Universal Autofoundry Ltd (UNVE)

UNVE
🏛️ インド →
65.78
最終更新: 2025-09-30
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
2022-12-30 109.95 109.95 102.15 106.15 0.0M
2022-12-29 107.55 107.55 105.30 107.00 0.0M
2022-12-28 104.80 106.00 102.75 105.00 0.0M
2022-12-27 109.00 109.00 101.45 101.55 0.0M
2022-12-26 105.00 105.00 101.00 104.20 0.0M
2022-12-23 107.15 107.25 99.75 101.95 0.0M
2022-12-22 104.60 108.00 101.25 104.95 0.0M
2022-12-21 114.70 114.70 106.45 106.45 0.0M
2022-12-20 115.50 115.80 106.25 112.05 0.0M
2022-12-19 110.30 110.30 107.50 110.30 0.0M
2022-12-16 105.05 105.05 104.95 105.05 0.0M
2022-12-15 100.05 100.05 100.05 100.05 0.0M
2022-12-14 95.30 95.30 95.30 95.30 1.5M
2022-12-13 92.05 95.80 90.00 90.80 0.0M
2022-12-12 100.00 100.00 92.30 92.55 0.0M
2022-12-09 97.00 101.85 92.15 97.15 0.1M
2022-12-08 96.95 97.35 92.90 97.00 0.0M
2022-12-07 89.65 92.80 89.60 92.80 0.0M
2022-12-06 92.25 94.30 87.85 88.40 0.1M
2022-12-05 84.55 92.85 84.55 92.45 0.0M
2022-12-02 95.00 95.00 88.45 88.45 0.0M
2022-12-01 102.80 102.80 93.10 93.10 0.0M
2022-11-30 92.00 98.00 92.00 98.00 0.0M
2022-11-29 93.50 95.00 93.35 93.35 0.0M
2022-11-28 102.00 103.20 98.25 98.25 0.0M
2022-11-25 103.60 107.85 103.40 103.40 0.0M
2022-11-24 118.55 118.55 108.80 108.80 0.0M
2022-11-23 114.65 114.65 108.25 114.50 0.0M
2022-11-22 113.00 120.95 111.05 111.40 0.0M
2022-11-21 121.20 121.75 114.00 116.85 0.0M
2022-11-18 122.95 122.95 115.05 118.90 0.0M
2022-11-17 123.50 123.50 116.50 117.40 0.0M
2022-11-16 126.45 126.45 116.45 121.15 0.0M
2022-11-15 124.00 129.00 119.30 120.85 0.0M
2022-11-14 130.75 130.75 124.00 125.55 0.0M
2022-11-11 130.00 132.45 121.30 124.55 0.0M
2022-11-10 137.00 137.00 125.60 126.60 0.0M
2022-11-09 136.00 140.00 132.20 132.20 0.0M
2022-11-07 136.05 148.40 136.05 139.15 0.0M
2022-11-04 139.00 143.90 136.20 142.90 0.0M
2022-11-03 126.55 139.45 126.55 138.65 0.0M
2022-11-02 127.20 132.85 123.50 132.85 0.0M
2022-11-01 121.15 127.20 117.50 126.55 0.0M
2022-10-31 117.25 126.95 117.25 121.15 0.0M
2022-10-28 130.15 130.15 122.85 123.00 0.0M
2022-10-27 129.35 129.50 124.95 129.30 0.0M
2022-10-25 117.60 123.35 117.60 123.35 0.0M
2022-10-24 106.40 117.60 106.40 117.50 0.0M
2022-10-21 116.95 116.95 109.45 112.00 0.0M
2022-10-20 124.95 124.95 114.10 114.20 0.0M
2022-10-19 125.90 125.95 120.00 120.10 0.0M
