Satin Creditcare Network Ltd

SATR
🏛️ インド →
144.85
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
09:15 143.95 144.30 143.95 144.30 0.1K
09:20 144.50 144.50 144.30 144.30 0.0K
09:25 144.55 144.55 144.15 144.55 0.1K
09:30 144.15 144.40 144.15 144.40 0.3K
09:35 144.65 145.60 144.65 145.60 0.3K
09:40 144.75 144.75 144.75 144.75 0.0K
09:45 144.75 145.00 144.75 145.00 0.0K
09:55 145.20 145.20 145.20 145.20 0.1K
10:20 145.40 145.40 145.40 145.40 0.0K
10:25 145.45 145.45 145.45 145.45 0.2K
11:05 144.40 144.40 144.40 144.40 0.0K
11:15 144.85 144.85 144.85 144.85 0.0K
11:50 144.45 144.45 144.45 144.45 0.1K
11:55 144.00 144.15 144.00 144.15 1.0K
12:00 143.75 143.75 143.75 143.75 0.1K
12:25 143.95 143.95 143.95 143.95 0.1K
12:55 143.95 143.95 143.95 143.95 0.5K
13:25 144.50 144.50 144.50 144.50 1.5K
13:45 144.30 144.30 143.70 143.70 0.1K
14:25 144.40 144.40 144.40 144.40 0.0K
14:35 143.55 143.55 143.55 143.55 0.1K
14:40 143.80 143.80 143.80 143.80 0.0K
14:55 143.80 143.80 143.80 143.80 0.1K
15:15 143.80 143.80 143.35 143.35 0.3K
15:20 144.35 144.35 144.35 144.35 0.0K
15:25 143.40 143.40 143.40 143.40 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 143.35 145.50 142.90 144.85 0.0M
2025-09-25 143.50 145.40 142.90 145.00 0.0M
2025-09-24 143.95 145.60 143.35 143.40 0.0M
2025-09-23 144.40 145.65 143.50 143.80 0.0M
2025-09-22 146.40 146.60 143.05 143.70 0.0M
2025-09-19 146.95 147.70 145.20 146.35 0.0M
2025-09-18 147.45 147.50 144.55 146.50 0.0M
2025-09-17 147.00 147.70 146.25 147.45 0.0M
2025-09-16 146.75 148.25 145.40 146.10 0.0M
2025-09-15 147.05 148.95 146.70 146.90 0.0M
2025-09-12 144.05 147.95 144.05 147.70 0.0M
2025-09-11 147.20 148.05 146.05 146.75 0.0M
2025-09-10 144.45 148.40 144.00 146.75 0.0M
2025-09-09 143.25 146.40 143.25 144.20 0.0M
2025-09-08 151.00 151.00 144.50 145.45 0.0M
2025-09-05 144.45 148.65 143.55 148.10 0.0M
2025-09-04 146.40 149.20 145.45 146.60 0.0M
2025-09-03 139.80 146.90 139.70 145.55 0.0M
2025-09-02 137.35 142.05 137.35 139.65 0.0M
2025-09-01 136.50 140.40 135.25 139.80 0.0M
2025-08-29 134.50 135.95 133.50 135.15 0.0M
2025-08-28 136.50 136.50 133.60 134.10 0.0M
2025-08-26 139.10 139.10 136.10 136.90 0.0M
2025-08-25 139.05 141.45 138.25 139.10 0.0M
2025-08-22 140.10 142.30 139.70 140.85 0.0M
2025-08-21 144.75 144.75 139.80 140.00 0.0M
2025-08-20 139.50 142.65 139.50 140.45 0.0M
2025-08-19 140.00 140.65 139.75 140.15 0.0M
2025-08-18 142.00 142.00 139.80 140.15 0.0M
2025-08-14 141.25 141.95 139.65 140.15 0.0M
2025-08-13 141.00 142.00 139.00 139.70 0.0M
2025-08-12 142.25 142.65 139.75 140.30 0.0M
2025-08-11 142.60 144.00 140.00 140.20 0.0M
2025-08-08 142.75 144.50 141.80 142.55 0.0M
2025-08-07 141.90 145.35 140.85 142.30 0.0M
2025-08-06 144.75 144.75 141.85 142.45 0.0M
2025-08-05 157.90 157.90 143.75 144.00 0.0M
2025-08-04 143.05 146.35 143.05 145.05 0.0M
2025-08-01 148.00 148.95 144.55 145.30 0.0M
2025-07-31 145.80 147.00 144.45 144.95 0.0M
2025-07-30 145.85 148.75 145.85 147.00 0.0M
2025-07-29 149.00 149.00 145.60 146.05 0.0M
2025-07-28 147.55 151.90 146.00 146.85 0.0M
2025-07-25 161.90 161.90 149.60 150.10 0.0M
