Umiya Buildcon

UMIU
🏛️ インド →
100.85
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
09:15 87.50 89.47 87.50 87.83 1.3K
09:20 88.48 88.48 88.20 88.20 0.1K
09:25 88.30 88.30 88.30 88.30 0.4K
09:30 87.50 87.50 87.50 87.50 0.1K
09:35 87.25 87.25 87.05 87.18 1.1K
09:40 87.00 87.00 86.67 86.67 0.2K
09:55 87.00 87.00 87.00 87.00 0.3K
10:00 87.00 87.00 87.00 87.00 0.1K
10:05 87.00 87.00 87.00 87.00 0.2K
10:25 86.83 86.83 86.82 86.82 0.3K
10:45 87.40 87.40 87.40 87.40 0.3K
11:05 86.86 86.86 86.86 86.86 0.0K
11:40 86.86 86.86 86.86 86.86 0.0K
12:05 86.05 86.05 85.40 85.40 0.1K
12:10 85.20 85.20 85.20 85.20 0.1K
12:15 85.90 85.90 85.90 85.90 0.1K
12:25 85.90 85.90 85.90 85.90 0.0K
12:30 85.90 85.90 85.90 85.90 0.0K
13:10 85.60 85.60 85.60 85.60 0.0K
13:15 85.32 85.32 85.32 85.32 0.1K
13:35 86.18 86.18 86.18 86.18 0.0K
13:45 86.14 86.14 86.14 86.14 0.0K
14:00 86.19 86.21 86.19 86.21 0.1K
14:35 86.00 86.00 86.00 86.00 0.1K
14:40 86.21 86.21 86.21 86.21 0.2K
14:50 86.00 86.00 86.00 86.00 0.0K
15:10 86.21 86.21 86.21 86.21 0.2K
15:15 86.21 86.21 86.21 86.21 0.2K
15:25 86.58 86.58 86.07 86.07 0.0K
日付 始値 高値 安値 終値 出来高
2025-10-01 103.95 106.10 98.10 100.85 0.0M
2025-09-30 90.46 103.99 88.77 100.26 0.1M
2025-09-29 87.11 90.93 87.06 89.23 0.0M
2025-09-26 87.49 89.47 85.20 86.07 0.0M
2025-09-25 89.50 89.50 85.53 85.99 0.0M
2025-09-24 80.72 88.85 80.31 85.01 0.0M
2025-09-23 82.04 82.73 79.40 80.81 0.0M
2025-09-22 82.26 83.89 82.00 82.40 0.0M
2025-09-19 83.00 84.04 81.93 82.89 0.0M
2025-09-18 83.74 84.50 82.95 83.84 0.0M
2025-09-17 88.00 88.50 82.50 83.40 0.0M
2025-09-16 77.50 88.98 77.50 86.08 0.0M
2025-09-15 79.20 84.80 78.55 83.22 0.0M
2025-09-12 79.99 80.20 79.20 79.94 0.0M
2025-09-11 80.20 81.25 79.10 79.75 0.0M
2025-09-10 80.39 81.25 78.04 80.92 0.0M
2025-09-09 80.70 81.59 79.30 80.91 0.0M
2025-09-08 80.17 81.15 79.43 80.75 0.0M
2025-09-05 81.01 81.96 79.00 80.25 0.0M
2025-09-04 81.75 82.50 80.78 82.08 0.0M
2025-09-03 81.62 82.40 81.10 81.98 0.0M
2025-09-02 80.60 81.75 79.61 81.46 0.0M
2025-09-01 80.11 80.11 79.00 80.00 0.0M
2025-08-29 81.30 81.64 78.54 81.15 0.0M
2025-08-28 80.41 81.31 79.81 81.30 0.0M
2025-08-26 81.00 81.67 80.20 81.60 0.0M
2025-08-25 84.00 84.00 80.76 81.87 0.0M
2025-08-22 81.92 84.19 79.20 83.13 0.0M
2025-08-21 83.35 83.35 80.72 81.99 0.0M
2025-08-20 86.07 86.07 81.48 82.58 0.0M
2025-08-19 81.76 84.74 81.30 84.38 0.0M
2025-08-18 81.24 82.96 80.63 82.79 0.0M
2025-08-14 81.30 82.67 81.20 82.00 0.0M
2025-08-13 82.53 82.53 80.56 82.19 0.0M
2025-08-12 81.48 83.80 81.05 82.90 0.0M
2025-08-11 80.65 83.50 79.54 81.68 0.0M
2025-08-08 80.30 81.43 79.35 81.28 0.0M
2025-08-07 81.08 81.50 78.66 80.89 0.0M
2025-08-06 81.18 81.87 79.99 81.24 0.0M
2025-08-05 80.71 83.00 79.02 81.82 0.0M
2025-08-04 74.10 83.04 74.10 81.78 0.0M
2025-08-01 79.02 82.72 79.02 80.50 0.0M
2025-07-31 81.00 83.30 78.90 82.41 0.0M
2025-07-30 82.15 82.58 80.55 81.54 0.0M
