Universal Cables Ltd

UNVR
🏛️ インド →
715.00
最終更新: 2025-10-03
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
2021-12-31 169.80 174.80 165.10 173.40 0.0M
2021-12-30 158.45 169.00 155.65 167.75 0.0M
2021-12-29 152.05 158.80 152.00 158.05 0.0M
2021-12-28 153.95 159.75 152.90 157.40 0.0M
2021-12-27 145.15 155.45 144.25 153.80 0.0M
2021-12-24 148.25 148.60 144.00 146.45 0.0M
2021-12-23 150.70 152.00 145.80 146.40 0.0M
2021-12-22 150.10 150.10 144.70 146.80 0.0M
2021-12-21 144.85 151.90 141.75 148.20 0.0M
2021-12-20 146.10 146.10 138.80 141.60 0.0M
2021-12-17 150.05 153.00 147.00 147.50 0.0M
2021-12-16 151.00 153.85 150.30 150.55 0.0M
2021-12-15 157.95 157.95 152.00 152.25 0.0M
2021-12-14 153.85 155.50 152.00 154.40 0.0M
2021-12-13 157.85 161.20 155.00 155.70 0.0M
2021-12-10 155.05 158.00 153.30 156.20 0.0M
2021-12-09 152.05 157.95 147.50 154.20 0.0M
2021-12-08 151.05 153.50 151.00 153.00 0.0M
2021-12-07 151.60 152.05 148.70 150.55 0.0M
2021-12-06 150.10 155.00 148.00 149.00 0.0M
2021-12-03 159.00 159.00 148.50 150.45 0.0M
2021-12-02 150.70 154.00 147.00 152.80 0.0M
2021-12-01 155.00 155.50 146.00 149.30 0.0M
2021-11-30 153.30 158.00 151.90 153.95 0.0M
2021-11-29 155.65 158.10 151.10 151.85 0.0M
2021-11-26 159.80 160.40 155.50 156.65 0.0M
2021-11-25 162.85 165.15 158.00 160.05 0.0M
2021-11-24 163.80 163.90 159.70 160.60 0.0M
2021-11-23 160.10 163.60 145.00 161.80 0.0M
2021-11-22 165.05 166.30 158.65 159.80 0.0M
2021-11-18 168.20 172.75 165.95 166.45 0.0M
2021-11-17 164.80 174.25 164.80 171.20 0.0M
2021-11-16 163.00 168.30 159.85 165.00 0.0M
2021-11-15 163.75 163.75 159.85 160.60 0.0M
2021-11-12 165.25 167.00 158.00 163.25 0.0M
2021-11-11 174.40 174.40 167.00 170.10 0.0M
2021-11-10 170.40 175.95 170.25 172.25 0.0M
2021-11-09 172.60 175.00 172.60 173.60 0.0M
2021-11-08 175.00 175.00 166.05 170.10 0.0M
2021-11-04 166.35 168.85 166.20 168.20 0.0M
2021-11-03 167.00 168.10 163.95 164.50 0.0M
2021-11-02 165.65 167.45 163.85 166.00 0.0M
2021-11-01 168.30 169.00 165.50 165.65 0.0M
2021-10-29 162.65 166.75 162.65 163.65 0.0M
2021-10-28 165.55 169.15 163.30 163.50 0.0M
2021-10-27 166.35 169.15 165.80 166.30 0.0M
2021-10-26 164.75 168.90 163.00 164.60 0.0M
2021-10-25 166.70 166.70 161.00 161.95 0.0M
2021-10-22 167.70 172.20 162.15 166.05 0.0M
2021-10-21 167.55 172.55 165.50 166.00 0.0M
2021-10-20 171.55 171.55 165.40 167.40 0.0M
2021-10-19 174.50 177.40 167.70 171.55 0.0M
2021-10-18 178.55 178.90 175.25 175.30 0.0M
2021-10-14 175.80 180.00 174.40 175.60 0.0M
2021-10-13 176.95 179.60 175.70 176.10 0.0M
2021-10-12 177.95 180.85 175.00 176.80 0.0M
2021-10-11 178.10 184.80 177.70 178.25 0.0M
2021-10-08 185.90 187.50 182.10 183.40 0.0M
2021-10-07 179.35 188.60 176.00 184.00 0.0M
2021-10-06 172.60 183.00 171.95 178.70 0.0M
