United Interactive Ltd (UNIE)

UNIE
🏛️ インド →
92.75
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
2021-12-30 28.00 28.00 28.00 28.00 0.0M
2021-12-28 28.00 28.00 28.00 28.00 0.0M
2021-12-27 28.00 28.00 28.00 28.00 0.0M
2021-12-23 26.85 26.85 26.85 26.85 0.0M
2021-12-22 26.85 26.85 26.85 26.85 0.0M
2021-12-17 26.85 26.85 26.85 26.85 0.0M
2021-12-16 26.85 26.85 26.85 26.85 0.0M
2021-12-15 27.40 27.40 27.40 27.40 0.0M
2021-12-10 28.80 28.80 28.80 28.80 0.0M
2021-12-07 30.30 30.30 30.30 30.30 0.0M
2021-12-06 31.85 31.85 31.85 31.85 0.0M
2021-12-02 31.85 31.85 31.85 31.85 0.0M
2021-11-29 33.50 33.50 33.50 33.50 0.0M
2021-11-25 34.00 34.00 34.00 34.00 0.0M
2021-11-24 31.30 33.00 31.30 33.00 0.0M
2021-11-23 32.00 32.90 32.00 32.90 0.0M
2021-11-22 31.35 31.35 31.35 31.35 0.0M
2021-11-17 34.00 34.00 32.95 32.95 0.0M
2021-11-16 32.00 34.65 32.00 34.65 0.0M
2021-11-09 33.00 33.00 33.00 33.00 0.0M
2021-11-03 33.00 33.00 33.00 33.00 0.0M
2021-10-29 33.20 33.20 33.20 33.20 0.0M
2021-10-26 34.90 34.90 34.90 34.90 0.0M
2021-10-22 36.00 36.00 36.00 36.00 0.0M
2021-10-19 37.00 37.00 37.00 37.00 0.0M
2021-10-18 38.65 38.65 38.65 38.65 0.0M
2021-10-12 40.65 40.65 40.65 40.65 0.0M
2021-10-11 45.00 45.00 42.75 42.75 0.0M
2021-10-08 42.95 45.00 40.85 45.00 0.0M
2021-10-07 41.50 43.00 41.50 43.00 0.0M
2021-10-06 42.00 42.00 38.25 41.50 0.0M
2021-10-05 40.00 40.00 40.00 40.00 0.0M
2021-10-04 41.10 41.10 39.05 39.10 0.0M
2021-10-01 41.10 41.10 37.20 41.10 0.0M
2021-09-30 39.15 39.15 39.15 39.15 0.0M
2021-09-27 41.00 41.00 37.30 37.30 0.0M
2021-09-24 39.25 39.25 37.50 39.25 0.0M
2021-09-23 37.50 37.50 37.50 37.50 0.0M
2021-09-22 40.00 40.00 38.25 38.25 0.0M
2021-09-21 39.00 40.25 39.00 40.25 0.0M
2021-09-20 42.00 42.00 38.35 38.35 0.0M
2021-09-17 40.45 40.45 36.65 40.35 0.0M
2021-09-16 38.55 38.55 38.55 38.55 0.0M
2021-09-15 40.00 40.00 38.55 38.55 0.0M
2021-09-14 37.50 38.55 37.50 38.55 0.0M
2021-09-13 35.00 36.75 33.40 36.75 0.0M
2021-09-09 35.15 35.15 35.00 35.15 0.0M
2021-09-07 33.45 34.10 33.45 34.10 0.0M
2021-09-06 34.10 34.80 34.10 34.10 0.0M
2021-09-03 33.70 34.80 33.70 34.80 0.0M
2021-09-01 34.80 34.80 34.80 34.80 0.0M
2021-08-31 35.90 35.90 35.20 35.90 0.0M
2021-08-30 39.75 39.75 37.05 37.05 0.0M
