Unistar Multimedia Ltd (UNML)

UNML
🏛️ インド →
3.33
最終更新: 2025-06-30
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 14.18 14.18 13.00 13.86 0.2M
2023-12-28 14.30 14.50 13.60 13.89 0.1M
2023-12-27 14.45 14.47 13.86 14.20 0.1M
2023-12-26 14.98 14.98 13.50 13.92 0.1M
2023-12-22 15.19 15.19 14.55 14.77 0.0M
2023-12-21 15.00 15.00 14.30 14.99 0.0M
2023-12-20 15.47 15.47 14.00 14.97 0.0M
2023-12-19 15.69 15.69 14.80 15.20 0.0M
2023-12-18 15.75 15.89 14.36 14.91 0.1M
2023-12-15 15.79 15.79 14.80 15.46 0.1M
2023-12-14 15.88 16.39 14.80 15.14 0.2M
2023-12-13 15.48 15.91 14.71 15.33 0.2M
2023-12-12 17.50 17.50 15.02 15.49 0.2M
2023-12-11 18.00 18.00 16.25 16.62 0.1M
2023-12-08 18.44 19.00 16.00 17.60 0.3M
2023-12-07 15.49 18.23 15.20 17.95 0.4M
2023-12-06 14.95 15.50 14.75 15.20 0.5M
2023-12-05 13.78 14.69 12.27 14.60 0.7M
2023-12-04 14.45 14.45 12.66 13.63 0.3M
2023-12-01 14.77 14.85 13.95 13.97 0.2M
2023-11-30 14.80 14.90 14.17 14.53 0.2M
2023-11-29 14.98 15.25 14.10 14.50 0.2M
2023-11-28 15.40 15.40 13.71 14.72 0.3M
2023-11-24 15.15 15.38 14.31 15.23 0.2M
2023-11-23 14.50 15.30 14.50 14.94 0.3M
2023-11-22 14.85 15.00 14.20 14.76 0.4M
2023-11-21 14.50 14.84 13.85 14.82 0.5M
2023-11-20 14.59 14.85 14.10 14.50 0.2M
2023-11-17 14.00 14.40 13.52 14.30 0.3M
2023-11-16 14.73 14.73 13.50 14.14 0.2M
2023-11-15 15.05 15.25 14.00 14.42 0.3M
2023-11-13 14.50 15.79 14.00 14.79 0.5M
2023-11-12 15.49 15.98 13.14 15.11 0.2M
2023-11-10 15.14 15.14 14.38 14.59 0.6M
2023-11-09 14.74 15.50 14.25 14.76 0.4M
2023-11-08 13.30 14.59 13.00 14.39 0.7M
2023-11-07 14.78 14.78 12.95 13.30 0.3M
2023-11-06 14.00 14.30 13.40 13.99 0.2M
2023-11-03 14.48 14.48 13.25 14.03 0.5M
2023-11-02 15.40 15.40 13.80 14.36 0.4M
2023-11-01 15.28 15.28 13.80 14.80 0.2M
2023-10-31 15.25 15.60 13.75 14.25 0.1M
2023-10-30 15.95 15.95 13.82 14.66 0.0M
2023-10-27 16.98 16.98 15.11 15.14 0.0M
2023-10-26 15.00 15.90 13.14 15.44 0.2M
2023-10-25 14.58 15.10 14.45 14.59 0.0M
2023-10-23 15.40 15.40 13.55 14.88 0.0M
2023-10-20 14.96 15.30 14.50 14.66 0.0M
2023-10-19 15.40 15.40 14.56 14.96 0.1M
2023-10-18 15.95 15.99 14.50 14.61 0.0M
2023-10-17 15.01 16.00 14.52 14.96 0.0M
2023-10-16 14.35 15.74 14.35 15.42 0.2M
2023-10-13 15.15 15.75 14.30 14.93 0.0M
2023-10-12 15.30 16.00 14.50 15.71 0.0M
2023-10-11 15.00 15.89 14.60 15.21 0.0M
2023-10-10 16.00 16.39 14.15 14.71 0.0M
2023-10-09 16.99 16.99 14.69 15.08 0.0M
2023-10-06 16.90 17.00 16.27 16.32 0.0M
2023-10-05 16.50 17.20 16.31 17.12 0.0M