2021-10-05 170.40 174.00 169.75 170.95 0.0M
2021-10-04 166.95 173.00 162.00 170.95 0.0M
2021-10-01 165.00 168.10 164.90 166.70 0.0M
2021-09-30 166.70 168.35 163.65 164.75 0.0M
2021-09-29 166.25 167.65 162.70 164.35 0.0M
2021-09-28 167.40 167.70 163.00 164.55 0.0M
2021-09-27 174.75 174.75 163.20 168.15 0.0M
2021-09-24 177.00 177.00 165.00 167.60 0.1M
2021-09-23 188.90 188.90 169.30 170.50 0.0M
2021-09-22 165.30 175.00 163.40 172.10 0.0M
2021-09-21 164.45 166.00 160.50 165.20 0.0M
2021-09-20 167.60 168.55 162.00 165.10 0.0M
2021-09-17 174.85 176.00 168.40 168.75 0.0M
2021-09-16 174.45 174.90 173.35 173.95 0.0M
2021-09-15 172.30 175.80 172.30 173.70 0.0M
2021-09-14 171.90 173.60 171.80 172.35 0.0M
2021-09-13 171.20 176.90 171.10 172.00 0.0M
2021-09-09 179.00 181.55 175.60 176.00 0.0M
2021-09-08 170.00 181.95 168.75 179.05 0.0M
2021-09-07 169.10 171.85 168.15 170.00 0.0M
2021-09-06 170.85 172.60 168.20 169.55 0.0M
2021-09-03 172.00 179.00 169.00 171.15 0.0M
2021-09-02 177.00 178.00 167.15 175.10 0.0M
2021-09-01 167.40 169.00 165.85 167.75 0.0M
2021-08-31 179.75 179.75 164.20 166.00 0.0M
2021-08-30 166.80 170.60 164.20 166.30 0.0M
2021-08-27 163.80 166.40 161.90 164.35 0.0M
2021-08-26 162.55 165.35 160.25 163.80 0.0M
2021-08-25 158.70 171.00 154.80 163.55 0.0M
2021-08-24 151.20 158.05 148.05 157.00 0.0M
2021-08-23 161.65 161.65 145.35 149.50 0.0M
2021-08-20 161.00 165.10 153.00 154.35 0.0M
2021-08-18 165.45 165.65 160.80 161.55 0.0M
2021-08-17 170.10 171.30 162.55 163.45 0.0M
2021-08-16 174.50 176.55 165.00 168.55 0.0M
2021-08-13 177.90 179.10 173.55 174.60 0.0M
2021-08-12 173.50 179.90 172.75 174.60 0.0M
2021-08-11 175.30 175.30 166.95 170.55 0.0M
2021-08-10 181.20 184.50 175.70 176.50 0.0M
2021-08-09 182.00 186.85 180.60 180.90 0.0M
2021-08-06 184.30 185.00 180.00 182.15 0.0M
2021-08-05 183.75 185.15 179.40 182.50 0.0M
2021-08-04 187.55 188.90 181.00 182.30 0.0M
2021-08-03 185.10 190.85 184.10 185.00 0.0M
2021-08-02 190.00 190.00 185.10 187.20 0.0M
2021-07-30 184.70 186.50 181.10 183.50 0.0M
2021-07-29 181.85 186.80 180.85 182.20 0.0M
2021-07-28 181.10 183.75 178.45 179.20 0.0M
2021-07-27 181.35 187.90 181.10 182.20 0.0M
2021-07-26 188.05 190.45 183.05 184.30 0.0M
2021-07-23 192.95 192.95 187.35 187.85 0.0M
2021-07-22 189.00 193.90 189.00 190.80 0.0M
2021-07-20 194.00 197.00 186.30 188.65 0.0M
2021-07-19 192.15 198.05 192.15 193.90 0.0M
2021-07-16 199.15 199.75 194.30 194.85 0.0M
2021-07-15 194.60 199.45 192.20 198.05 0.0M
2021-07-14 194.25 195.95 193.05 194.20 0.0M
2021-07-13 196.00 198.00 190.20 193.50 0.0M
2021-07-12 195.00 199.95 190.30 191.60 0.0M
2021-07-09 198.80 198.80 191.40 191.95 0.0M
2021-07-08 193.00 199.50 193.00 194.10 0.0M
2021-07-07 195.55 197.10 192.50 193.60 0.0M
2021-07-06 202.55 205.80 193.65 194.90 0.0M
