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
2023-12-29 503.95 519.35 501.95 517.30 0.0M
2023-12-28 498.50 512.00 498.00 507.60 0.0M
2023-12-27 505.00 526.45 498.00 500.25 0.0M
2023-12-26 501.00 507.00 500.65 504.85 0.0M
2023-12-22 509.50 514.35 500.60 504.40 0.0M
2023-12-21 490.60 508.25 485.10 507.25 0.0M
2023-12-20 513.85 515.05 484.00 491.40 0.0M
2023-12-19 525.40 532.60 510.10 512.10 0.0M
2023-12-18 520.45 525.90 514.50 520.95 0.0M
2023-12-15 516.00 523.90 513.00 514.90 0.0M
2023-12-14 511.30 516.50 503.75 513.80 0.0M
2023-12-13 510.90 515.15 498.25 507.60 0.0M
2023-12-12 520.00 520.00 503.70 510.00 0.0M
2023-12-11 532.95 540.60 510.00 514.55 0.0M
2023-12-08 515.30 517.85 509.55 510.35 0.0M
2023-12-07 509.95 529.00 507.10 509.45 0.0M
2023-12-06 511.05 513.90 505.55 512.60 0.0M
2023-12-05 511.40 512.90 505.60 510.70 0.0M
2023-12-04 507.45 525.35 500.00 505.60 0.0M
2023-12-01 505.40 512.30 505.40 506.50 0.0M
2023-11-30 500.45 504.50 492.45 502.00 0.0M
2023-11-29 509.45 511.20 496.75 501.05 0.0M
2023-11-28 510.05 510.05 500.00 501.35 0.0M
2023-11-24 516.65 520.30 503.70 505.55 0.0M
2023-11-23 516.05 520.00 511.20 515.20 0.0M
2023-11-22 517.25 536.45 507.00 512.45 0.0M
2023-11-21 506.55 517.85 506.45 509.35 0.0M
2023-11-20 495.00 518.00 495.00 503.80 0.0M
2023-11-17 512.45 514.10 507.45 509.60 0.0M
2023-11-16 503.15 511.40 498.00 508.75 0.0M
2023-11-15 524.70 524.70 494.85 500.05 0.0M
2023-11-13 502.40 512.20 492.35 494.95 0.0M
2023-11-12 515.80 517.35 501.70 506.25 0.0M
2023-11-10 512.00 520.00 468.90 508.85 0.0M
2023-11-09 540.00 544.40 530.00 538.70 0.0M
2023-11-08 547.05 551.55 527.80 540.90 0.0M
2023-11-07 503.80 555.00 500.00 546.95 0.0M
2023-11-06 527.15 527.60 510.45 517.40 0.0M
2023-11-03 537.70 554.00 511.00 520.40 0.0M
2023-11-02 525.00 530.20 510.00 513.70 0.0M
2023-11-01 516.90 534.00 508.10 521.95 0.0M
2023-10-31 500.20 523.40 493.00 512.95 0.0M
2023-10-30 510.00 520.00 496.50 497.40 0.0M
2023-10-27 491.00 513.95 489.85 502.25 0.0M
2023-10-26 502.00 502.00 470.00 489.75 0.0M
2023-10-25 494.30 497.20 474.95 494.30 0.0M
2023-10-23 490.85 504.95 473.65 487.25 0.0M
2023-10-20 510.20 530.05 494.75 496.45 0.0M
2023-10-19 499.25 513.90 498.30 512.30 0.0M
2023-10-18 490.15 507.05 488.30 501.65 0.0M
2023-10-17 480.05 502.80 480.05 492.75 0.0M
2023-10-16 497.95 500.30 486.60 495.35 0.0M
2023-10-13 509.95 517.20 485.00 495.75 0.0M
2023-10-12 510.00 516.40 504.75 508.15 0.0M
2023-10-11 505.15 510.20 496.65 508.25 0.0M
2023-10-10 497.05 520.70 497.05 501.50 0.0M
2023-10-09 495.25 506.95 478.00 503.95 0.0M
2023-10-06 498.50 523.00 497.35 508.55 0.0M
2023-10-05 491.10 502.00 491.10 494.60 0.0M
2023-10-04 487.85 497.00 479.00 488.05 0.0M
2023-10-03 483.95 494.25 478.85 487.85 0.0M
