Utkarsh Small Finance Bank

UTKR
🏛️ インド →
20.96
最終更新: 2025-09-30
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
12:00 22.15 22.15 22.15 22.15 103.1K
12:05 22.15 22.18 22.15 22.18 2.0K
12:10 22.12 22.12 22.12 22.12 0.2K
12:15 22.13 22.13 22.13 22.13 0.7K
12:20 22.12 22.19 22.12 22.19 0.0K
12:25 22.11 22.12 22.11 22.12 0.0K
12:30 22.19 22.19 22.16 22.16 0.1K
12:35 22.16 22.16 22.10 22.13 0.3K
12:40 22.18 22.18 22.12 22.17 0.4K
12:45 22.14 22.14 22.14 22.14 0.1K
12:50 22.12 22.12 22.12 22.12 0.1K
12:55 22.18 22.18 22.18 22.18 0.1K
13:00 22.18 22.18 22.18 22.18 0.0K
13:05 22.13 22.18 22.13 22.18 0.1K
13:10 22.14 22.14 22.14 22.14 0.5K
13:15 22.19 22.19 22.16 22.16 0.3K
13:20 22.16 22.18 22.15 22.15 0.1K
13:25 22.12 22.16 22.12 22.12 0.2K
13:30 22.18 22.18 22.18 22.18 0.1K
13:35 22.12 22.12 22.12 22.12 2.5K
13:40 22.16 22.16 22.12 22.12 0.1K
13:45 22.14 22.18 22.14 22.18 0.1K
13:50 22.13 22.18 22.13 22.17 1.0K
13:55 22.12 22.13 22.10 22.12 1.8K
14:00 22.12 22.13 22.10 22.10 0.6K
14:05 22.10 22.12 22.08 22.08 2.1K
14:10 22.08 22.12 22.08 22.12 1.5K
14:15 22.13 22.13 22.09 22.09 1.7K
14:20 22.10 22.10 22.08 22.08 0.6K
14:25 22.10 22.10 22.08 22.08 0.1K
14:30 22.08 22.10 22.08 22.10 1.2K
14:35 22.10 22.10 22.08 22.08 0.3K
14:40 22.10 22.10 22.07 22.10 1.8K
14:45 22.10 22.10 22.08 22.08 0.1K
14:50 22.07 22.08 22.05 22.05 2.1K
14:55 22.05 22.06 22.05 22.06 0.1K
15:00 22.05 22.05 21.83 21.92 43.4K
15:05 21.98 21.98 21.88 21.97 2.9K
15:10 21.89 21.97 21.89 21.96 0.4K
15:15 21.96 21.96 21.90 21.94 2.7K
15:20 21.95 21.95 21.92 21.95 1.1K
15:25 21.99 22.08 21.90 21.96 2.1K
日付 始値 高値 安値 終値 出来高
2025-09-30 21.30 21.30 20.91 20.96 0.0M
2025-09-29 20.95 21.30 20.71 20.95 0.1M
2025-09-26 21.15 21.25 20.85 20.92 0.1M
2025-09-25 21.59 21.81 21.30 21.36 0.2M
2025-09-24 21.50 22.18 21.50 21.89 0.2M
2025-09-23 21.76 22.00 21.60 21.68 0.1M
2025-09-22 22.07 22.44 21.83 21.96 0.2M
2025-09-19 22.01 22.38 22.01 22.29 0.1M
2025-09-18 22.59 22.59 22.05 22.23 0.3M
2025-09-17 21.82 22.56 21.75 22.41 0.1M
2025-09-16 21.65 21.81 21.52 21.74 0.2M
2025-09-15 21.19 21.69 21.19 21.58 0.2M
2025-09-12 21.99 21.99 21.48 21.50 0.1M
2025-09-11 21.99 22.18 21.60 21.67 0.2M
2025-09-10 21.54 21.89 21.54 21.65 0.0M
2025-09-09 21.80 21.80 21.30 21.52 0.1M
2025-09-08 21.04 21.72 21.04 21.45 0.2M
