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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 157.95 159.10 155.20 156.90 0.0M
2022-12-29 154.05 158.00 152.00 155.05 0.0M
2022-12-28 150.50 153.50 148.55 152.80 0.0M
2022-12-27 146.80 150.75 145.70 148.50 0.0M
2022-12-26 140.90 146.95 140.90 146.00 0.0M
2022-12-23 142.45 145.30 136.10 139.65 0.0M
2022-12-22 152.30 152.30 143.15 145.70 0.0M
2022-12-21 157.45 161.85 147.00 148.40 0.0M
2022-12-20 158.55 158.55 155.50 156.25 0.0M
2022-12-19 159.25 159.95 154.65 157.30 0.0M
2022-12-16 159.95 159.95 154.00 156.50 0.0M
2022-12-15 160.95 162.25 157.05 158.10 0.0M
2022-12-14 160.25 163.35 157.20 160.95 0.0M
2022-12-13 161.00 161.00 155.60 156.70 0.0M
2022-12-12 159.00 164.50 155.15 156.35 0.0M
2022-12-09 162.30 163.00 156.55 159.00 0.0M
2022-12-08 161.50 167.55 160.70 161.80 0.0M
2022-12-07 164.60 165.55 159.00 159.85 0.0M
2022-12-06 167.70 172.65 159.30 162.45 0.1M
2022-12-05 146.80 174.90 146.80 171.85 0.1M
2022-12-02 143.45 147.70 142.75 145.75 0.0M
2022-12-01 139.40 141.95 137.90 141.70 0.0M
2022-11-30 134.20 137.70 132.90 136.70 0.0M
2022-11-29 130.85 136.75 128.45 134.25 0.0M
2022-11-28 130.00 130.75 127.65 129.30 0.0M
2022-11-25 129.75 131.40 128.70 130.30 0.0M
2022-11-24 126.90 134.00 126.00 130.15 0.0M
2022-11-23 125.95 126.75 123.55 124.80 0.0M
2022-11-22 128.70 129.65 123.60 124.80 0.0M
2022-11-21 131.95 133.55 127.05 127.45 0.0M
2022-11-18 137.45 137.45 130.60 131.75 0.0M
2022-11-17 137.65 137.95 135.65 137.20 0.0M
2022-11-16 138.20 139.30 135.75 138.05 0.0M
2022-11-15 138.00 138.00 134.60 137.30 0.0M
2022-11-14 135.50 136.95 123.30 135.95 0.1M
2022-11-11 145.10 145.75 133.70 134.75 0.0M
2022-11-10 148.80 148.80 140.40 142.55 0.0M
2022-11-09 149.15 151.00 145.15 147.00 0.0M
2022-11-07 149.35 151.85 148.40 149.80 0.0M
2022-11-04 148.90 149.75 144.25 147.70 0.0M
2022-11-03 144.00 151.95 142.20 147.55 0.0M
2022-11-02 144.85 150.00 143.65 144.60 0.0M
2022-11-01 143.85 147.10 139.80 145.05 0.0M
2022-10-31 154.15 154.15 141.05 143.30 0.0M
2022-10-28 152.75 162.50 149.00 158.15 0.1M
2022-10-27 144.25 151.95 144.25 149.10 0.1M
2022-10-25 139.75 144.65 138.50 144.05 0.0M
2022-10-24 141.25 141.25 139.75 140.40 0.0M
2022-10-21 140.20 140.75 136.25 138.95 0.0M
2022-10-20 138.45 140.25 136.65 139.10 0.0M
2022-10-19 140.00 144.80 136.80 138.00 0.0M
2022-10-18 133.05 149.35 130.80 144.50 0.1M
2022-10-17 133.55 133.55 127.30 130.70 0.0M
2022-10-14 135.30 135.55 130.25 133.05 0.0M
2022-10-13 133.30 134.00 130.65 131.50 0.0M
2022-10-12 129.95 134.05 129.95 133.15 0.0M
2022-10-11 135.00 136.40 125.65 129.80 0.0M
2022-10-10 128.85 134.25 127.60 133.30 0.0M
2022-10-07 119.70 129.70 119.70 128.85 0.0M