2021-07-05 193.95 203.00 192.20 197.50 0.0M
2021-07-02 194.95 194.95 187.10 191.65 0.0M
2021-07-01 202.00 202.00 189.95 191.55 0.0M
2021-06-30 217.00 217.00 196.25 199.75 0.0M
2021-06-29 198.00 208.40 195.30 202.50 0.0M
2021-06-28 201.90 204.00 197.45 199.25 0.0M
2021-06-25 197.70 202.20 190.85 198.70 0.0M
2021-06-24 193.35 196.95 192.65 193.65 0.0M
2021-06-23 198.70 203.80 190.25 193.95 0.0M
2021-06-22 199.80 206.05 193.50 196.45 0.1M
2021-06-21 180.00 201.95 176.90 193.55 0.0M
2021-06-18 186.40 188.15 172.70 180.55 0.0M
2021-06-17 187.60 192.85 183.20 184.50 0.0M
2021-06-16 191.10 194.70 187.40 188.55 0.0M
2021-06-15 189.10 198.45 189.10 191.90 0.0M
2021-06-14 194.80 197.45 188.30 191.65 0.0M
2021-06-11 193.85 201.40 192.80 195.45 0.0M
2021-06-10 192.00 197.60 190.60 192.30 0.0M
2021-06-09 200.10 201.95 186.60 190.15 0.0M
2021-06-08 195.00 202.90 192.85 199.25 0.0M
2021-06-07 203.80 203.80 193.80 195.10 0.0M
2021-06-04 206.55 206.55 199.35 200.15 0.0M
2021-06-03 198.05 205.20 198.00 198.55 0.0M
2021-06-02 202.00 203.00 195.95 198.60 0.0M
2021-06-01 213.75 213.75 198.00 200.20 0.0M
2021-05-31 198.45 217.55 195.95 211.80 0.2M
2021-05-28 175.00 199.15 175.00 191.95 0.0M
2021-05-27 187.95 189.90 176.00 178.00 0.0M
2021-05-26 182.50 195.45 182.50 185.25 0.0M
2021-05-25 192.00 192.00 180.95 181.95 0.0M
2021-05-24 188.90 193.45 185.70 187.70 0.1M
2021-05-21 180.00 188.50 175.80 183.25 0.0M
2021-05-20 177.70 183.75 169.15 176.45 0.0M
2021-05-19 162.00 178.90 157.75 175.70 0.0M
2021-05-18 157.75 167.00 151.60 159.75 0.0M
2021-05-17 149.00 159.30 147.45 154.20 0.0M
2021-05-14 155.55 155.55 144.80 146.50 0.0M
2021-05-12 152.00 155.45 150.80 151.35 0.0M
2021-05-11 155.30 157.80 150.00 151.45 0.0M
2021-05-10 159.45 161.00 155.20 156.15 0.0M
2021-05-07 171.80 171.80 156.90 158.60 0.0M
2021-05-06 153.60 167.70 147.60 165.85 0.0M
2021-05-05 149.05 154.05 147.60 153.30 0.0M
2021-05-04 151.05 154.35 144.90 147.75 0.0M
2021-05-03 143.85 152.75 136.30 151.75 0.0M
2021-04-30 133.00 145.40 133.00 144.20 0.0M
2021-04-29 141.15 142.70 138.20 141.80 0.0M
2021-04-28 138.45 145.70 138.20 141.65 0.0M
2021-04-27 137.85 139.45 133.80 136.95 0.0M
2021-04-26 160.00 160.00 129.05 135.60 0.0M
2021-04-23 138.00 138.35 136.10 136.85 0.0M
2021-04-22 133.25 134.90 129.95 133.90 0.0M
2021-04-20 133.85 134.35 131.75 131.75 0.0M
2021-04-19 132.75 133.70 130.25 132.90 0.0M
2021-04-16 136.75 139.25 135.00 136.75 0.0M
2021-04-15 137.30 137.70 135.25 136.30 0.0M
2021-04-13 139.00 139.00 136.90 136.90 0.0M
2021-04-12 142.00 142.00 123.00 136.05 0.0M
2021-04-09 142.40 142.60 140.10 141.40 0.0M
2021-04-08 138.85 144.80 138.60 143.45 0.0M
2021-04-07 137.40 140.95 137.40 139.30 0.0M
2021-04-06 137.40 140.55 135.80 137.70 0.0M
