Yes Bank

YESB
🏛️ インド →
22.22
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
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 13.69 13.88 13.60 13.69 20.7M
2021-12-30 13.88 13.94 13.50 13.56 14.6M
2021-12-29 13.50 14.13 13.45 13.89 31.4M
2021-12-28 13.25 13.59 13.25 13.48 20.8M
2021-12-27 13.19 13.44 13.06 13.20 11.9M
2021-12-24 13.58 13.63 13.16 13.23 17.2M
2021-12-23 13.78 13.85 13.51 13.58 23.1M
2021-12-22 13.20 13.70 13.15 13.67 29.0M
2021-12-21 12.98 13.24 12.90 13.04 20.1M
2021-12-20 13.14 13.14 12.60 12.77 22.7M
2021-12-17 13.52 13.60 13.08 13.14 24.2M
2021-12-16 13.85 14.04 13.35 13.40 25.1M
2021-12-15 13.90 14.13 13.70 13.77 23.8M
2021-12-14 13.79 14.19 13.68 13.92 29.2M
2021-12-13 14.69 14.93 13.85 14.00 44.8M
2021-12-10 14.18 14.64 14.05 14.45 59.9M
2021-12-09 13.25 14.18 13.25 14.01 50.4M
2021-12-08 13.22 13.45 13.12 13.24 20.9M
2021-12-07 12.64 13.69 12.62 13.10 55.3M
2021-12-06 12.59 12.88 12.53 12.61 20.2M
2021-12-03 12.65 12.69 12.51 12.57 12.3M
2021-12-02 12.65 12.71 12.50 12.59 8.8M
2021-12-01 12.28 12.70 12.17 12.43 14.1M
2021-11-30 12.11 12.92 12.09 12.37 27.9M
2021-11-29 12.43 12.44 12.15 12.17 12.2M
2021-11-26 12.69 12.69 12.41 12.43 14.5M
2021-11-25 12.60 12.79 12.57 12.73 7.5M
2021-11-24 12.60 12.95 12.47 12.57 16.6M
2021-11-23 12.55 12.69 12.44 12.58 12.2M
2021-11-22 12.84 12.90 12.51 12.55 23.2M
2021-11-18 13.02 13.05 12.80 12.86 15.5M
2021-11-17 13.00 13.13 12.95 13.02 14.2M
2021-11-16 13.10 13.17 13.03 13.06 14.1M
2021-11-15 13.20 13.23 13.02 13.05 14.8M
2021-11-12 13.30 13.37 13.06 13.17 9.0M
2021-11-11 13.20 13.55 13.20 13.24 23.1M
2021-11-10 13.10 13.14 13.01 13.03 12.1M
2021-11-09 13.14 13.22 13.06 13.08 13.1M
2021-11-08 13.20 13.40 13.07 13.13 16.9M
2021-11-04 13.05 13.22 13.01 13.15 5.6M
2021-11-03 13.15 13.15 12.96 13.00 13.3M
2021-11-02 13.05 13.22 13.00 13.05 15.2M
2021-11-01 12.88 13.25 12.71 13.06 19.0M
2021-10-29 12.76 13.06 12.55 12.80 16.9M
2021-10-28 13.02 13.10 12.65 12.74 26.0M
2021-10-27 13.48 13.58 13.02 13.07 28.5M
2021-10-26 13.35 13.65 13.15 13.46 17.1M
2021-10-25 14.15 14.15 13.22 13.32 22.4M
2021-10-22 14.51 14.62 13.41 13.73 64.6M
2021-10-21 13.56 14.45 13.51 14.32 39.8M
2021-10-20 13.61 13.73 13.32 13.48 25.7M
2021-10-19 14.15 14.25 13.51 13.60 34.5M
2021-10-18 13.40 14.35 13.33 13.96 70.0M
2021-10-14 13.28 13.43 13.19 13.21 12.5M
2021-10-13 13.27 13.35 13.21 13.23 14.4M
2021-10-12 13.09 13.35 13.01 13.18 29.7M
2021-10-11 13.25 13.34 13.06 13.08 29.7M
2021-10-08 13.33 13.45 13.17 13.22 18.9M
2021-10-07 13.11 13.45 12.88 13.16 28.6M
2021-10-06 13.15 13.48 13.01 13.06 29.9M
