1,024.15 0.0M
2023-10-05 999.95 1,014.15 989.55 1,010.80 0.0M
2023-10-04 997.00 999.00 981.25 985.75 0.0M
2023-10-03 1,017.35 1,017.35 997.05 998.80 0.0M
2023-09-29 995.05 1,014.85 995.05 1,007.40 0.0M
2023-09-28 1,021.95 1,021.95 999.05 1,001.75 0.0M
2023-09-27 1,014.05 1,019.60 1,007.45 1,017.70 0.0M
2023-09-26 1,024.10 1,024.10 1,011.40 1,013.30 0.0M
2023-09-25 1,025.05 1,025.05 1,010.35 1,017.40 0.0M
2023-09-22 1,014.80 1,026.40 1,002.60 1,017.10 0.0M
2023-09-21 1,027.90 1,036.90 1,008.05 1,019.20 0.0M
2023-09-20 1,025.65 1,044.90 1,024.70 1,037.90 0.0M
2023-09-18 1,054.95 1,054.95 1,034.00 1,045.05 0.0M
2023-09-15 1,073.05 1,073.20 1,043.75 1,048.50 0.0M
2023-09-14 1,039.05 1,067.65 1,033.00 1,066.10 0.0M
2023-09-13 1,030.05 1,058.60 1,022.60 1,029.10 0.0M
2023-09-12 1,068.90 1,069.10 1,030.70 1,038.25 0.0M
2023-09-11 1,060.00 1,072.65 1,055.20 1,066.05 0.0M
2023-09-08 1,068.25 1,068.25 1,048.90 1,055.10 0.0M
2023-09-07 1,060.05 1,065.90 1,050.80 1,052.05 0.1M
2023-09-06 1,031.85 1,068.50 1,020.60 1,059.05 0.1M
2023-09-05 1,024.15 1,035.00 1,022.45 1,031.85 0.0M
2023-09-04 1,009.20 1,031.00 1,002.65 1,024.10 0.0M
2023-09-01 1,005.00 1,020.45 1,003.75 1,012.70 0.0M
2023-08-31 1,012.70 1,016.80 1,000.55 1,008.70 0.0M
2023-08-30 1,002.95 1,020.30 1,002.95 1,012.80 0.0M
2023-08-29 1,004.05 1,016.15 999.80 1,002.95 0.0M
2023-08-28 1,009.00 1,014.80 997.80 1,000.85 0.0M
2023-08-25 1,019.20 1,019.20 1,002.45 1,007.80 0.0M
2023-08-24 1,016.05 1,030.15 1,016.05 1,019.40 0.0M
2023-08-23 1,040.00 1,041.40 1,011.40 1,013.35 0.0M
2023-08-22 1,004.75 1,036.70 1,004.75 1,034.05 0.0M
2023-08-21 997.10 1,005.75 988.60 1,002.10 0.0M
2023-08-18 1,010.50 1,014.00 992.60 994.80 0.0M
2023-08-17 976.05 1,008.00 976.05 1,002.75 0.0M
2023-08-16 981.05 996.45 976.00 995.05 0.0M
2023-08-14 988.20 996.10 981.30 986.85 0.0M
2023-08-11 1,029.95 1,029.95 985.00 987.70 0.0M
2023-08-10 1,014.20 1,018.05 1,008.00 1,010.65 0.0M
2023-08-09 1,010.15 1,022.20 1,009.50 1,018.25 0.0M
2023-08-08 998.05 1,022.00 998.05 1,019.20 0.0M
2023-08-07 1,004.95 1,008.95 990.75 1,006.65 0.0M
2023-08-04 1,005.00 1,008.10 996.90 1,005.10 0.0M
2023-08-03 999.20 1,013.70 995.15 1,002.85 0.0M
2023-08-02 1,020.85 1,020.85 984.30 1,002.65 0.1M
2023-08-01 1,006.05 1,030.00 1,006.05 1,017.95 0.0M
2023-07-31 1,002.50 1,019.50 1,002.50 1,015.75 0.0M
2023-07-28 1,002.95 1,013.90 991.60 1,012.10 0.0M
2023-07-27 978.05 999.60 978.05 996.55 0.1M
2023-07-26 986.05 999.10 977.65 983.95 0.0M
2023-07-25 982.05 990.00 974.25 982.60 0.1M
2023-07-24 1,049.95 1,050.00 973.45 977.65 0.2M
2023-07-21 1,000.00 1,043.95 975.20 1,038.70 0.5M
2023-07-20 979.95 979.95 962.10 975.40 0.0M
2023-07-19 965.45 975.75 961.85 970.70 0.1M
2023-07-18 978.95 982.30 954.80 960.50 0.0M
2023-07-17 941.60 977.00 941.60 971.60 0.1M
2023-07-14 921.05 947.35 921.05 944.85 0.0M
2023-07-13 926.05 939.60 917.35 924.85 0.0M