2021-04-05 138.85 138.85 135.05 136.30 0.0M
2021-04-01 139.40 139.40 138.75 138.85 0.0M
2021-03-31 137.90 143.30 136.05 136.15 0.0M
2021-03-30 140.60 142.20 136.20 137.80 0.0M
2021-03-26 140.50 141.00 137.90 138.95 0.0M
2021-03-25 142.75 142.75 136.50 138.65 0.0M
2021-03-24 145.05 145.05 141.60 142.80 0.0M
2021-03-23 145.75 148.00 142.60 146.55 0.0M
2021-03-22 141.95 148.75 140.75 144.00 0.0M
2021-03-19 133.05 143.80 133.05 140.50 0.0M
2021-03-18 148.60 148.60 141.15 141.60 0.0M
2021-03-17 147.10 149.95 143.70 145.80 0.0M
2021-03-16 152.75 152.75 141.90 146.40 0.0M
2021-03-15 147.10 151.25 143.25 147.85 0.0M
2021-03-12 147.80 153.50 146.35 147.10 0.0M
2021-03-10 151.00 151.00 144.45 144.95 0.0M
2021-03-09 164.30 164.30 143.25 148.60 0.0M
2021-03-08 137.20 165.00 135.05 158.95 0.1M
2021-03-05 138.75 140.50 135.70 137.55 0.0M
2021-03-04 138.70 142.20 137.25 139.75 0.0M
2021-03-03 139.70 141.35 134.00 140.95 0.0M
2021-03-02 138.35 138.90 135.00 137.35 0.0M
2021-03-01 137.15 138.15 136.10 136.15 0.0M
2021-02-26 138.05 140.00 135.15 135.95 0.0M
2021-02-25 140.00 140.70 138.05 138.65 0.0M
2021-02-24 139.55 142.15 136.00 138.70 0.0M
2021-02-23 144.00 144.00 137.25 137.65 0.0M
2021-02-22 143.15 148.75 140.00 141.85 0.0M
2021-02-19 142.90 147.40 141.45 143.15 0.0M
2021-02-18 142.00 147.95 139.95 142.50 0.0M
2021-02-17 136.10 142.70 132.20 139.65 0.0M
2021-02-16 135.00 135.10 133.15 133.80 0.0M
2021-02-15 139.45 139.55 134.20 135.10 0.0M
2021-02-12 139.40 140.00 137.50 138.75 0.0M
2021-02-11 138.00 140.80 135.70 138.35 0.0M
2021-02-10 135.25 139.50 135.25 139.00 0.0M
2021-02-09 136.20 137.05 135.05 135.35 0.0M
2021-02-08 139.15 139.25 135.00 135.10 0.0M
2021-02-05 141.45 141.45 138.00 138.10 0.0M
2021-02-04 140.10 142.60 139.50 139.60 0.0M
2021-02-03 137.55 142.95 137.55 139.75 0.0M
2021-02-02 132.00 139.00 132.00 138.35 0.0M
2021-02-01 134.05 136.00 133.05 134.10 0.0M
2021-01-29 135.10 135.10 132.00 132.25 0.0M
2021-01-28 130.65 134.80 130.65 131.85 0.0M
2021-01-27 133.20 135.00 129.55 130.20 0.0M
2021-01-25 138.65 140.20 132.40 134.40 0.0M
2021-01-22 137.70 138.90 132.95 133.20 0.0M
2021-01-21 140.85 141.00 135.50 136.75 0.0M
2021-01-20 140.10 141.90 137.80 138.45 0.0M
2021-01-19 136.00 141.65 135.00 140.00 0.0M
2021-01-18 146.00 146.00 130.65 132.25 0.0M
2021-01-15 144.15 145.55 137.25 138.05 0.0M
2021-01-14 148.40 149.50 142.95 143.95 0.0M
2021-01-13 151.10 152.00 147.80 148.40 0.0M
2021-01-12 154.90 154.90 150.30 150.70 0.0M
2021-01-11 159.10 159.10 150.00 152.35 0.0M
2021-01-08 160.60 161.75 154.00 155.25 0.0M
2021-01-07 166.00 166.00 158.20 159.10 0.0M
2021-01-06 155.00 165.00 150.55 158.45 0.0M
2021-01-05 146.00 158.15 145.50 154.80 0.0M
2021-01-04 146.60 152.00 144.70 148.15 0.0M
2021-01-01 148.30 153.35 146.15 147.50 0.0M