2021-10-05 13.08 13.20 13.01 13.11 15.0M
2021-10-04 13.15 13.18 13.00 13.09 22.8M
2021-10-01 12.52 13.40 12.40 12.86 24.0M
2021-09-30 12.38 12.72 12.31 12.54 16.0M
2021-09-29 12.65 12.85 12.22 12.31 23.8M
2021-09-28 12.90 13.18 12.54 12.74 21.6M
2021-09-27 12.98 13.00 12.82 12.90 11.8M
2021-09-24 13.03 13.25 12.82 12.86 17.5M
2021-09-23 13.27 13.35 12.97 13.01 25.9M
2021-09-22 13.09 13.36 13.09 13.17 19.2M
2021-09-21 12.85 13.06 12.55 13.00 21.0M
2021-09-20 12.99 13.71 12.71 12.80 29.9M
2021-09-17 14.40 14.50 12.96 13.27 91.0M
2021-09-16 12.92 15.04 12.90 14.75 143.4M
2021-09-15 12.60 12.80 12.29 12.72 54.7M
2021-09-14 11.14 12.87 11.10 12.51 75.3M
2021-09-13 11.00 11.15 10.93 11.08 28.3M
2021-09-09 10.90 11.07 10.83 10.95 24.6M
2021-09-08 10.95 11.35 10.89 10.92 30.9M
2021-09-07 11.07 11.07 10.85 10.93 11.0M
2021-09-06 11.10 11.20 10.97 10.99 15.4M
2021-09-03 11.18 11.24 11.06 11.08 23.0M
2021-09-02 11.14 11.39 10.94 11.17 28.0M
2021-09-01 10.79 11.35 10.75 11.11 34.3M
2021-08-31 10.94 11.00 10.75 10.80 15.9M
2021-08-30 11.10 11.16 10.82 10.90 13.7M
2021-08-27 10.99 11.13 10.90 11.04 12.6M
2021-08-26 10.97 11.20 10.85 10.94 16.9M
2021-08-25 10.99 11.15 10.83 10.97 17.5M
2021-08-24 10.84 11.23 10.69 10.98 26.2M
2021-08-23 11.23 11.31 10.51 10.84 26.0M
2021-08-20 11.19 11.19 11.05 11.16 26.4M
2021-08-18 11.25 11.44 11.12 11.29 30.7M
2021-08-17 11.72 11.72 11.20 11.27 29.2M
2021-08-16 11.95 11.95 11.63 11.72 15.1M
2021-08-13 11.99 12.04 11.87 11.89 27.7M
2021-08-12 11.99 12.15 11.89 11.95 43.1M
2021-08-11 12.34 12.34 11.92 11.98 36.7M
2021-08-10 12.40 12.95 12.30 12.34 24.6M
2021-08-09 12.58 12.65 12.42 12.45 16.4M
2021-08-06 12.43 12.73 12.41 12.53 17.5M
2021-08-05 12.65 12.65 12.30 12.43 16.0M
2021-08-04 12.80 12.83 12.62 12.64 28.1M
2021-08-03 12.77 12.83 12.70 12.78 23.3M
2021-08-02 12.89 12.90 12.71 12.77 16.8M
2021-07-30 12.89 13.00 12.72 12.75 23.7M
2021-07-29 12.98 13.04 12.82 12.86 17.1M
2021-07-28 13.05 13.10 12.84 12.94 16.9M
2021-07-27 13.38 13.38 13.02 13.05 18.4M
2021-07-26 14.05 14.05 13.26 13.30 47.2M
2021-07-23 13.06 13.21 13.01 13.07 17.3M
2021-07-22 13.05 13.15 13.00 13.02 14.4M
2021-07-20 13.23 13.23 12.94 12.96 24.2M
2021-07-19 13.31 13.34 13.16 13.23 20.2M
2021-07-16 13.59 13.60 13.30 13.42 11.1M
2021-07-15 13.09 13.87 13.03 13.54 25.8M
2021-07-14 13.02 13.05 13.00 13.01 14.3M
2021-07-13 13.11 13.25 12.98 13.03 13.9M
2021-07-12 13.28 13.33 13.06 13.10 27.2M
2021-07-09 13.39 13.39 13.23 13.26 10.5M
2021-07-08 13.33 13.44 13.30 13.33 13.7M
2021-07-07 13.38 13.42 13.31 13.33 17.0M