2023-09-29 481.35 489.60 472.60 477.70 0.0M
2023-09-28 486.00 493.00 476.60 477.15 0.0M
2023-09-27 482.95 492.00 480.60 485.95 0.0M
2023-09-26 484.50 489.00 477.05 481.65 0.0M
2023-09-25 477.30 484.00 474.15 475.15 0.0M
2023-09-22 469.30 482.00 469.30 476.15 0.0M
2023-09-21 475.05 481.30 461.45 478.55 0.0M
2023-09-20 455.25 480.55 455.25 475.40 0.0M
2023-09-18 469.75 491.45 461.35 463.85 0.0M
2023-09-15 502.95 519.00 465.20 468.05 0.0M
2023-09-14 478.95 485.80 465.80 470.60 0.0M
2023-09-13 488.05 488.05 472.50 476.05 0.0M
2023-09-12 493.00 493.10 479.05 483.60 0.0M
2023-09-11 509.00 514.75 476.75 489.60 0.0M
2023-09-08 502.40 507.25 490.00 503.50 0.0M
2023-09-07 492.00 500.70 486.70 495.05 0.0M
2023-09-06 508.00 513.15 490.25 498.45 0.0M
2023-09-05 485.80 511.40 480.65 504.50 0.0M
2023-09-04 488.30 494.10 474.20 482.35 0.0M
2023-09-01 469.80 512.00 469.80 489.40 0.0M
2023-08-31 472.95 472.95 458.85 465.20 0.0M
2023-08-30 446.95 476.00 446.95 465.40 0.0M
2023-08-29 452.00 452.00 432.15 445.10 0.0M
2023-08-28 411.05 433.65 411.05 430.45 0.0M
2023-08-25 421.00 436.25 411.00 431.55 0.0M
2023-08-24 429.60 437.75 417.30 420.40 0.0M
2023-08-23 416.60 434.35 411.60 425.55 0.0M
2023-08-22 411.00 429.20 401.85 417.85 0.0M
2023-08-21 402.00 407.50 392.30 398.45 0.0M
2023-08-18 401.05 407.90 390.70 399.30 0.0M
2023-08-17 389.00 413.80 389.00 399.20 0.0M
2023-08-16 399.85 417.95 379.60 390.20 0.0M
2023-08-14 455.05 455.05 396.00 400.10 0.0M
2023-08-11 498.95 498.95 448.45 466.50 0.0M
2023-08-10 498.80 509.40 486.40 492.55 0.0M
2023-08-09 504.85 518.40 490.00 494.15 0.0M
2023-08-08 547.85 547.85 492.00 497.50 0.1M
2023-08-07 465.05 537.50 465.05 535.85 0.2M
2023-08-04 452.25 474.40 439.65 447.95 0.0M
2023-08-03 459.25 473.30 446.45 452.20 0.0M
2023-08-02 462.35 485.85 445.85 454.75 0.0M
2023-08-01 459.95 465.05 435.00 462.80 0.0M
2023-07-31 446.25 448.00 429.70 439.70 0.0M
2023-07-28 445.75 455.80 440.20 443.95 0.0M
2023-07-27 418.60 454.55 418.10 449.50 0.0M
2023-07-26 442.10 446.75 416.10 424.25 0.0M
2023-07-25 454.85 455.80 432.60 440.60 0.0M
2023-07-24 453.10 456.25 442.45 453.00 0.0M
2023-07-21 417.95 452.55 402.00 447.80 0.0M
2023-07-20 416.95 416.95 404.30 410.20 0.0M
2023-07-19 377.00 425.00 374.00 414.40 0.1M
2023-07-18 374.90 378.55 372.20 373.00 0.0M
2023-07-17 388.00 389.05 374.00 374.90 0.0M
2023-07-14 386.30 386.90 378.25 383.15 0.0M
2023-07-13 393.90 393.95 379.90 383.30 0.0M
2023-07-12 390.00 394.30 389.90 390.75 0.0M
2023-07-11 390.55 395.00 385.50 387.10 0.0M
2023-07-10 390.00 395.80 389.85 393.10 0.0M
2023-07-07 380.10 394.25 380.10 386.75 0.0M
2023-07-06 388.75 393.00 385.00 386.10 0.0M
2023-07-05 383.75 389.50 383.00 385.15 0.0M