2022-10-06 118.65 119.10 117.40 118.80 0.0M
2022-10-04 116.45 118.75 114.85 117.80 0.0M
2022-10-03 116.85 117.25 113.00 114.15 0.0M
2022-09-30 114.05 117.55 114.05 117.10 0.0M
2022-09-29 114.70 116.50 110.75 114.85 0.0M
2022-09-28 113.10 114.45 110.50 113.00 0.0M
2022-09-27 114.00 116.00 112.70 112.85 0.0M
2022-09-26 118.20 118.20 110.75 112.20 0.0M
2022-09-23 125.90 125.90 114.65 117.15 0.0M
2022-09-22 126.90 130.60 124.00 125.65 0.0M
2022-09-21 127.40 129.20 124.40 125.30 0.0M
2022-09-20 132.35 134.05 127.00 127.35 0.0M
2022-09-19 127.15 135.00 126.45 130.70 0.0M
2022-09-16 130.10 130.80 120.90 123.35 0.0M
2022-09-15 137.25 138.75 129.30 131.40 0.0M
2022-09-14 135.10 142.30 134.55 136.25 0.0M
2022-09-13 138.85 140.75 135.10 137.65 0.0M
2022-09-12 131.00 143.95 131.00 139.55 0.0M
2022-09-09 128.55 133.40 127.50 130.80 0.0M
2022-09-08 133.90 135.45 125.45 127.50 0.0M
2022-09-07 130.00 136.10 125.80 133.90 0.0M
2022-09-06 115.00 137.40 114.85 129.35 0.2M
2022-09-05 113.10 115.55 112.05 114.50 0.0M
2022-09-02 114.95 115.50 111.35 112.75 0.0M
2022-09-01 108.95 118.30 108.00 113.00 0.0M
2022-08-30 108.80 109.10 108.25 108.95 0.0M
2022-08-29 108.80 108.80 107.05 107.50 0.0M
2022-08-26 109.00 109.70 108.00 109.10 0.0M
2022-08-25 109.50 109.85 108.00 108.90 0.0M
2022-08-24 109.15 109.45 107.95 109.30 0.0M
2022-08-23 108.55 110.35 107.50 108.55 0.0M
2022-08-22 111.50 111.50 107.30 107.95 0.0M
2022-08-19 113.10 113.20 109.65 110.50 0.0M
2022-08-18 112.55 114.35 111.75 112.50 0.0M
2022-08-17 113.65 113.80 111.00 111.75 0.0M
2022-08-16 111.05 113.80 109.50 113.25 0.0M
2022-08-12 110.80 112.45 108.05 111.90 0.0M
2022-08-11 108.45 112.00 107.50 109.25 0.0M
2022-08-10 111.90 115.00 102.45 108.65 0.0M
2022-08-08 116.65 116.65 111.70 113.05 0.0M
2022-08-05 114.25 114.40 110.50 111.95 0.0M
2022-08-04 111.80 114.30 107.15 109.35 0.1M
2022-08-03 118.35 119.75 116.20 119.05 0.0M
2022-08-02 117.65 118.70 115.20 116.15 0.0M
2022-08-01 117.65 117.85 115.70 117.70 0.0M
2022-07-29 115.00 117.75 113.25 116.15 0.0M
2022-07-28 115.10 116.25 112.95 115.50 0.0M
2022-07-27 111.50 114.65 109.65 113.50 0.0M
2022-07-26 112.25 112.50 108.80 110.70 0.0M
2022-07-25 109.50 114.45 106.60 111.40 0.0M
2022-07-22 113.65 113.65 107.90 110.60 0.0M
2022-07-21 105.85 112.85 104.15 109.65 0.0M
2022-07-20 103.65 106.45 101.25 104.60 0.0M
2022-07-19 100.75 104.00 97.90 101.50 0.0M
2022-07-18 98.85 99.85 97.55 98.85 0.0M
2022-07-15 98.65 99.45 98.00 99.05 0.0M
2022-07-14 98.75 99.90 97.15 98.40 0.0M
2022-07-13 100.00 100.30 96.95 99.30 0.0M
2022-07-12 98.50 99.25 97.75 98.25 0.0M
2022-07-11 99.15 100.65 98.00 98.20 0.0M
2022-07-08 99.35 100.55 98.05 100.00 0.0M