2021-08-27 41.00 41.00 38.95 38.95 0.0M
2021-08-26 45.25 45.25 41.00 41.00 0.0M
2021-08-25 47.00 47.00 42.60 43.10 0.0M
2021-08-24 44.80 44.80 42.00 44.80 0.0M
2021-08-23 43.95 43.95 42.00 42.70 0.0M
2021-08-20 41.90 41.90 39.95 41.90 0.0M
2021-08-18 37.30 39.95 36.50 39.95 0.0M
2021-08-17 35.55 38.05 35.55 38.05 0.0M
2021-08-16 36.25 36.25 36.25 36.25 0.0M
2021-08-13 36.25 36.25 36.25 36.25 0.0M
2021-08-12 36.25 36.25 36.25 36.25 0.0M
2021-08-11 38.15 38.15 38.15 38.15 0.0M
2021-08-09 40.50 41.65 38.00 38.15 0.0M
2021-08-06 37.90 39.70 37.90 39.70 0.0M
2021-08-05 37.90 37.90 37.90 37.90 0.0M
2021-08-04 37.90 37.90 37.90 37.90 0.0M
2021-08-03 36.20 37.95 36.20 37.30 0.0M
2021-07-30 37.35 37.35 37.35 37.35 0.0M
2021-07-29 37.35 37.35 37.35 37.35 0.0M
2021-07-27 37.40 37.40 37.35 37.35 0.0M
2021-07-26 36.75 38.55 36.75 38.55 0.0M
2021-07-23 36.75 36.75 36.75 36.75 0.0M
2021-07-22 36.10 37.90 36.10 37.90 0.0M
2021-07-20 34.40 36.10 34.40 36.10 0.0M
2021-07-16 32.90 34.40 32.90 34.40 0.0M
2021-07-15 34.50 34.50 32.80 32.80 0.0M
2021-07-13 34.50 34.50 34.50 34.50 0.0M
2021-07-12 34.60 34.60 32.90 32.90 0.0M
2021-07-09 36.40 36.40 34.60 34.60 0.0M
2021-07-08 33.00 36.40 33.00 36.40 0.0M
2021-07-07 34.70 34.70 34.70 34.70 0.0M
2021-07-06 36.50 36.50 36.50 36.50 0.0M
2021-07-05 36.50 36.95 36.50 36.95 0.0M
2021-07-02 36.95 36.95 36.00 36.95 0.0M
2021-07-01 36.05 36.95 36.05 36.95 0.0M
2021-06-30 35.05 36.05 32.85 36.05 0.0M
2021-06-29 32.00 34.35 31.25 34.35 0.0M
2021-06-25 32.75 32.75 32.75 32.75 0.0M
2021-06-24 32.75 32.75 32.75 32.75 0.0M
2021-06-22 30.00 31.20 30.00 31.20 0.0M
2021-06-21 29.75 29.75 29.75 29.75 0.0M
2021-06-18 29.45 29.45 29.45 29.45 0.0M
2021-06-17 28.05 28.05 28.05 28.05 0.0M
2021-06-14 28.05 28.05 28.05 28.05 0.0M
2021-06-11 25.50 26.75 25.50 26.75 0.0M
2021-06-10 25.50 25.50 25.50 25.50 0.0M
2021-06-09 25.50 25.50 25.50 25.50 0.0M
2021-06-08 24.30 24.30 24.30 24.30 0.0M
2021-06-07 24.30 24.30 24.30 24.30 0.0M
2021-06-04 23.15 23.15 23.15 23.15 0.0M
2021-06-03 23.15 24.25 23.15 24.25 0.0M
2021-06-02 23.10 23.10 23.10 23.10 0.0M
2021-06-01 22.95 22.95 22.95 22.95 0.0M
2021-05-31 21.90 21.90 21.25 21.90 0.0M
2021-05-28 20.90 20.90 20.90 20.90 0.0M