2021-07-06 13.48 13.54 13.33 13.38 16.1M
2021-07-05 13.58 13.65 13.46 13.47 19.5M
2021-07-02 13.60 13.68 13.52 13.56 19.1M
2021-07-01 13.59 13.70 13.52 13.55 10.2M
2021-06-30 13.60 13.90 13.51 13.55 21.8M
2021-06-29 13.65 13.75 13.52 13.56 14.0M
2021-06-28 13.67 13.81 13.62 13.65 13.9M
2021-06-25 13.65 13.75 13.54 13.67 12.3M
2021-06-24 13.86 13.90 13.61 13.62 12.4M
2021-06-23 13.85 13.92 13.60 13.70 18.6M
2021-06-22 14.00 14.11 13.76 13.82 17.8M
2021-06-21 13.65 14.05 13.35 13.90 21.0M
2021-06-18 13.84 13.88 13.46 13.75 25.3M
2021-06-17 13.90 14.06 13.72 13.75 20.9M
2021-06-16 14.14 14.28 14.01 14.03 18.2M
2021-06-15 14.15 14.34 14.09 14.12 16.1M
2021-06-14 14.36 14.40 13.91 14.12 24.2M
2021-06-11 14.95 15.00 14.34 14.43 19.1M
2021-06-10 14.21 14.78 14.20 14.64 21.7M
2021-06-09 14.89 15.03 14.11 14.21 35.4M
2021-06-08 15.21 15.51 14.60 14.77 40.1M
2021-06-07 13.90 15.19 13.81 15.07 57.0M
2021-06-04 13.55 13.90 13.50 13.73 24.5M
2021-06-03 13.52 13.58 13.45 13.50 13.3M
2021-06-02 13.37 13.60 13.34 13.44 16.6M
2021-06-01 13.54 13.54 13.33 13.38 8.2M
2021-05-31 13.45 13.60 13.36 13.49 13.0M
2021-05-28 13.39 13.49 13.31 13.36 14.0M
2021-05-27 13.46 13.57 13.31 13.42 22.1M
2021-05-26 13.64 13.68 13.41 13.46 8.5M
2021-05-25 13.88 13.88 13.47 13.60 20.0M
2021-05-24 13.40 14.10 13.30 13.86 31.2M
2021-05-21 13.35 13.40 13.17 13.34 25.5M
2021-05-20 13.38 13.38 13.18 13.27 8.9M
2021-05-19 13.45 13.45 13.21 13.30 14.9M
2021-05-18 13.45 13.48 13.27 13.33 12.6M
2021-05-17 13.35 13.40 13.25 13.35 19.1M
2021-05-14 13.45 13.45 13.15 13.20 23.2M
2021-05-12 13.20 13.74 13.10 13.33 27.2M
2021-05-11 13.09 13.45 13.01 13.16 27.3M
2021-05-10 13.35 13.46 13.05 13.13 25.2M
2021-05-07 13.66 13.66 13.31 13.35 31.1M
2021-05-06 13.88 13.90 13.50 13.55 24.7M
2021-05-05 14.10 14.10 13.82 13.88 9.4M
2021-05-04 13.93 14.15 13.81 13.83 19.9M
2021-05-03 12.60 14.00 12.60 13.91 24.3M
2021-04-30 14.55 14.80 14.40 14.55 11.7M
2021-04-29 14.85 15.15 14.35 14.55 8.4M
2021-04-28 14.85 15.05 14.75 14.80 12.5M
2021-04-27 14.10 15.05 14.00 14.80 17.0M
2021-04-26 14.05 14.20 14.00 14.10 5.7M
2021-04-23 14.00 14.15 13.90 14.00 6.0M
2021-04-22 14.00 14.20 13.90 14.05 4.1M
2021-04-20 14.15 14.35 14.00 14.05 7.5M
2021-04-19 14.25 14.30 14.05 14.20 4.9M
2021-04-16 14.60 14.75 14.45 14.60 5.9M
2021-04-15 14.65 14.70 14.40 14.55 4.9M
2021-04-13 14.45 14.75 14.30 14.70 8.0M
2021-04-12 15.15 15.25 14.35 14.45 25.2M
2021-04-09 15.60 15.65 15.40 15.45 7.9M
2021-04-08 15.60 15.70 15.50 15.55 13.5M
2021-04-07 15.60 15.70 15.40 15.60 8.1M
2021-04-06 15.60 15.85 15.50 15.60 9.5M