2022-10-18 123.45 123.65 118.25 121.85 0.0M
2022-10-17 125.60 125.60 117.25 120.10 0.0M
2022-10-14 128.90 128.90 117.55 119.80 0.0M
2022-10-13 134.90 134.90 122.90 122.90 0.0M
2022-10-12 129.00 130.05 122.70 129.35 0.0M
2022-10-11 131.05 131.05 125.00 129.15 0.0M
2022-10-10 124.85 124.85 121.05 124.85 0.0M
2022-10-07 115.65 118.95 112.95 118.95 0.0M
2022-10-06 118.50 118.50 107.45 113.30 0.0M
2022-10-04 114.95 116.80 109.05 113.10 0.0M
2022-10-03 115.00 115.00 108.05 112.60 0.0M
2022-09-30 102.10 111.65 102.10 110.35 0.0M
2022-09-29 108.00 114.00 103.20 106.35 0.0M
2022-09-28 117.55 117.55 108.60 108.60 0.0M
2022-09-27 117.30 117.30 108.55 114.30 0.0M
2022-09-26 117.90 117.90 108.10 112.75 0.0M
2022-09-23 119.50 119.50 111.50 113.75 0.0M
2022-09-22 115.95 118.90 115.00 117.30 0.0M
2022-09-21 102.55 113.25 102.55 113.25 0.2M
2022-09-20 107.90 107.90 107.90 107.90 0.0M
2022-09-19 113.55 113.70 113.55 113.55 0.0M
2022-09-16 125.00 125.00 119.50 119.50 0.1M
2022-09-15 133.40 133.40 124.25 125.75 0.0M
2022-09-14 133.65 133.65 129.00 130.75 0.0M
2022-09-13 133.75 133.90 125.10 128.10 0.0M
2022-09-12 132.00 138.75 126.35 129.85 0.0M
2022-09-09 142.35 142.35 128.85 132.15 0.1M
2022-09-08 135.60 135.60 135.60 135.60 0.0M
2022-09-07 125.95 129.15 125.95 129.15 0.0M
2022-09-06 122.70 123.00 122.70 123.00 0.0M
2022-09-05 123.00 128.40 123.00 128.40 0.0M
2022-09-02 134.85 134.85 122.05 122.55 0.1M
2022-09-01 128.45 128.45 128.45 128.45 0.0M
2022-08-30 122.35 122.35 122.35 122.35 0.0M
2022-08-29 113.00 116.55 113.00 116.55 0.0M
2022-08-26 110.95 111.00 110.95 111.00 0.0M
2022-08-25 104.50 105.75 103.00 105.75 0.1M
2022-08-24 93.35 96.15 85.00 96.15 0.0M
2022-08-23 77.80 87.45 77.80 87.45 0.0M
2022-08-22 78.20 84.90 78.20 79.50 0.0M
2022-08-19 74.60 83.00 74.60 82.50 0.0M
2022-08-18 82.00 82.00 78.50 78.55 0.0M
2022-08-17 80.05 81.60 80.05 80.90 0.0M
2022-08-16 81.00 81.50 77.00 80.25 0.1M
2022-08-12 72.50 74.10 71.00 74.10 0.0M
2022-08-10 63.00 67.50 60.00 67.40 0.0M
2022-08-08 71.00 71.00 65.00 66.60 0.0M
2022-08-05 71.25 71.25 71.25 71.25 0.0M
2022-08-03 72.00 76.50 69.95 71.25 0.0M
2022-08-02 84.95 84.95 73.35 74.50 0.0M
2022-08-01 84.95 84.95 81.00 81.50 0.0M
2022-07-29 82.00 86.50 82.00 85.40 0.0M
2022-07-28 88.05 90.00 81.40 81.45 0.1M
2022-07-27 80.00 86.35 80.00 86.00 0.1M
2022-07-26 70.00 79.95 67.80 78.50 0.1M