2021-05-27 19.20 19.95 19.20 19.95 0.0M
2021-05-26 19.00 19.00 19.00 19.00 0.0M
2021-05-25 20.15 20.15 20.00 20.00 0.0M
2021-05-24 20.30 20.30 20.15 20.15 0.0M
2021-05-21 20.40 20.40 20.40 20.40 0.0M
2021-05-20 20.50 20.50 20.50 20.50 0.0M
2021-05-19 20.50 20.50 20.50 20.50 0.0M
2021-05-18 20.50 20.50 20.50 20.50 0.0M
2021-05-17 20.50 20.90 20.50 20.90 0.0M
2021-05-14 20.90 20.90 20.90 20.90 0.0M
2021-05-12 21.95 21.95 21.95 21.95 0.0M
2021-05-11 21.60 22.00 21.60 22.00 0.0M
2021-05-10 22.35 22.35 21.35 22.00 0.0M
2021-05-07 20.90 21.90 20.90 21.90 0.0M
2021-05-06 22.00 22.00 20.90 20.90 0.0M
2021-05-04 22.00 22.00 22.00 22.00 0.0M
2021-04-29 21.00 21.00 21.00 21.00 0.0M
2021-04-28 21.45 21.45 21.45 21.45 0.0M
2021-04-27 21.04 21.04 19.04 21.00 0.0M
2021-04-26 22.00 22.00 20.04 20.04 0.0M
2021-04-23 22.93 22.93 21.09 21.09 0.0M
2021-04-22 22.50 22.50 21.50 22.20 0.0M
2021-04-19 21.58 21.58 19.70 21.50 0.0M
2021-04-16 20.56 20.56 20.56 20.56 0.0M
2021-04-15 19.59 19.59 19.59 19.59 0.0M
2021-04-13 18.66 18.66 18.66 18.66 0.0M
2021-04-12 17.78 17.78 17.78 17.78 0.0M
2021-04-07 16.94 16.94 16.94 16.94 0.0M
2021-04-06 16.14 16.14 16.14 16.14 0.0M
2021-04-05 15.38 15.38 15.38 15.38 0.0M
2021-04-01 14.65 14.65 14.65 14.65 0.0M
2021-03-31 13.96 13.96 13.96 13.96 0.0M
2021-03-30 13.30 13.30 13.30 13.30 0.0M
2021-03-25 13.30 13.30 12.67 12.67 0.0M
2021-03-24 12.07 12.67 12.07 12.67 0.0M
2021-03-23 12.07 12.07 12.07 12.07 0.0M
2021-03-22 11.50 11.50 11.50 11.50 0.0M
2021-03-17 10.96 10.96 10.96 10.96 0.0M
2021-03-03 10.44 10.44 10.44 10.44 0.0M
2021-03-02 10.98 10.98 10.98 10.98 0.0M
2021-02-26 11.55 11.55 11.55 11.55 0.0M
2021-02-25 13.38 13.38 12.14 12.14 0.0M
2021-02-24 12.75 12.75 12.75 12.75 0.0M
2021-02-23 13.23 13.23 13.23 13.23 0.0M
2021-02-19 12.60 12.60 12.60 12.60 0.0M
2021-02-18 12.50 13.08 12.50 13.08 0.0M
2021-02-17 12.46 12.46 12.35 12.46 0.0M
2021-02-12 11.87 11.87 11.87 11.87 0.0M
2021-02-11 11.31 12.49 11.31 12.49 0.0M
2021-02-05 11.90 11.90 11.90 11.90 0.0M
2021-02-03 12.26 12.26 12.26 12.26 0.0M
2021-01-19 12.26 12.26 12.26 12.26 0.0M
2021-01-15 12.89 12.89 12.89 12.89 0.0M
2021-01-12 11.13 12.28 11.13 12.28 0.0M
2021-01-11 11.70 11.70 11.70 11.70 0.0M
2021-01-05 11.20 11.20 11.16 11.16 0.0M