2021-04-05 15.75 15.95 15.20 15.50 16.9M
2021-04-01 15.65 15.85 15.35 15.75 6.9M
2021-03-31 16.15 16.20 15.35 15.60 33.6M
2021-03-30 14.05 16.85 14.00 16.40 24.5M
2021-03-26 14.25 14.50 14.00 14.05 15.8M
2021-03-25 14.65 14.75 14.10 14.20 9.0M
2021-03-24 14.90 15.00 14.60 14.65 9.4M
2021-03-23 14.85 15.00 14.75 14.90 7.6M
2021-03-22 14.95 15.10 14.75 14.85 14.6M
2021-03-19 14.80 15.10 14.25 14.95 26.0M
2021-03-18 15.15 15.30 14.80 14.90 21.0M
2021-03-17 15.50 15.55 15.05 15.10 16.7M
2021-03-16 15.60 15.65 15.40 15.45 10.8M
2021-03-15 15.70 15.70 15.40 15.65 15.9M
2021-03-12 16.05 16.20 15.85 15.90 15.4M
2021-03-10 16.10 16.25 16.00 16.05 9.6M
2021-03-09 16.25 16.40 15.95 16.05 14.1M
2021-03-08 16.55 16.65 16.25 16.25 11.8M
2021-03-05 16.55 16.85 16.30 16.35 18.6M
2021-03-04 16.25 16.75 16.05 16.60 24.8M
2021-03-03 16.45 16.55 16.30 16.40 17.3M
2021-03-02 16.55 16.65 16.25 16.30 16.0M
2021-03-01 15.90 16.90 15.75 16.30 32.4M
2021-02-26 15.80 15.95 15.65 15.80 8.6M
2021-02-25 16.20 16.30 16.05 16.10 13.2M
2021-02-24 15.75 16.35 15.70 16.15 24.8M
2021-02-23 15.60 15.75 15.50 15.65 6.8M
2021-02-22 16.00 16.00 15.55 15.60 16.2M
2021-02-19 16.15 16.30 15.85 16.00 6.8M
2021-02-18 15.90 16.60 15.65 16.15 13.0M
2021-02-17 16.00 16.05 15.75 15.90 8.3M
2021-02-16 16.25 16.35 15.95 16.05 7.4M
2021-02-15 16.50 16.55 16.20 16.25 5.7M
2021-02-12 16.50 16.60 16.35 16.40 4.0M
2021-02-11 16.45 16.65 16.30 16.50 4.3M
2021-02-10 16.80 16.80 16.30 16.40 6.6M
2021-02-09 17.10 17.15 16.60 16.65 9.2M
2021-02-08 17.20 17.30 16.95 17.05 12.8M
2021-02-05 16.80 17.45 16.75 16.90 38.8M
2021-02-04 16.25 16.55 16.05 16.25 19.6M
2021-02-03 16.60 16.65 16.25 16.30 19.1M
2021-02-02 16.50 16.85 16.10 16.60 30.1M
2021-02-01 16.00 16.50 15.45 16.40 14.6M
2021-01-29 15.10 15.80 15.00 15.75 15.3M
2021-01-28 15.20 15.40 15.00 15.05 20.8M
2021-01-27 16.25 16.25 15.70 15.75 17.8M
2021-01-25 17.45 17.55 16.20 16.30 26.5M
2021-01-22 17.35 17.50 16.80 17.00 34.0M
2021-01-21 17.70 17.80 17.20 17.25 32.1M
2021-01-20 17.95 18.00 17.40 17.65 21.5M
2021-01-19 17.70 18.00 17.60 17.90 19.3M
2021-01-18 18.10 18.15 17.45 17.70 35.7M
2021-01-15 17.75 17.85 17.30 17.65 20.6M
2021-01-14 17.85 18.10 17.60 17.85 20.6M
2021-01-13 18.20 18.30 17.15 17.85 44.1M
2021-01-12 17.80 18.50 17.60 18.05 46.5M
2021-01-11 18.20 18.50 17.85 17.95 28.9M
2021-01-08 18.20 18.25 17.80 18.05 22.4M
2021-01-07 18.15 18.40 17.85 18.00 23.6M
2021-01-06 18.25 18.40 17.80 18.05 17.6M
2021-01-05 17.95 18.25 17.70 17.95 26.6M
2021-01-04 18.40 18.60 17.90 18.05 29.5M
2021-01-01 17.90 18.45 17.80 18.05 25.7M