2025-09-05 21.27 21.45 21.12 21.33 0.1M
2025-09-04 21.88 21.88 21.39 21.44 0.2M
2025-09-03 21.50 21.57 21.17 21.45 0.1M
2025-09-02 20.95 21.55 20.85 21.12 0.2M
2025-09-01 20.82 20.96 20.75 20.85 0.1M
2025-08-29 19.35 21.25 19.35 20.82 0.2M
2025-08-28 21.11 21.33 20.83 21.12 0.1M
2025-08-26 21.66 21.66 20.81 21.04 0.1M
2025-08-25 21.11 21.40 21.11 21.24 0.1M
2025-08-22 21.31 21.49 21.15 21.43 0.1M
2025-08-21 21.31 21.57 21.31 21.43 0.1M
2025-08-20 20.75 21.37 20.75 21.31 0.2M
2025-08-19 20.79 20.92 20.55 20.88 0.2M
2025-08-18 20.50 20.92 20.49 20.60 0.2M
2025-08-14 20.70 20.79 20.45 20.48 0.1M
2025-08-13 20.99 20.99 20.61 20.66 0.1M
2025-08-12 21.50 21.50 20.63 20.69 0.1M
2025-08-11 20.87 20.87 20.35 20.67 0.2M
2025-08-08 20.54 21.22 19.91 20.69 0.4M
2025-08-07 20.00 20.40 20.00 20.31 0.3M
2025-08-06 20.69 20.69 20.05 20.14 0.2M
2025-08-05 20.23 20.60 19.92 20.41 0.6M
2025-08-04 21.00 21.40 20.09 20.19 1.4M
2025-08-01 22.20 22.28 21.75 21.91 0.1M
2025-07-31 21.84 22.22 21.80 21.88 0.2M
2025-07-30 23.00 23.00 22.13 22.16 0.2M
2025-07-29 22.49 23.50 21.85 22.71 0.2M
2025-07-28 23.19 23.19 21.88 22.11 0.1M
2025-07-25 22.80 22.90 22.50 22.56 0.1M
2025-07-24 23.07 23.23 22.80 22.85 0.3M
2025-07-23 22.91 23.09 22.81 22.97 0.1M
2025-07-22 22.95 23.28 22.90 22.99 0.2M
2025-07-21 23.05 23.26 22.80 22.94 0.1M
2025-07-18 23.33 23.45 22.93 23.07 0.4M
2025-07-17 23.50 23.72 23.20 23.41 0.1M
2025-07-16 24.02 24.02 22.80 23.40 0.6M
2025-07-15 24.00 24.05 23.61 23.67 0.3M
2025-07-14 23.26 23.74 23.26 23.62 0.1M
2025-07-11 23.98 24.01 23.50 23.62 0.2M
2025-07-10 23.98 24.00 23.82 23.99 0.1M
2025-07-09 24.09 24.09 23.72 23.84 0.2M
2025-07-08 24.30 24.30 23.64 23.85 0.1M
2025-07-07 24.21 24.40 23.64 23.68 0.4M
2025-07-04 24.15 24.30 23.92 24.01 0.2M
2025-07-03 24.01 24.42 24.01 24.15 0.1M
2025-07-02 24.76 24.76 23.98 24.18 0.3M
2025-07-01 24.80 24.80 24.18 24.49 0.3M
2025-06-30 24.01 24.95 24.01 24.49 0.2M
2025-06-27 24.38 24.45 23.89 24.19 0.2M
2025-06-26 23.66 24.02 23.60 23.80 0.2M
2025-06-25 23.71 24.00 23.69 23.94 0.2M
2025-06-24 23.24 23.97 23.24 23.67 0.1M
2025-06-23 23.67 24.00 22.91 23.04 0.2M
2025-06-20 23.79 23.79 22.96 23.10 0.1M
2025-06-19 23.83 23.83 22.86 23.07 0.2M
2025-06-18 23.88 23.91 23.50 23.60 0.1M