2023-10-04 16.01 16.90 15.57 16.86 0.0M
2023-10-03 16.30 17.10 16.30 16.38 0.0M
2023-09-29 17.65 17.65 16.30 17.10 0.1M
2023-09-28 17.24 17.45 16.20 17.15 0.0M
2023-09-27 16.65 17.49 16.60 16.87 0.0M
2023-09-26 16.82 17.50 16.00 17.40 0.0M
2023-09-25 15.75 16.85 15.75 16.84 0.0M
2023-09-22 16.02 16.95 15.95 16.05 0.0M
2023-09-21 16.02 17.06 16.02 16.76 0.0M
2023-09-20 16.74 17.35 16.25 16.81 0.0M
2023-09-18 17.32 17.32 16.52 17.08 0.0M
2023-09-15 16.65 17.50 16.49 17.32 0.0M
2023-09-14 17.00 17.88 16.52 17.35 0.0M
2023-09-13 17.35 17.40 16.51 17.32 0.0M
2023-09-12 16.51 17.50 16.50 17.37 0.0M
2023-09-11 17.65 17.65 16.50 17.03 0.0M
2023-09-08 17.94 17.94 16.52 17.07 0.0M
2023-09-07 17.89 17.89 16.29 17.29 0.0M
2023-09-06 17.90 17.90 16.40 17.14 0.0M
2023-09-05 17.75 17.75 16.31 17.15 0.0M
2023-09-04 17.70 17.70 16.27 17.16 0.0M
2023-09-01 18.24 18.24 16.96 17.12 0.0M
2023-08-31 18.29 18.29 16.72 17.85 0.0M
2023-08-30 17.99 17.99 16.71 17.59 0.0M
2023-08-29 19.10 19.10 17.58 17.58 0.0M
2023-08-28 19.30 19.44 18.00 18.50 0.1M
2023-08-25 19.00 19.40 18.27 18.94 0.0M
2023-08-24 19.99 19.99 18.79 19.23 0.1M
2023-08-23 19.87 19.99 19.00 19.77 0.0M
2023-08-22 20.25 20.25 18.50 19.04 0.0M
2023-08-21 18.96 19.75 18.75 19.45 0.0M
2023-08-18 19.99 20.25 18.86 18.86 0.0M
2023-08-17 20.00 20.00 19.75 19.85 0.0M
2023-08-16 19.32 19.32 18.75 19.32 0.0M
2023-08-14 18.25 18.40 18.24 18.40 0.0M
2023-08-11 17.99 18.00 16.82 17.53 0.0M
2023-08-10 17.29 18.00 16.77 17.69 0.0M
2023-08-09 16.75 18.10 16.41 17.64 0.0M
2023-08-08 17.40 17.69 16.15 17.27 0.1M
2023-08-07 15.75 16.85 15.51 16.85 0.0M
2023-08-04 16.90 17.00 15.95 16.05 0.0M
2023-08-03 16.65 16.75 16.00 16.22 0.1M
2023-08-02 17.25 17.25 15.95 16.01 0.0M
2023-08-01 16.63 17.40 16.13 16.75 0.0M
2023-07-31 16.63 17.38 15.80 16.97 0.0M
2023-07-28 18.00 18.00 16.63 16.63 0.0M
2023-07-27 18.29 18.29 17.00 17.50 0.0M
2023-07-26 17.50 17.50 16.20 17.49 0.1M
2023-07-25 16.50 16.77 15.97 16.77 0.1M
2023-07-24 15.91 16.89 15.91 15.98 0.0M
2023-07-21 16.94 17.70 16.08 16.72 0.0M
2023-07-20 17.20 17.40 15.93 16.92 0.0M
2023-07-19 17.35 17.35 16.15 16.75 0.0M
2023-07-18 17.50 17.50 16.18 16.99 0.0M
2023-07-17 18.00 18.00 16.44 17.00 0.0M
2023-07-14 17.50 17.50 16.50 17.30 0.0M
2023-07-13 16.95 17.35 16.35 17.00 0.0M
2023-07-12 15.49 16.99 15.49 16.96 0.0M
2023-07-11 17.78 17.78 16.30 16.30 0.0M
2023-07-10 18.83 18.83 17.15 17.15 0.0M
2023-07-07 19.15 19.15 17.50 18.05 0.0M
2023-07-06 18.95 19.20 17.38 18.24 0.1M
2023-07-05 20.00 21.00 17.80 18.29 0.1M