2025-07-29 83.80 83.80 77.43 81.84 0.0M
2025-07-28 83.00 84.02 81.36 83.53 0.0M
2025-07-25 79.29 83.50 78.63 82.99 0.0M
2025-07-24 80.79 82.19 78.10 81.14 0.0M
2025-07-23 80.12 82.85 79.11 81.68 0.0M
2025-07-22 79.49 81.38 78.00 80.96 0.0M
2025-07-21 81.67 81.98 78.00 80.73 0.0M
2025-07-18 89.99 89.99 80.31 82.50 0.0M
2025-07-17 81.32 81.88 80.47 81.60 0.0M
2025-07-16 82.75 82.75 80.49 81.56 0.0M
2025-07-15 79.32 86.87 79.01 83.09 0.1M
2025-07-14 80.13 81.79 78.15 80.06 0.0M
2025-07-11 80.20 80.90 76.67 79.80 0.0M
2025-07-10 80.64 81.83 80.00 80.03 0.0M
2025-07-09 89.99 89.99 80.09 80.25 0.0M
2025-07-08 84.84 85.17 82.60 83.51 0.0M
2025-07-07 89.80 89.80 83.00 85.14 0.0M
2025-07-04 82.00 84.07 80.70 82.20 0.0M
2025-07-03 78.39 82.28 77.60 81.89 0.0M
2025-07-02 79.85 80.00 77.13 79.16 0.0M
2025-07-01 82.00 82.00 79.30 80.69 0.0M
2025-06-30 90.90 90.90 75.59 80.77 0.0M
2025-06-27 76.69 81.30 76.69 79.21 0.0M
2025-06-26 73.02 78.25 72.79 76.97 0.0M
2025-06-25 72.47 73.90 72.47 73.33 0.0M
2025-06-24 71.00 73.02 70.95 72.51 0.0M
2025-06-23 67.40 71.74 67.40 70.87 0.0M
2025-06-20 73.70 73.70 67.79 69.79 0.0M
2025-06-19 68.41 70.35 66.08 68.98 0.0M
2025-06-18 68.03 72.50 64.02 68.95 0.0M
2025-06-17 70.00 70.59 67.87 69.71 0.0M
2025-06-16 71.01 71.35 68.10 69.76 0.0M
2025-06-13 75.00 75.00 67.83 71.01 0.0M
2025-06-12 71.59 72.59 67.97 70.90 0.0M
2025-06-11 71.26 74.00 70.12 72.03 0.0M
2025-06-10 69.79 71.34 69.60 71.29 0.0M
2025-06-09 71.45 71.60 69.45 71.38 0.0M
2025-06-06 70.38 71.45 67.43 70.99 0.0M
2025-06-05 70.64 71.55 69.00 71.31 0.0M
2025-06-04 70.37 71.24 68.74 70.37 0.0M
2025-06-03 70.78 71.70 69.00 70.20 0.0M
2025-06-02 70.70 73.60 69.15 72.75 0.0M
2025-05-30 71.96 72.00 70.00 70.70 0.0M
2025-05-29 68.00 72.17 67.64 70.73 0.0M
2025-05-28 69.41 70.37 67.10 68.45 0.0M
2025-05-27 68.00 69.10 65.86 66.70 0.0M
2025-05-26 71.88 72.55 67.00 68.80 0.0M
2025-05-23 72.55 72.55 70.76 71.26 0.0M
2025-05-22 75.80 75.80 72.15 73.58 0.0M
2025-05-21 66.45 77.02 65.28 74.31 0.0M
2025-05-20 69.00 69.00 65.29 66.90 0.0M
2025-05-19 62.94 71.00 62.94 67.01 0.0M
2025-05-16 62.40 62.50 61.40 62.50 0.0M
2025-05-15 61.40 62.04 61.00 61.71 0.0M
2025-05-14 61.50 62.15 60.90 61.08 0.0M
2025-05-13 61.50 61.50 61.00 61.31 0.0M
2025-05-12 59.23 62.10 57.75 61.15 0.0M
2025-05-09 59.89 59.89 57.85 59.00 0.0M
2025-05-08 59.53 60.11 59.41 59.89 0.0M
2025-05-07 58.94 59.25 58.12 58.84 0.0M
2025-05-06 58.02 64.50 57.25 60.94 0.0M
2025-05-05 60.36 63.30 58.31 59.59 0.0M
2025-05-02 60.00 60.00 58.32 58.33 0.0M
2025-04-30 63.06 63.06 58.32 60.18 0.0M
2025-04-29 62.10 64.50 62.10 63.95 0.0M
2025-04-28 61.00 62.00 59.83 61.25 0.0M
2025-04-25 63.41 63.41 62.00 62.00 0.0M
2025-04-24 63.93 65.00 63.93 64.00 0.0M
2025-04-23 69.00 69.00 63.00 64.23 0.0M
2025-04-22 63.10 67.85 63.10 65.10 0.0M
2025-04-21 61.00 64.42 61.00 63.22 0.0M
2025-04-17 62.01 65.00 58.00 63.29 0.0M