2025-07-24 161.00 161.00 156.05 156.40 0.0M
2025-07-23 159.00 159.40 157.30 158.85 0.0M
2025-07-22 157.55 160.95 157.00 157.45 0.0M
2025-07-21 162.30 162.55 158.05 159.30 0.0M
2025-07-18 163.60 164.85 161.00 164.00 0.0M
2025-07-17 166.00 166.65 162.70 163.60 0.0M
2025-07-16 162.75 166.05 162.35 165.05 0.0M
2025-07-15 161.45 163.20 160.15 161.90 0.0M
2025-07-14 161.75 162.20 158.70 159.80 0.0M
2025-07-11 162.05 164.80 161.00 161.50 0.0M
2025-07-10 167.40 169.85 163.85 164.30 0.0M
2025-07-09 163.00 168.75 163.00 166.25 0.0M
2025-07-08 166.00 167.50 163.00 165.60 0.0M
2025-07-07 173.00 173.00 166.20 166.60 0.0M
2025-07-04 164.00 173.70 164.00 173.10 0.0M
2025-07-03 165.10 168.90 164.75 166.15 0.0M
2025-07-02 168.00 170.85 165.20 166.15 0.0M
2025-07-01 169.50 169.85 165.70 168.95 0.0M
2025-06-30 154.50 172.00 154.50 169.85 0.1M
2025-06-27 160.75 161.30 156.65 157.30 0.0M
2025-06-26 157.00 164.05 157.00 159.75 0.0M
2025-06-25 157.40 161.30 157.40 158.40 0.0M
2025-06-24 155.15 169.00 153.70 158.00 0.3M
2025-06-23 151.35 152.55 150.25 151.95 0.0M
2025-06-20 150.90 153.15 150.05 151.35 0.0M
2025-06-19 151.00 154.60 149.00 150.00 0.0M
2025-06-18 152.05 155.00 152.00 152.90 0.0M
2025-06-17 155.00 158.10 154.00 154.60 0.0M
2025-06-16 158.05 161.55 155.45 156.80 0.0M
2025-06-13 155.05 162.00 155.05 159.20 0.0M
2025-06-12 166.70 169.95 162.20 162.65 0.0M
2025-06-11 170.00 170.00 165.00 165.70 0.0M
2025-06-10 160.45 168.65 160.45 167.85 0.0M
2025-06-09 160.25 166.15 159.60 162.15 0.0M
2025-06-06 155.30 161.70 154.80 157.80 0.0M
2025-06-05 155.95 158.50 154.25 156.05 0.0M
2025-06-04 161.80 161.80 152.15 155.00 0.0M
2025-06-03 155.00 162.10 155.00 159.55 0.0M
2025-06-02 156.25 156.80 153.45 153.80 0.0M
2025-05-30 157.45 158.55 154.80 155.50 0.0M
2025-05-29 160.70 160.70 156.85 157.70 0.0M
2025-05-28 159.00 165.30 159.00 162.65 0.0M
2025-05-27 160.05 160.45 156.90 159.10 0.0M
2025-05-26 163.95 164.05 158.55 158.85 0.0M
2025-05-23 165.00 165.00 160.90 162.50 0.0M
2025-05-22 161.30 165.50 161.00 162.15 0.0M
2025-05-21 167.00 167.95 164.20 166.35 0.0M
2025-05-20 173.90 173.90 167.10 168.70 0.0M
2025-05-19 176.00 176.00 169.70 172.95 0.0M
2025-05-16 173.30 173.55 169.00 172.60 0.0M
2025-05-15 173.80 174.65 171.75 173.30 0.0M
2025-05-14 172.05 173.50 171.00 173.35 0.0M
2025-05-13 165.15 173.45 165.15 172.65 0.1M
2025-05-12 170.25 173.45 165.60 168.50 0.1M
2025-05-09 165.95 168.70 161.00 168.45 0.1M
2025-05-08 167.40 169.80 160.00 168.55 0.1M
2025-05-07 163.00 169.05 160.00 167.60 0.0M
2025-05-06 164.60 164.60 160.35 163.25 0.0M
2025-05-05 165.00 165.00 161.45 163.00 0.0M
2025-05-02 166.50 166.80 159.20 165.05 0.0M
2025-04-30 162.40 165.15 159.50 164.25 0.0M
2025-04-29 164.35 166.70 163.00 165.45 0.0M
2025-04-28 160.00 165.55 157.35 164.35 0.0M
2025-04-25 163.80 165.10 158.25 163.00 0.0M
2025-04-24 163.35 166.95 163.35 164.65 0.0M
2025-04-23 164.05 166.05 158.90 163.35 0.0M
2025-04-22 160.90 163.90 160.75 163.25 0.0M
2025-04-21 160.00 165.00 159.45 160.95 0.0M
2025-04-17 155.80 159.55 155.70 159.15 0.0M
2025-04-16 155.40 158.60 154.90 156.95 0.0M
2025-04-15 149.35 155.55 149.35 154.50 0.0M