2022-07-07 98.75 99.35 97.20 97.30 0.0M
2022-07-06 98.25 99.90 97.25 98.10 0.0M
2022-07-05 99.55 102.45 97.05 98.95 0.0M
2022-07-04 90.45 98.10 89.55 97.95 0.0M
2022-07-01 86.05 89.80 85.00 89.20 0.0M
2022-06-30 89.10 89.35 87.50 88.05 0.0M
2022-06-29 89.75 90.60 88.65 89.00 0.0M
2022-06-28 90.50 91.00 89.05 90.00 0.0M
2022-06-27 90.45 91.65 89.60 90.00 0.0M
2022-06-24 90.35 90.75 89.40 90.15 0.0M
2022-06-23 85.65 90.20 85.65 89.90 0.0M
2022-06-22 89.95 89.95 85.20 85.35 0.0M
2022-06-21 90.30 90.75 88.70 89.40 0.1M
2022-06-20 100.50 101.50 88.85 91.55 0.0M
2022-06-17 101.25 101.25 96.00 98.70 0.0M
2022-06-16 106.25 106.25 101.00 101.85 0.0M
2022-06-15 105.10 106.00 104.15 104.95 0.0M
2022-06-14 103.65 106.05 103.25 105.70 0.0M
2022-06-13 109.40 109.40 101.35 104.70 0.0M
2022-06-10 111.35 111.60 108.50 109.40 0.0M
2022-06-09 113.10 113.95 110.70 111.90 0.0M
2022-06-08 111.60 114.50 111.30 113.20 0.0M
2022-06-07 107.85 113.35 107.25 110.70 0.0M
2022-06-06 112.35 112.35 109.00 109.30 0.0M
2022-06-03 112.20 112.90 111.65 112.65 0.0M
2022-06-02 115.60 115.60 111.65 112.20 0.0M
2022-06-01 110.00 113.55 108.50 112.35 0.0M
2022-05-31 119.25 119.25 111.90 112.60 0.0M
2022-05-30 115.50 117.90 114.70 117.75 0.0M
2022-05-27 115.25 115.25 112.00 114.70 0.0M
2022-05-26 108.50 113.00 105.75 110.20 0.0M
2022-05-25 111.40 113.40 107.55 110.10 0.0M
2022-05-24 114.05 115.00 112.00 113.20 0.0M
2022-05-23 115.00 115.25 110.25 111.65 0.0M
2022-05-20 112.50 115.30 111.50 114.95 0.0M
2022-05-19 112.50 115.15 109.60 109.95 0.0M
2022-05-18 114.85 118.60 113.35 115.35 0.0M
2022-05-17 105.85 113.50 105.85 113.50 0.0M
2022-05-16 102.00 109.85 101.00 108.10 0.0M
2022-05-13 104.10 108.15 100.00 105.30 0.1M
2022-05-12 104.85 107.90 102.90 103.00 0.0M
2022-05-11 114.50 115.25 108.15 108.30 0.1M
2022-05-10 118.00 120.35 111.20 113.80 0.0M
2022-05-09 122.00 122.00 115.90 117.05 0.0M
2022-05-06 124.65 125.30 120.65 121.95 0.0M
2022-05-05 122.10 122.10 122.10 122.10 0.0M
2022-05-04 123.00 124.70 114.00 116.30 0.0M
2022-05-02 119.85 120.00 116.25 118.80 0.0M
2022-04-29 123.00 123.00 120.00 122.50 0.0M
2022-04-28 124.00 124.30 118.35 119.70 0.0M
2022-04-27 119.10 121.45 117.00 120.00 0.0M
2022-04-26 124.55 126.55 119.45 122.60 0.0M
2022-04-25 126.20 126.60 122.00 122.10 0.0M
2022-04-22 129.50 130.25 123.50 128.40 0.0M
2022-04-21 130.85 131.95 128.00 129.95 0.0M
2022-04-20 128.95 131.80 126.00 129.05 0.0M
2022-04-19 131.30 133.00 125.00 129.00 0.0M
2022-04-18 123.95 130.85 122.25 128.55 0.0M
2022-04-13 122.75 126.80 122.25 124.65 0.0M
2022-04-12 122.30 123.70 118.25 121.20 0.0M
2022-04-11 123.10 124.95 120.65 124.15 0.0M
2022-04-08 120.30 122.05 118.85 121.50 0.1M