2023-07-12 911.05 939.00 911.05 928.15 0.0M
2023-07-11 891.05 927.20 891.05 925.20 0.0M
2023-07-10 895.00 920.50 895.00 915.25 0.0M
2023-07-07 925.70 941.55 911.50 914.90 0.0M
2023-07-06 930.70 949.90 923.65 943.70 0.0M
2023-07-05 920.00 939.85 918.90 929.40 0.0M
2023-07-04 918.05 926.55 914.15 917.40 0.0M
2023-07-03 914.00 931.60 909.60 920.25 0.0M
2023-06-30 910.05 922.50 908.00 911.60 0.0M
2023-06-28 910.00 921.75 910.00 913.25 0.0M
2023-06-27 901.00 915.50 899.10 909.45 0.0M
2023-06-26 906.55 908.05 896.55 901.05 0.0M
2023-06-23 893.95 909.00 888.65 906.55 0.0M
2023-06-22 878.50 905.35 878.50 894.15 0.0M
2023-06-21 892.10 906.70 892.10 896.10 0.0M
2023-06-20 891.05 896.50 889.20 891.90 0.0M
2023-06-19 912.95 912.95 896.05 898.75 0.0M
2023-06-16 900.05 911.35 896.45 909.35 0.0M
2023-06-15 896.55 899.15 891.60 896.20 0.0M
2023-06-14 893.00 906.10 889.75 897.25 0.0M
2023-06-13 879.30 896.20 879.30 892.15 0.0M
2023-06-12 888.55 891.85 872.00 879.30 0.0M
2023-06-09 871.65 893.60 870.30 888.50 0.0M
2023-06-08 875.15 878.65 866.90 871.45 0.0M
2023-06-07 861.20 878.35 861.20 875.40 0.0M
2023-06-06 872.05 878.25 864.45 867.00 0.0M
2023-06-05 874.55 882.00 866.70 876.25 0.0M
2023-06-02 884.95 884.95 871.70 874.60 0.0M
2023-06-01 882.00 888.80 872.05 874.45 0.0M
2023-05-31 867.90 885.55 867.25 882.60 0.0M
2023-05-30 862.05 869.55 859.25 867.10 0.0M
2023-05-29 851.05 868.00 851.05 866.85 0.0M
2023-05-26 840.00 860.95 837.95 858.45 0.1M
2023-05-25 835.05 842.60 831.25 841.40 0.0M
2023-05-24 812.65 838.25 812.65 834.65 0.0M
2023-05-23 823.25 826.55 818.90 821.75 0.0M
2023-05-22 817.95 825.45 812.00 823.25 0.0M
2023-05-19 791.80 820.65 781.00 817.25 0.1M
2023-05-18 801.00 804.75 791.05 797.00 0.0M
2023-05-17 808.75 808.75 792.00 796.30 0.0M
2023-05-16 804.05 814.00 792.90 801.20 0.0M
2023-05-15 790.10 811.25 790.10 806.00 0.0M
2023-05-12 793.70 800.70 792.80 795.25 0.0M
2023-05-11 796.95 800.50 793.50 795.75 0.0M
2023-05-10 792.45 799.75 790.15 791.95 0.0M
2023-05-09 793.55 805.95 789.30 791.80 0.0M
2023-05-08 781.10 795.85 781.10 793.55 0.0M
2023-05-05 781.00 797.00 781.00 787.00 0.0M
2023-05-04 786.25 789.00 780.35 783.25 0.0M
2023-05-03 772.05 797.45 772.05 786.20 0.0M
2023-05-02 777.10 784.00 774.00 779.00 0.0M
2023-04-28 767.75 782.50 765.60 777.15 0.0M
2023-04-27 772.05 775.70 763.90 767.80 0.0M
2023-04-26 770.00 779.50 764.90 776.20 0.0M
2023-04-25 760.05 774.00 760.05 770.40 0.0M
2023-04-24 761.00 768.50 761.00 765.05 0.0M
2023-04-21 757.90 762.60 754.40 759.90 0.0M
2023-04-20 762.55 762.55 756.30 757.25 0.0M
2023-04-19 775.00 775.00 757.55 758.55 0.0M
2023-04-18 766.05 785.10 765.35 774.70 0.1M
2023-04-17 762.35 769.50 759.35 765.70 0.0M
2023-04-13 766.70 767.50 758.30 762.05 0.0M
2023-04-12 746.05 768.15 746.05 766.65 0.0M
2023-04-11 751.05 755.45 744.70 748.65 0.0M
2023-04-10 757.05 758.20 741.40 750.20 0.0M