2025-06-17 24.50 24.50 23.65 23.70 0.1M
2025-06-16 23.90 24.08 23.42 23.81 0.1M
2025-06-13 24.00 24.23 23.61 24.07 0.5M
2025-06-12 24.89 25.15 24.28 24.43 0.4M
2025-06-11 25.30 25.41 24.70 24.91 0.6M
2025-06-10 26.64 26.79 24.87 25.04 1.3M
2025-06-09 24.70 25.87 24.16 25.70 1.4M
2025-06-06 23.24 24.32 23.24 24.23 0.9M
2025-06-05 23.29 24.20 23.29 23.78 0.2M
2025-06-04 23.90 23.90 23.01 23.28 0.3M
2025-06-03 24.20 24.35 23.37 23.58 0.2M
2025-06-02 22.91 24.32 22.91 24.25 1.0M
2025-05-30 22.91 23.61 22.91 23.10 0.4M
2025-05-29 23.80 23.80 22.87 22.97 0.4M
2025-05-28 23.40 23.92 23.28 23.55 0.3M
2025-05-27 23.90 23.90 23.26 23.40 0.1M
2025-05-26 23.34 23.79 23.34 23.43 0.2M
2025-05-23 23.31 23.55 23.12 23.49 0.2M
2025-05-22 23.59 23.67 23.32 23.51 0.2M
2025-05-21 23.56 23.87 23.25 23.48 0.2M
2025-05-20 24.17 24.32 23.43 23.58 0.1M
2025-05-19 24.34 24.50 24.02 24.18 0.7M
2025-05-16 24.11 24.40 24.11 24.26 0.3M
2025-05-15 24.49 24.49 24.02 24.09 0.2M
2025-05-14 24.37 24.37 23.72 24.04 4.4M
2025-05-13 23.60 24.20 23.35 24.11 0.2M
2025-05-12 23.30 23.53 23.15 23.42 0.3M
2025-05-09 22.50 22.72 22.15 22.42 0.1M
2025-05-08 23.01 23.72 22.86 22.93 0.1M
2025-05-07 22.40 23.23 22.29 23.16 0.3M
2025-05-06 24.58 24.72 22.73 22.80 0.2M
2025-05-05 24.09 24.97 23.54 24.04 5.9M
2025-05-02 24.52 25.09 24.52 24.75 0.1M
2025-04-30 24.91 25.18 24.70 24.76 0.2M
2025-04-29 25.20 25.70 25.03 25.23 0.1M
2025-04-28 25.54 25.73 24.72 25.23 0.1M
2025-04-25 26.41 26.41 25.05 25.23 0.1M
2025-04-24 26.01 26.71 26.01 26.24 0.1M
2025-04-23 26.69 26.83 25.88 26.42 0.4M
2025-04-22 26.87 26.99 26.10 26.69 0.2M
2025-04-21 25.10 27.95 25.10 26.50 1.1M
2025-04-17 24.60 25.10 24.25 24.79 0.3M
2025-04-16 24.50 24.87 24.09 24.32 0.3M
2025-04-15 23.90 24.33 23.79 24.21 0.3M
2025-04-11 24.00 24.00 23.44 23.59 0.2M
2025-04-09 23.70 23.70 23.20 23.43 0.0M
2025-04-08 23.50 24.15 22.63 23.66 0.1M
2025-04-07 21.71 22.93 21.71 22.68 0.6M
2025-04-04 24.06 24.27 22.92 23.29 0.1M
2025-04-03 22.80 24.79 22.73 24.41 0.5M
2025-04-02 23.09 23.34 22.40 22.93 0.2M
2025-04-01 22.44 23.27 22.22 23.02 0.2M
2025-03-28 22.75 23.70 21.70 22.02 0.8M
2025-03-27 22.65 24.50 22.30 22.89 0.4M
2025-03-26 23.50 23.85 22.08 22.35 0.6M
2025-03-25 24.89 24.97 23.23 23.36 0.2M
2025-03-24 24.79 25.14 24.00 24.53 0.6M