2023-07-04 389.80 394.00 380.00 383.80 0.0M
2023-07-03 395.05 395.10 384.65 385.85 0.0M
2023-06-30 394.90 394.90 385.75 387.85 0.0M
2023-06-28 395.65 402.05 388.00 393.55 0.0M
2023-06-27 373.60 399.00 372.90 397.90 0.0M
2023-06-26 371.10 378.20 368.15 373.00 0.0M
2023-06-23 389.80 389.80 368.55 369.60 0.0M
2023-06-22 405.05 405.05 378.15 384.25 0.0M
2023-06-21 409.50 420.00 400.05 404.30 0.0M
2023-06-20 384.60 415.00 382.50 408.55 0.0M
2023-06-19 399.05 399.05 381.50 383.80 0.0M
2023-06-16 402.45 408.90 395.10 399.05 0.0M
2023-06-15 382.00 417.50 382.00 397.05 0.0M
2023-06-14 363.90 383.00 363.85 382.00 0.0M
2023-06-13 361.05 375.00 361.05 366.80 0.0M
2023-06-12 371.20 376.35 370.00 373.40 0.0M
2023-06-09 378.00 378.00 350.00 366.65 0.0M
2023-06-08 367.50 373.15 367.25 372.70 0.0M
2023-06-07 365.55 379.10 363.05 365.50 0.0M
2023-06-06 373.35 373.95 370.05 373.10 0.0M
2023-06-05 369.60 372.95 366.20 371.40 0.0M
2023-06-02 365.00 377.20 365.00 367.90 0.0M
2023-06-01 370.00 375.55 367.20 371.85 0.0M
2023-05-31 354.80 373.45 354.00 369.50 0.0M
2023-05-30 367.95 374.00 351.25 354.55 0.0M
2023-05-29 384.95 384.95 359.50 366.70 0.0M
2023-05-26 375.25 383.95 375.25 377.90 0.0M
2023-05-25 371.25 376.80 371.25 374.85 0.0M
2023-05-24 353.45 371.75 353.45 366.95 0.0M
2023-05-23 369.00 374.00 351.25 353.45 0.0M
2023-05-22 388.70 389.45 366.00 368.90 0.0M
2023-05-19 413.05 415.85 365.95 377.65 0.0M
2023-05-18 429.70 429.70 392.75 403.85 0.0M
2023-05-17 409.65 417.65 406.45 416.55 0.0M
2023-05-16 418.10 423.30 408.10 410.65 0.0M
2023-05-15 391.05 420.80 391.05 412.55 0.0M
2023-05-12 410.00 416.80 397.55 410.30 0.0M
2023-05-11 395.80 407.00 395.40 397.05 0.0M
2023-05-10 388.00 405.05 386.90 401.30 0.0M
2023-05-09 397.05 399.65 375.40 380.45 0.0M
2023-05-08 400.05 401.60 388.45 391.85 0.0M
2023-05-05 393.45 405.00 384.30 392.35 0.0M
2023-05-04 385.00 395.00 377.35 393.45 0.0M
2023-05-03 379.45 392.10 377.90 385.00 0.0M
2023-05-02 381.40 386.00 377.35 380.65 0.0M
2023-04-28 361.05 394.80 361.05 383.40 0.0M
2023-04-27 374.90 385.00 369.10 383.45 0.0M
2023-04-26 383.60 383.60 373.00 374.90 0.0M
2023-04-25 378.95 390.00 378.90 384.75 0.0M
2023-04-24 402.80 403.00 374.85 378.90 0.0M
2023-04-21 398.20 398.20 376.05 386.15 0.0M
2023-04-20 395.80 399.60 391.00 392.70 0.0M
2023-04-19 390.05 404.80 390.05 394.80 0.0M
2023-04-18 399.95 403.60 394.50 394.60 0.0M
2023-04-17 400.30 400.35 393.00 395.85 0.0M
2023-04-13 395.70 407.00 395.55 400.30 0.0M
2023-04-12 390.00 399.30 390.00 393.95 0.0M
2023-04-11 410.15 410.35 393.35 397.95 0.0M
2023-04-10 401.00 414.60 395.00 410.35 0.0M
2023-04-06 391.95 400.95 387.65 398.30 0.0M
2023-04-05 375.00 398.00 372.40 387.05 0.0M
2023-04-03 362.55 373.55 352.20 369.95 0.1M