2023-04-06 755.70 760.85 752.75 756.40 0.0M
2023-04-05 751.00 757.05 743.10 755.65 0.0M
2023-04-03 763.00 763.00 749.40 750.80 0.0M
2023-03-31 745.00 758.45 743.05 756.35 0.0M
2023-03-29 735.05 746.90 735.05 741.10 0.0M
2023-03-28 745.00 749.95 737.40 739.15 0.0M
2023-03-27 763.70 765.00 746.00 749.40 0.0M
2023-03-24 768.00 773.50 761.65 763.70 0.0M
2023-03-23 779.55 787.95 765.80 768.70 0.1M
2023-03-22 769.05 779.60 769.05 776.65 0.0M
2023-03-21 764.05 772.05 761.30 769.70 0.0M
2023-03-20 761.00 773.50 758.00 765.70 0.0M
2023-03-17 782.80 784.50 768.30 770.75 0.0M
2023-03-16 760.60 780.45 754.80 776.40 0.0M
2023-03-15 777.95 777.95 760.25 762.05 0.0M
2023-03-14 759.80 771.05 756.50 767.95 0.0M
2023-03-13 737.60 755.55 737.60 754.30 0.0M
2023-03-10 740.05 748.00 734.40 746.75 0.0M
2023-03-09 751.00 756.80 743.00 744.85 0.0M
2023-03-08 754.00 754.20 744.40 750.90 0.0M
2023-03-06 763.95 763.95 754.15 755.95 0.0M
2023-03-03 737.05 762.40 737.05 756.70 0.0M
2023-03-02 748.55 748.55 734.15 735.45 0.0M
2023-03-01 737.70 746.15 737.70 742.30 0.0M
2023-02-28 739.20 748.05 735.65 740.00 0.0M
2023-02-27 740.05 746.00 730.90 739.15 0.0M
2023-02-24 742.25 746.00 738.60 743.15 0.0M
2023-02-23 748.75 751.90 738.00 741.65 0.0M
2023-02-22 750.05 751.55 742.00 745.65 0.0M
2023-02-21 776.95 776.95 751.45 752.95 0.0M
2023-02-20 772.45 777.05 763.10 765.70 0.0M
2023-02-17 775.00 782.00 767.00 772.45 0.0M
2023-02-16 790.00 793.15 784.20 786.00 0.0M
2023-02-15 774.00 789.70 771.15 787.80 0.0M
2023-02-14 776.25 778.45 770.55 772.65 0.0M
2023-02-13 784.75 788.85 775.05 778.95 0.0M
2023-02-10 788.50 792.80 779.10 780.00 0.0M
2023-02-09 792.00 794.55 787.75 791.75 0.0M
2023-02-08 781.00 793.20 781.00 791.30 0.0M
2023-02-07 782.05 786.30 771.00 780.45 0.0M
2023-02-06 774.65 782.00 767.95 780.90 0.0M
2023-02-03 769.20 775.30 761.45 768.60 0.0M
2023-02-02 764.55 776.35 759.65 771.60 0.0M
2023-02-01 775.00 785.85 754.00 769.65 0.0M
2023-01-31 772.95 772.95 753.20 768.85 0.0M
2023-01-30 767.50 778.15 754.75 765.60 0.0M
2023-01-27 768.70 772.45 738.65 767.45 0.4M
2023-01-25 797.40 800.80 765.25 768.75 0.2M
2023-01-24 834.95 834.95 813.30 817.00 0.0M
2023-01-23 820.25 831.20 818.75 827.90 0.0M
2023-01-20 834.55 836.65 819.05 822.05 0.0M
2023-01-19 849.75 849.75 834.00 834.55 0.0M
2023-01-18 846.85 854.00 845.95 848.15 0.0M
2023-01-17 844.00 851.55 837.35 849.55 0.0M
2023-01-16 846.50 850.20 841.35 843.70 0.0M
2023-01-13 853.15 858.10 843.30 846.00 0.0M
2023-01-12 875.00 875.00 855.70 857.60 0.0M
2023-01-11 860.05 871.50 860.00 869.00 0.1M
2023-01-10 866.15 866.20 854.40 863.85 0.0M
2023-01-09 857.65 866.60 857.65 863.15 0.2M
2023-01-06 850.00 862.90 849.35 856.70 0.2M
2023-01-05 856.00 861.05 840.60 849.50 0.0M
2023-01-04 861.25 866.20 847.90 849.65 0.0M
2023-01-03 877.00 877.00 859.50 864.75 0.0M
2023-01-02 876.95 880.90 865.00 869.35 0.0M