2025-04-11 147.60 149.95 146.85 149.65 0.0M
2025-04-09 142.40 148.25 142.05 146.15 0.0M
2025-04-08 141.25 144.20 140.05 142.80 0.0M
2025-04-07 132.00 140.55 131.40 139.70 0.0M
2025-04-04 148.00 148.00 142.05 145.05 0.0M
2025-04-03 145.95 149.55 145.50 148.40 0.0M
2025-04-02 149.05 149.55 146.10 147.20 0.0M
2025-04-01 141.00 150.45 141.00 149.15 0.0M
2025-03-28 148.15 148.30 142.00 143.40 0.0M
2025-03-27 155.60 155.60 138.80 147.00 0.0M
2025-03-26 142.70 142.70 138.50 139.45 0.0M
2025-03-25 141.05 146.00 139.90 141.95 0.0M
2025-03-24 149.75 151.40 144.00 144.50 0.0M
2025-03-21 144.45 150.60 144.15 148.05 0.0M
2025-03-20 143.75 145.05 142.80 143.25 0.0M
2025-03-19 140.45 143.85 139.00 142.60 0.2M
2025-03-18 138.00 140.35 136.85 139.05 0.0M
2025-03-17 141.50 143.05 135.25 136.40 0.0M
2025-03-13 146.10 147.05 140.70 141.75 0.0M
2025-03-12 145.65 146.20 142.20 143.35 0.0M
2025-03-11 144.65 146.10 140.75 144.60 0.0M
2025-03-10 145.15 147.95 144.45 146.35 0.0M
2025-03-07 144.85 148.00 144.60 146.90 0.0M
2025-03-06 145.90 147.80 143.95 144.65 0.0M
2025-03-05 148.70 149.20 144.45 145.60 0.0M
2025-03-04 140.10 151.15 139.50 144.25 0.0M
2025-03-03 143.50 145.35 139.65 143.10 0.0M
2025-02-28 165.00 165.00 143.45 145.65 0.0M
2025-02-27 151.00 152.00 145.15 147.65 0.1M
2025-02-25 148.30 149.00 145.45 147.70 0.0M
2025-02-24 145.40 148.15 143.60 147.20 0.0M
2025-02-21 147.00 149.95 144.75 148.95 0.0M
2025-02-20 145.15 146.85 144.20 146.20 0.0M
2025-02-19 142.30 145.70 141.35 143.30 0.0M
2025-02-18 140.85 141.75 139.50 141.25 0.0M
2025-02-17 142.70 142.70 137.45 141.60 0.0M
2025-02-14 141.75 143.85 140.85 141.55 0.0M
2025-02-13 141.95 145.90 141.40 144.15 0.0M
2025-02-12 138.10 142.40 135.15 142.15 0.0M
2025-02-11 141.05 142.35 137.00 140.70 0.1M
2025-02-10 143.85 143.85 139.00 140.60 0.0M
2025-02-07 140.00 144.95 140.00 141.85 0.0M
2025-02-06 147.30 147.30 143.40 144.05 0.0M
2025-02-05 150.30 150.30 145.95 146.40 0.0M
2025-02-04 143.85 147.20 143.25 145.45 0.0M
2025-02-03 144.70 144.95 140.45 143.15 0.0M
2025-02-01 146.25 147.35 144.45 145.55 0.0M
2025-01-31 146.20 147.05 144.60 145.15 0.0M
2025-01-30 141.75 148.95 141.75 145.70 0.1M
2025-01-29 145.30 146.95 144.45 144.90 0.0M
2025-01-28 145.20 146.95 143.05 145.05 0.0M
2025-01-27 144.90 145.40 143.80 144.25 0.0M
2025-01-24 155.90 155.90 147.40 147.60 0.0M
2025-01-23 148.60 155.20 148.60 152.80 0.0M
2025-01-22 148.65 148.65 145.75 147.55 0.0M
2025-01-21 150.75 151.95 148.80 149.15 0.0M
2025-01-20 146.00 152.40 145.10 151.50 0.0M
2025-01-17 147.25 148.25 144.50 146.20 0.0M
2025-01-16 148.75 151.05 147.20 147.80 0.0M
2025-01-15 146.65 148.20 144.00 146.60 0.0M
2025-01-14 140.00 147.70 140.00 145.05 0.0M
2025-01-13 150.45 150.45 138.20 146.20 0.1M
2025-01-10 154.00 154.00 148.40 150.45 0.0M
2025-01-09 155.55 161.50 151.90 152.90 0.0M
2025-01-08 149.75 164.75 147.00 155.55 0.0M
2025-01-07 147.30 149.75 144.90 148.90 0.0M
2025-01-06 155.25 155.25 146.00 146.85 0.0M
2025-01-03 153.00 155.30 152.35 152.90 0.0M
2025-01-02 151.00 155.10 150.00 154.00 0.0M
2025-01-01 150.75 152.05 149.55 151.05 0.0M