2022-04-07 124.05 125.10 117.10 119.35 0.1M
2022-04-06 115.95 122.70 114.25 122.70 0.1M
2022-04-05 116.00 116.90 114.00 116.90 0.0M
2022-04-04 110.65 112.35 106.15 111.35 0.0M
2022-04-01 102.90 107.20 102.00 107.00 0.0M
2022-03-31 100.10 102.95 100.00 102.10 0.0M
2022-03-30 97.65 101.15 97.65 99.70 0.0M
2022-03-29 92.55 97.90 91.10 96.35 0.0M
2022-03-28 98.15 99.55 93.60 94.85 0.0M
2022-03-25 100.00 101.80 98.00 98.15 0.0M
2022-03-24 101.25 101.25 96.70 99.25 0.0M
2022-03-23 100.20 101.00 97.20 99.50 0.0M
2022-03-22 104.00 104.00 98.00 98.55 0.0M
2022-03-21 102.50 104.00 97.00 100.95 0.0M
2022-03-17 102.00 102.95 98.35 101.65 0.0M
2022-03-16 99.30 99.30 96.00 98.20 0.0M
2022-03-15 99.30 99.30 93.40 94.65 0.0M
2022-03-14 92.00 95.00 90.00 94.80 0.0M
2022-03-11 91.00 92.10 86.80 92.10 0.0M
2022-03-10 92.60 92.60 89.25 91.00 0.0M
2022-03-09 85.00 89.00 85.00 88.85 0.0M
2022-03-08 88.25 88.25 81.70 85.00 0.0M
2022-03-07 86.00 86.00 86.00 86.00 0.0M
2022-03-04 88.50 91.45 85.90 90.50 0.0M
2022-03-03 91.65 91.65 88.00 89.40 0.0M
2022-03-02 86.90 88.05 84.15 88.05 0.0M
2022-02-28 84.20 89.70 83.20 85.40 0.0M
2022-02-25 89.00 89.55 83.20 86.50 0.0M
2022-02-24 85.25 88.90 85.20 85.30 0.0M
2022-02-23 89.30 92.00 89.30 89.65 0.0M
2022-02-22 90.95 91.00 87.80 88.45 0.0M
2022-02-21 95.00 95.10 91.30 92.40 0.0M
2022-02-18 95.05 97.25 95.05 96.00 0.0M
2022-02-17 98.00 100.00 96.40 96.65 0.0M
2022-02-16 99.50 99.50 93.15 96.85 0.0M
2022-02-15 92.00 96.30 91.90 95.95 0.0M
2022-02-14 106.60 106.60 96.50 96.50 0.0M
2022-02-11 101.75 104.00 97.50 101.55 0.0M
2022-02-10 102.80 102.80 93.65 100.80 0.1M
2022-02-09 89.05 97.95 88.65 97.95 0.0M
2022-02-08 91.25 95.90 91.20 93.30 0.0M
2022-02-07 96.00 96.80 93.00 96.80 0.0M
2022-02-04 101.90 101.90 92.55 96.65 0.1M
2022-02-03 97.40 97.40 94.50 97.40 0.1M
2022-02-02 92.80 92.80 90.00 92.80 0.0M
2022-02-01 85.50 88.40 85.50 88.40 0.0M
2022-01-31 83.95 84.20 81.15 84.20 0.0M
2022-01-28 83.45 83.45 79.25 80.20 0.0M
2022-01-27 77.45 82.90 77.15 80.15 0.0M
2022-01-25 77.40 81.70 76.30 80.80 0.0M
2022-01-24 81.30 85.00 78.85 80.30 0.0M
2022-01-21 83.00 84.90 81.60 82.95 0.0M
2022-01-20 84.80 86.85 82.35 84.70 0.0M
2022-01-19 85.15 86.90 83.05 85.00 0.0M
2022-01-18 86.05 88.40 84.20 85.15 0.0M
2022-01-17 85.70 87.70 84.50 85.95 0.0M
2022-01-14 80.60 86.35 80.60 83.65 0.0M
2022-01-13 84.85 86.45 83.50 83.85 0.0M
2022-01-12 88.35 88.35 84.85 84.95 0.0M
2022-01-11 85.25 88.00 85.00 86.35 0.0M
2022-01-10 88.50 88.50 85.15 85.25 0.0M
2022-01-07 88.50 88.80 84.10 86.20 0.0M
2022-01-06 84.40 86.65 84.35 85.90 0.0M
2022-01-05 87.00 90.60 84.55 85.00 0.0M
2022-01-04 88.50 92.00 84.55 86.35 0.0M
2022-01-03 89.30 92.25 88.10 88.80 0.0M