2025-03-21 23.30 24.57 23.30 24.33 0.5M
2025-03-20 23.89 24.03 22.95 23.26 0.5M
2025-03-19 21.91 23.71 21.91 23.45 0.6M
2025-03-18 21.51 22.08 21.51 21.87 0.4M
2025-03-17 22.01 22.19 21.18 21.60 0.4M
2025-03-13 22.02 22.42 21.90 21.99 0.2M
2025-03-12 22.30 22.54 21.90 22.14 0.2M
2025-03-11 22.35 22.35 21.80 22.08 0.5M
2025-03-10 23.46 23.46 22.25 22.32 0.6M
2025-03-07 23.10 23.67 22.90 23.35 0.5M
2025-03-06 23.48 23.48 22.39 23.07 0.4M
2025-03-05 22.57 22.64 22.14 22.43 0.5M
2025-03-04 22.70 22.81 22.06 22.18 0.1M
2025-03-03 24.31 24.31 22.37 22.74 0.5M
2025-02-28 25.00 25.53 23.56 23.86 0.2M
2025-02-27 26.00 26.09 25.00 25.18 0.3M
2025-02-25 26.48 26.48 25.69 25.79 0.1M
2025-02-24 26.66 26.66 25.52 26.00 0.1M
2025-02-21 26.92 27.28 26.61 26.71 0.1M
2025-02-20 25.90 26.64 25.61 26.51 0.1M
2025-02-19 25.35 26.17 25.10 25.90 0.3M
2025-02-18 25.49 26.10 24.99 25.74 0.1M
2025-02-17 24.85 26.90 24.00 25.55 0.5M
2025-02-14 29.99 29.99 27.79 28.10 0.4M
2025-02-13 30.01 30.82 29.30 29.54 0.2M
2025-02-12 30.94 30.94 29.11 30.58 0.1M
2025-02-11 31.43 31.65 30.00 30.64 0.2M
2025-02-10 32.80 32.80 31.20 31.43 0.0M
2025-02-07 32.64 32.87 31.61 32.46 0.1M
2025-02-06 31.51 32.14 31.21 32.02 0.3M
2025-02-05 30.88 31.29 30.25 31.18 0.3M
2025-02-04 30.08 30.27 29.65 30.05 0.2M
2025-02-03 30.10 30.10 29.32 29.51 0.2M
2025-02-01 30.95 30.95 29.83 30.16 0.2M
2025-01-31 29.99 30.67 29.14 30.50 0.3M
2025-01-30 29.73 29.85 29.08 29.67 0.2M
2025-01-29 28.78 29.40 28.19 29.21 0.2M
2025-01-28 28.90 29.14 27.45 28.36 0.5M
2025-01-27 29.00 29.22 27.85 28.93 0.1M
2025-01-24 30.58 30.58 28.85 28.99 0.1M
2025-01-23 29.53 30.09 29.40 29.95 0.2M
2025-01-22 30.60 30.60 29.30 29.66 0.3M
2025-01-21 31.06 31.09 30.05 30.17 0.2M
2025-01-20 30.64 30.85 30.20 30.80 0.2M
2025-01-17 30.82 31.28 30.10 30.20 0.2M
2025-01-16 30.18 30.96 30.18 30.88 0.1M
2025-01-15 30.50 30.50 29.63 30.16 0.2M
2025-01-14 29.19 30.20 29.19 30.06 0.3M
2025-01-13 30.90 30.90 28.77 29.19 0.6M
2025-01-10 31.49 31.49 29.78 30.93 0.4M
2025-01-09 31.69 31.76 30.93 31.02 0.3M
2025-01-08 32.17 32.21 31.60 31.68 0.1M
2025-01-07 32.50 32.50 31.04 31.82 0.7M
2025-01-06 34.15 34.57 32.55 32.95 0.4M
2025-01-03 33.90 34.24 33.90 34.06 0.1M
2025-01-02 34.61 34.67 33.65 33.90 0.3M
2025-01-01 34.05 34.50 33.93 34.40 0.1M