2022-07-25 69.95 78.10 69.95 72.70 0.1M
2022-07-22 55.00 65.10 55.00 65.10 0.1M
2022-07-21 50.00 55.00 50.00 54.25 0.0M
2022-07-20 51.00 52.00 50.00 50.00 0.0M
2022-07-19 50.00 50.00 50.00 50.00 0.0M
2022-07-18 49.00 50.00 49.00 50.00 0.0M
2022-07-15 45.00 48.00 44.00 48.00 0.0M
2022-07-14 46.95 47.00 46.00 46.75 0.0M
2022-07-13 45.50 47.95 45.00 46.00 0.0M
2022-07-12 45.00 46.00 45.00 46.00 0.0M
2022-07-11 45.00 45.00 43.30 45.00 0.0M
2022-07-08 45.00 45.00 45.00 45.00 0.0M
2022-07-07 45.00 45.00 45.00 45.00 0.0M
2022-07-06 45.00 45.00 45.00 45.00 0.0M
2022-07-05 45.00 45.00 44.00 44.00 0.0M
2022-07-04 45.00 45.00 45.00 45.00 0.0M
2022-06-29 45.00 45.00 45.00 45.00 0.0M
2022-06-27 42.10 42.10 42.10 42.10 0.0M
2022-06-24 45.00 45.00 45.00 45.00 0.0M
2022-06-23 47.00 47.00 43.00 45.00 0.1M
2022-06-22 50.00 50.00 50.00 50.00 0.0M
2022-06-21 47.00 49.00 47.00 49.00 0.0M
2022-06-20 45.00 45.00 44.00 44.00 0.0M
2022-06-17 45.00 45.00 45.00 45.00 0.0M
2022-06-16 42.00 42.00 42.00 42.00 0.0M
2022-06-13 44.00 44.00 44.00 44.00 0.0M
2022-06-02 45.00 45.00 45.00 45.00 0.0M
2022-05-30 50.00 50.00 50.00 50.00 0.0M
2022-05-23 50.40 50.40 50.40 50.40 0.0M
2022-05-06 48.70 48.70 48.70 48.70 0.0M
2022-04-29 54.00 54.00 54.00 54.00 0.0M
2022-04-26 54.15 54.15 54.00 54.10 0.0M
2022-04-25 59.75 59.80 59.75 59.80 0.0M
2022-04-22 53.00 55.40 51.00 55.40 0.0M
2022-04-21 56.10 56.10 56.10 56.10 0.0M
2022-04-20 51.10 51.10 51.00 51.00 0.0M
2022-04-19 55.00 55.00 55.00 55.00 0.0M
2022-04-18 57.05 61.00 56.70 61.00 0.0M
2022-04-13 62.90 63.00 62.90 62.95 0.0M
2022-04-12 57.00 61.80 57.00 61.80 0.0M
2022-04-11 52.75 64.00 52.75 62.35 0.1M
2022-04-08 58.60 58.60 58.60 58.60 0.0M
2022-04-06 65.10 65.10 65.10 65.10 0.0M
2022-03-24 68.50 68.50 68.50 68.50 0.0M
2022-02-01 66.50 66.50 66.50 66.50 0.0M
2022-01-31 64.00 64.00 64.00 64.00 0.0M
2022-01-25 65.10 65.10 65.10 65.10 0.0M
2022-01-24 68.50 68.50 68.50 68.50 0.0M
2022-01-17 71.25 71.25 71.25 71.25 0.0M
2022-01-13 74.95 74.95 74.95 74.95 0.0M
2022-01-12 73.00 74.95 73.00 74.00 0.0M
2022-01-11 75.70 79.35 75.70 75.95 0.0M
2022-01-10 75.05 75.70 75.00 75.70 0.0M
2022-01-07 71.90 72.10 71.90 72.10 0.0M
2022-01-06 68.00 68.70 68.00 68.70 0.0M
2022-01-05 65.15 65.45 65.00 65.45 0.0M
2022-01-04 62.00 62.35 62.00 62.35 0.0M
2022-01-03 59.40 59.40 55.00 59.40 0.0M