2023-07-04 21.75 21.75 19.71 19.77 0.0M
2023-07-03 20.30 22.50 20.30 20.56 0.0M
2023-06-30 22.95 22.95 21.00 21.03 0.0M
2023-06-28 22.85 22.85 21.75 22.00 0.0M
2023-06-27 23.00 23.00 22.00 22.29 0.0M
2023-06-26 24.00 25.25 22.00 22.45 0.0M
2023-06-23 23.95 24.25 22.93 24.10 0.0M
2023-06-22 23.95 23.95 22.65 23.31 0.0M
2023-06-21 23.60 25.00 22.35 22.86 0.0M
2023-06-20 23.45 25.00 22.70 24.43 0.0M
2023-06-19 23.65 25.35 23.50 24.14 0.0M
2023-06-16 23.50 24.50 23.20 23.44 0.0M
2023-06-15 26.00 26.00 22.64 23.07 0.1M
2023-06-14 25.20 26.80 23.70 25.15 0.0M
2023-06-13 26.80 26.80 25.05 25.64 0.0M
2023-06-12 27.29 27.29 25.35 25.77 0.0M
2023-06-09 26.35 27.20 25.25 26.68 0.0M
2023-06-08 26.11 28.00 24.78 25.27 0.2M
2023-06-07 26.50 27.00 24.20 26.65 0.0M
2023-06-06 27.00 27.23 26.10 26.22 0.0M
2023-06-05 27.35 27.35 26.14 26.89 0.0M
2023-06-02 27.55 27.55 26.25 26.81 0.0M
2023-06-01 26.49 26.70 25.25 26.46 0.0M
2023-05-31 27.15 27.17 25.01 25.58 0.0M
2023-05-30 26.25 26.34 25.21 25.89 0.0M
2023-05-29 24.38 25.45 23.67 25.09 0.0M
2023-05-26 25.20 25.20 24.00 24.38 0.0M
2023-05-25 25.74 25.74 23.95 24.08 0.0M
2023-05-24 25.05 25.48 24.25 24.64 0.0M
2023-05-23 26.55 26.77 24.51 24.65 0.0M
2023-05-22 26.69 26.70 25.02 25.58 0.0M
2023-05-19 27.80 27.80 25.65 26.00 0.0M
2023-05-18 27.30 27.34 25.01 26.94 0.0M
2023-05-17 28.50 28.75 26.03 26.04 0.0M
2023-05-16 29.45 29.80 27.22 27.40 0.0M
2023-05-15 28.99 29.00 27.35 28.65 0.0M
2023-05-12 28.39 28.88 27.01 28.15 0.0M
2023-05-11 28.54 28.54 26.11 28.39 0.1M
2023-05-10 27.19 27.19 27.19 27.19 0.0M
2023-05-09 25.87 25.90 24.78 25.90 0.0M
2023-05-08 24.44 24.67 22.85 24.67 0.0M
2023-05-05 23.93 23.93 22.27 23.50 0.1M
2023-05-04 23.45 23.45 22.00 23.44 0.0M
2023-05-03 23.75 23.75 22.50 22.99 0.0M
2023-05-02 22.38 23.59 22.38 23.00 0.0M
2023-04-28 24.20 24.20 22.38 22.57 0.0M
2023-04-27 22.75 24.59 22.75 23.29 0.0M
2023-04-26 22.00 23.65 21.71 23.55 0.0M
2023-04-25 24.49 24.49 22.25 22.53 0.0M
2023-04-24 24.50 25.55 23.39 23.42 0.0M
2023-04-21 25.50 25.94 24.40 24.62 0.0M
2023-04-20 26.00 26.00 24.56 24.77 0.0M
2023-04-19 26.27 26.27 25.00 25.85 0.0M
2023-04-18 27.25 27.25 25.12 25.12 0.0M
2023-04-17 27.50 27.73 25.36 26.44 0.0M
2023-04-13 26.41 26.98 26.25 26.44 0.0M
2023-04-12 25.79 25.90 24.25 25.79 0.0M
2023-04-11 24.02 25.90 23.92 24.98 0.1M
2023-04-10 25.17 27.48 25.17 25.17 0.0M
2023-04-06 26.50 26.50 26.49 26.49 0.0M
2023-04-05 29.33 29.33 27.88 27.88 0.0M
2023-04-03 32.22 32.22 29.34 29.34 0.0M