2023-03-31 345.00 368.00 345.00 359.55 0.0M
2023-03-29 342.50 347.15 337.50 339.80 0.0M
2023-03-28 345.55 351.75 333.20 338.55 0.0M
2023-03-27 383.90 383.90 343.85 344.80 0.0M
2023-03-24 374.25 382.00 345.65 350.70 0.0M
2023-03-23 353.55 388.00 353.55 374.55 0.0M
2023-03-22 355.60 361.45 352.85 353.55 0.0M
2023-03-21 361.95 366.65 345.50 357.20 0.0M
2023-03-20 359.00 359.05 342.55 347.15 0.0M
2023-03-17 358.05 370.10 352.85 359.30 0.0M
2023-03-16 352.30 356.30 341.60 353.55 0.0M
2023-03-15 344.30 360.20 344.30 355.40 0.0M
2023-03-14 368.80 369.00 339.85 348.30 0.0M
2023-03-13 355.00 363.25 349.70 354.25 0.0M
2023-03-10 359.75 368.05 357.60 359.75 0.0M
2023-03-09 359.75 366.55 353.35 364.30 0.0M
2023-03-08 345.70 358.95 342.45 356.25 0.0M
2023-03-06 350.40 358.20 344.40 347.20 0.0M
2023-03-03 343.65 356.00 340.30 349.20 0.0M
2023-03-02 343.30 343.30 333.85 342.85 0.0M
2023-03-01 334.65 349.05 333.05 344.05 0.0M
2023-02-28 336.60 348.00 324.60 327.55 0.0M
2023-02-27 376.40 376.40 328.00 333.85 0.0M
2023-02-24 380.25 381.05 362.85 367.25 0.0M
2023-02-23 375.70 387.65 361.50 375.25 0.0M
2023-02-22 387.95 387.95 368.70 373.60 0.0M
2023-02-21 366.05 386.00 358.75 380.90 0.1M
2023-02-20 343.40 368.90 341.25 364.90 0.0M
2023-02-17 339.50 366.35 339.50 345.50 0.0M
2023-02-16 339.90 352.40 328.05 345.05 0.0M
2023-02-15 303.10 345.75 298.35 333.80 0.0M
2023-02-14 304.25 310.70 296.30 299.65 0.0M
2023-02-13 331.85 331.85 300.10 303.25 0.0M
2023-02-10 327.75 338.90 327.30 331.80 0.0M
2023-02-09 335.00 347.15 326.90 330.80 0.0M
2023-02-08 351.30 368.00 340.00 345.65 0.0M
2023-02-07 334.80 355.00 330.65 348.55 0.0M
2023-02-06 337.00 338.35 325.00 331.15 0.0M
2023-02-03 335.00 351.85 324.90 336.35 0.0M
2023-02-02 328.00 350.00 325.30 341.70 0.0M
2023-02-01 324.35 348.00 322.55 328.20 0.0M
2023-01-31 298.30 337.20 297.20 331.20 0.0M
2023-01-30 302.40 307.75 291.50 295.75 0.0M
2023-01-27 303.15 307.45 287.45 302.90 0.0M
2023-01-25 294.65 310.15 294.00 305.15 0.0M
2023-01-24 299.05 308.45 291.55 294.20 0.0M
2023-01-23 313.10 313.10 299.85 303.05 0.0M
2023-01-20 310.65 318.35 306.25 310.35 0.0M
2023-01-19 312.45 319.00 308.85 315.35 0.0M
2023-01-18 318.00 319.25 308.30 314.50 0.0M
2023-01-17 319.10 328.15 312.00 312.10 0.0M
2023-01-16 322.70 322.70 314.00 320.00 0.0M
2023-01-13 315.00 325.80 315.00 317.95 0.0M
2023-01-12 328.85 328.85 311.35 320.40 0.0M
2023-01-11 310.00 324.75 304.20 324.00 0.0M
2023-01-10 307.95 316.05 305.00 307.90 0.0M
2023-01-09 328.95 334.70 315.25 317.00 0.0M
2023-01-06 311.50 329.50 311.00 321.65 0.0M
2023-01-05 320.00 337.30 311.80 314.25 0.0M
2023-01-04 336.15 343.25 318.40 321.85 0.0M
2023-01-03 359.00 370.00 337.35 340.25 0.1M
2023-01-02 299.95 357.65 294.70 357.25 0.1M