2025-04-16 63.50 63.99 60.80 62.07 0.0M
2025-04-15 62.00 63.90 61.75 63.70 0.0M
2025-04-11 61.10 62.90 60.90 61.06 0.0M
2025-04-09 60.18 61.43 60.18 61.42 0.0M
2025-04-08 60.44 62.62 59.61 61.43 0.0M
2025-04-07 71.00 71.00 57.60 59.98 0.0M
2025-04-04 68.65 70.00 62.63 62.70 0.0M
2025-04-03 67.70 67.70 63.61 64.20 0.0M
2025-04-02 62.40 66.00 60.00 64.35 0.0M
2025-04-01 58.63 60.35 58.17 59.88 0.0M
2025-03-28 58.75 59.23 57.14 57.17 0.0M
2025-03-27 60.51 60.51 57.60 57.95 0.0M
2025-03-26 60.27 62.80 59.05 59.31 0.0M
2025-03-25 70.00 70.00 61.50 61.50 0.0M
2025-03-24 60.75 64.05 60.75 62.13 0.0M
2025-03-21 60.00 61.72 59.50 61.00 0.0M
2025-03-20 60.77 62.12 59.00 59.79 0.0M
2025-03-19 60.47 61.63 59.86 60.20 0.0M
2025-03-18 60.99 60.99 58.30 58.45 0.0M
2025-03-17 59.50 59.50 57.50 57.81 0.0M
2025-03-13 56.10 63.00 56.10 60.21 0.0M
2025-03-12 62.50 62.68 59.60 59.70 0.0M
2025-03-11 63.35 68.99 62.00 62.65 0.0M
2025-03-10 73.00 73.00 64.50 65.49 0.0M
2025-03-07 72.85 74.00 67.52 67.99 0.0M
2025-03-06 73.45 74.00 70.00 73.20 0.0M
2025-03-05 65.90 74.50 65.90 72.00 0.0M
2025-03-04 66.29 66.41 65.74 65.90 0.0M
2025-03-03 66.78 66.78 63.02 64.58 0.0M
2025-02-28 67.80 71.20 62.55 64.37 0.0M
2025-02-27 75.60 75.82 72.00 72.06 0.0M
2025-02-25 79.80 79.80 73.10 75.03 0.0M
2025-02-24 74.80 80.00 74.00 78.16 0.0M
2025-02-21 74.50 78.00 74.50 74.80 0.0M
2025-02-20 75.99 75.99 72.20 74.57 0.0M
2025-02-19 74.50 76.78 70.98 72.29 0.0M
2025-02-18 76.35 76.40 73.44 74.50 0.0M
2025-02-17 80.97 82.22 76.00 78.60 0.0M
2025-02-14 89.00 89.00 77.70 79.38 0.0M
2025-02-13 82.55 82.92 80.00 80.04 0.0M
2025-02-12 83.76 83.76 80.40 83.00 0.0M
2025-02-11 84.00 84.00 82.50 82.88 0.0M
2025-02-10 90.07 90.07 85.10 85.85 0.0M
2025-02-07 87.80 89.01 84.40 88.38 0.0M
2025-02-06 80.42 90.93 80.20 86.26 0.0M
2025-02-05 80.79 80.95 80.28 80.28 0.0M
2025-02-04 80.99 80.99 79.10 80.00 0.0M
2025-02-03 78.90 78.90 78.90 78.90 0.0M
2025-02-01 82.00 82.00 79.50 79.89 0.0M
2025-01-31 81.25 82.57 79.48 80.00 0.0M
2025-01-30 85.80 85.80 79.85 80.79 0.0M
2025-01-29 86.00 86.00 81.00 81.68 0.0M
2025-01-28 79.58 80.01 78.81 78.89 0.0M
2025-01-27 79.90 81.10 78.00 80.01 0.0M
2025-01-24 87.90 87.90 81.94 82.82 0.0M
2025-01-23 83.46 85.99 81.50 84.06 0.0M
2025-01-22 77.00 82.00 76.05 81.42 0.0M
2025-01-21 79.69 79.69 75.83 76.34 0.0M
2025-01-20 87.39 87.39 77.10 78.38 0.0M
2025-01-17 87.00 87.00 79.08 80.66 0.0M
2025-01-16 80.23 81.85 78.65 80.77 0.0M
2025-01-15 78.18 82.14 76.42 77.63 0.0M
2025-01-14 77.62 79.00 75.73 77.22 0.0M
2025-01-13 74.30 80.74 74.30 76.10 0.0M
2025-01-10 82.49 82.49 81.00 81.50 0.0M
2025-01-09 85.30 85.30 82.64 83.19 0.0M
2025-01-08 81.74 84.80 80.42 83.78 0.0M
2025-01-07 83.33 83.33 79.80 81.34 0.0M
2025-01-06 82.22 83.02 80.44 81.20 0.0M
2025-01-03 84.44 86.00 81.77 82.82 0.0M
2025-01-02 91.79 91.79 83.97 85.44 0.0M
2025-01-01 81.66 83.50 81.66 83.50 0.0M