2023-03-31 32.00 33.45 30.41 30.88 0.1M
2023-03-29 32.25 32.66 31.00 32.01 0.1M
2023-03-28 28.87 31.89 28.87 31.11 0.1M
2023-03-27 33.45 33.45 30.38 30.38 0.0M
2023-03-24 33.39 33.39 30.21 31.97 0.0M
2023-03-23 31.69 31.80 30.00 31.80 0.1M
2023-03-22 31.62 31.99 29.45 30.29 0.0M
2023-03-21 30.73 32.27 29.50 30.49 0.1M
2023-03-20 31.74 31.74 28.91 30.74 0.0M
2023-03-17 30.35 32.38 29.43 30.43 0.0M
2023-03-16 30.97 33.99 30.97 30.97 0.0M
2023-03-15 32.60 32.60 32.59 32.59 0.0M
2023-03-14 34.31 34.31 34.30 34.30 0.0M
2023-03-13 39.90 39.90 36.10 36.10 0.0M
2023-03-10 41.15 41.15 37.31 38.00 0.0M
2023-03-09 40.95 40.95 38.00 39.25 0.0M
2023-03-08 39.98 39.98 37.95 39.28 0.0M
2023-03-06 42.00 42.00 38.00 38.24 0.0M
2023-03-03 41.00 43.00 39.00 40.00 0.0M
2023-03-02 38.11 41.00 38.11 40.97 0.0M
2023-03-01 43.89 43.89 39.75 40.07 0.0M
2023-02-28 42.20 42.20 40.00 41.80 0.0M
2023-02-27 40.15 40.20 38.50 40.20 0.0M
2023-02-24 40.40 40.55 37.70 38.30 0.0M
2023-02-23 38.10 40.75 37.00 38.65 0.0M
2023-02-22 42.70 42.80 38.85 38.85 0.0M
2023-02-21 43.70 44.90 40.85 40.85 0.0M
2023-02-20 44.00 44.25 42.90 42.95 0.0M
2023-02-17 45.50 45.70 42.50 45.15 0.0M
2023-02-16 46.40 46.55 42.50 43.55 0.0M
2023-02-15 44.20 45.25 43.85 44.35 0.0M
2023-02-14 47.45 47.45 44.05 44.20 0.0M
2023-02-13 46.30 49.10 46.05 46.10 0.0M
2023-02-10 49.35 49.35 47.55 48.45 0.0M
2023-02-09 45.50 47.95 45.00 47.00 0.0M
2023-02-08 47.95 47.95 45.00 46.00 0.0M
2023-02-07 48.65 48.65 45.05 46.00 0.0M
2023-02-06 44.80 48.50 44.80 47.00 0.0M
2023-02-03 45.25 48.00 44.90 47.00 0.1M
2023-02-02 48.40 48.40 45.65 47.25 0.0M
2023-02-01 48.50 50.60 46.55 48.05 0.0M
2023-01-31 48.70 50.45 46.35 48.50 0.0M
2023-01-30 46.60 49.95 46.40 48.75 0.0M
2023-01-27 52.80 52.80 48.65 48.80 0.0M
2023-01-25 53.35 54.40 50.70 51.20 0.0M
2023-01-24 53.20 53.35 51.50 53.35 0.1M
2023-01-23 50.80 50.85 48.45 50.85 0.0M
2023-01-20 45.25 48.45 44.30 48.45 0.0M
2023-01-19 46.00 47.65 45.75 46.15 0.1M
2023-01-18 50.25 50.25 47.75 47.90 0.0M
2023-01-17 52.85 52.85 48.50 50.25 0.0M
2023-01-16 54.90 54.90 50.50 50.60 0.0M
2023-01-13 54.20 56.55 51.80 52.85 0.0M
2023-01-12 54.95 57.70 53.30 54.20 0.0M
2023-01-11 57.00 60.95 55.60 56.05 0.0M
2023-01-10 60.95 61.00 58.10 58.50 0.0M
2023-01-09 63.00 63.00 59.00 59.65 0.0M
2023-01-06 60.95 62.50 60.25 61.45 0.0M
2023-01-05 60.95 61.00 57.00 60.55 0.0M
2023-01-04 61.00 63.00 59.35 59.85 0.0M
2023-01-03 63.00 63.00 60.05 61.90 0.0M
2023-01-02 59.00 61.95 59.00 60.40 0.1M